Annie's Inc $31.52

up +0.36


22/7/2014 04:01 PM  |  NYSE : BNNY  
Industries : Food & Beverage / Food - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNNY historical data

Date Open High Low Close Volume
7/22/201431.3231.7031.0431.52364,101
7/21/201431.2531.5330.7131.16175,415
7/18/201430.9031.5830.7731.45278,488
7/17/201432.2132.3230.7630.93381,424
7/16/201433.0833.2332.1832.26270,264
7/15/201433.9433.9432.9132.96295,782
7/14/201433.8434.1233.3333.80160,035
7/11/201434.0134.1633.3633.68168,305
7/10/201433.1534.1432.7434.10235,768
7/9/201433.2433.6133.0633.33198,415
7/8/201433.7833.8033.0733.16146,514
7/7/201434.1734.2033.6733.90244,869
7/3/201434.4134.4334.1234.26150,639
7/2/201434.2634.5234.0534.38213,678
7/1/201433.8034.5933.6534.31230,215
6/30/201433.6934.1433.3033.82164,317
6/27/201432.9033.9832.9033.81501,487
6/26/201432.7633.1432.5732.89376,799
6/25/201432.3632.9932.2132.84184,933
6/24/201432.4032.9832.2932.48165,063
6/23/201432.8833.0032.4032.53115,123
6/20/201432.9233.0032.4232.81410,588
6/19/201432.7932.9732.3032.78204,078
6/18/201432.5932.9632.0532.83368,118
6/17/201432.1333.4931.8432.75495,966
6/16/201431.9332.5331.8532.11326,764
6/13/201431.9032.1931.2632.12315,425
6/12/201431.0331.8130.9831.80441,727
6/11/201430.5431.4130.5031.16663,551
6/10/201430.4730.7529.9830.61513,965
6/9/201428.1930.3428.1130.29958,315
6/6/201428.6029.0828.0928.101,406,289
6/5/201430.4130.4127.8628.502,104,691
6/4/201431.7932.3129.5630.071,656,190
6/3/201431.7633.0031.5432.60499,344
6/2/201432.5932.7331.5131.65996,520
5/30/201429.5333.4029.3532.723,450,517
5/29/201434.8235.2534.1734.88811,150
5/28/201434.2934.9533.6034.64391,201
5/27/201432.9235.1132.8734.38375,883
5/23/201432.4733.0532.4432.8762,019
5/22/201433.5333.6332.5132.54145,321
5/21/201432.2034.1432.0333.63354,925
5/20/201431.8932.1731.3232.02250,076
5/19/201432.6332.7431.8532.00216,515
5/16/201432.0633.0631.6332.64487,947
5/15/201432.4132.5932.0332.09182,036
5/14/201432.8133.3032.2832.58179,405
5/13/201433.0433.3532.6132.90207,231
5/12/201431.5133.1131.4232.94323,619
5/9/201430.0831.4030.0831.38336,833
5/8/201430.9131.1430.0730.18447,296
5/7/201431.7731.9530.6131.09358,328
5/6/201432.8032.9031.4631.90311,028
5/5/201433.6633.8032.6132.80145,033
5/2/201432.9833.9132.8933.85493,382
5/1/201432.3433.0531.8132.99353,632
4/30/201433.0433.5031.8732.51459,972
4/29/201434.3534.6133.2333.27329,257
4/28/201435.6535.6634.1434.17195,725
4/25/201435.5636.0635.2635.43110,864
4/24/201435.8035.9935.5335.6287,515
4/23/201436.4036.6335.5735.61212,371
4/22/201436.3936.7936.3036.50140,198
4/21/201436.5036.5636.0136.35114,926
4/17/201436.2536.7036.0036.43166,222
4/16/201436.4236.7036.0036.30200,917
4/15/201436.9637.0035.8736.01298,876
4/14/201435.3436.9835.3436.86305,830
4/11/201436.0036.2135.0435.08517,692
4/10/201437.1037.1036.0136.09499,263
4/9/201436.8838.4136.5037.23331,025
4/8/201436.7637.0536.2636.65429,714
4/7/201437.2237.4636.6936.78230,942
4/4/201439.3039.3636.7437.16258,747
4/3/201439.2939.5038.6939.04138,729
4/2/201438.5939.4238.4539.35157,386
4/1/201440.2040.2038.3738.61372,151
3/31/201440.0340.3739.8040.1995,350
3/28/201439.4139.9839.3539.72102,999
3/27/201439.7239.7238.7639.41165,623
3/26/201440.1540.1538.8839.67253,603
3/25/201440.9341.0539.7339.89279,623
3/24/201441.0841.6540.3240.86342,055
3/21/201439.9641.1239.7641.02229,217
3/20/201440.0040.3939.6039.91178,637
3/19/201439.9340.2139.5439.97162,891
3/18/201440.1040.3939.7440.03234,869
3/17/201440.2840.6039.6840.16321,798
3/14/201439.9140.1839.1439.98241,222
3/13/201439.7640.8739.6940.15595,224
3/12/201439.4239.9039.1039.49161,845
3/11/201439.9040.0639.2539.51103,892
3/10/201439.6440.2139.3339.78153,814
3/7/201439.4239.7538.9039.70224,413
3/6/201439.3639.6238.7139.44281,076
3/5/201439.0039.3938.2839.36202,629
3/4/201438.2639.3637.9939.14321,102
3/3/201437.4738.1537.2637.96284,741
2/28/201437.9638.3737.2037.48251,889
Trading Center