BON-TON STORES $19.24

up +0.62


21/5/2013 04:21 PM  |  NASDAQ : BONT  |  Industries : Retail Trade / Department Stores
Type:

BONT historical data

Date Open High Low Close Volume
5/20/2013 19.11 19.11 18.32 18.62 2131
5/17/2013 18.71 19.30 18.68 19.15 3151
5/16/2013 18.22 18.97 18.11 18.68 2009
5/15/2013 17.80 18.26 17.69 18.18 2104
5/14/2013 17.35 18.09 17.35 17.80 3460
5/13/2013 17.02 17.47 16.88 17.31 1669
5/10/2013 16.60 17.03 16.53 17.02 1324
5/9/2013 16.25 16.80 16.03 16.59 1360
5/8/2013 15.84 16.49 15.73 16.29 2101
5/7/2013 15.30 15.93 14.88 15.85 1712
5/6/2013 14.97 15.44 14.80 15.21 1581
5/3/2013 15.21 15.21 14.84 15.01 1972
5/2/2013 14.76 15.43 14.60 15.41 1613
5/1/2013 15.22 15.28 14.55 14.85 2731
4/30/2013 15.05 15.37 14.81 15.34 1674
4/29/2013 15.10 15.50 14.83 15.05 1619
4/26/2013 14.35 15.35 14.35 15.30 2967
4/25/2013 13.82 14.97 13.69 14.38 4049
4/24/2013 13.29 13.78 13.22 13.69 1511
4/23/2013 13.11 13.48 13.08 13.26 1412
4/22/2013 12.81 13.16 12.66 13.00 2485
4/19/2013 12.98 13.03 12.77 13.00 1169
4/18/2013 13.01 13.10 12.81 12.94 2867
4/17/2013 13.05 13.15 12.85 13.00 2368
4/16/2013 13.23 13.40 13.02 13.29 1230
4/15/2013 13.52 13.91 12.92 13.13 1040
4/12/2013 13.65 13.77 13.31 13.68 537
4/11/2013 13.40 13.94 13.40 13.77 781
4/10/2013 13.55 13.60 13.21 13.40 1207
4/9/2013 13.39 13.98 13.39 13.56 1208
4/8/2013 13.28 13.50 13.18 13.32 1075
4/5/2013 12.55 13.49 12.55 13.19 1203
4/4/2013 12.74 12.86 12.53 12.78 981
4/3/2013 12.80 13.00 12.55 12.68 1097
4/2/2013 12.84 12.98 12.67 12.80 515
4/1/2013 12.96 13.13 12.66 12.77 1131
3/28/2013 13.00 13.12 12.90 13.00 1822
3/27/2013 12.76 13.19 12.75 13.09 585
3/26/2013 13.06 13.06 12.76 12.92 1608
3/25/2013 13.25 13.31 12.91 13.04 600
3/22/2013 13.46 13.46 13.19 13.20 1360
3/21/2013 13.47 13.55 13.26 13.36 1801
3/20/2013 13.42 13.60 12.85 13.52 1142
3/19/2013 13.80 13.80 13.14 13.36 1712
3/18/2013 13.55 14.00 13.33 13.78 1537
3/15/2013 13.74 14.14 13.30 13.79 3180
3/14/2013 13.62 13.87 13.09 13.61 2631
3/13/2013 12.47 13.75 12.47 13.51 5154
3/12/2013 12.04 13.20 12.04 12.50 5783
3/11/2013 11.78 12.05 11.58 11.91 1170
3/8/2013 11.99 12.00 11.71 11.79 1455
3/7/2013 11.60 11.90 11.49 11.89 1169
3/6/2013 11.39 11.64 11.01 11.63 1767
3/5/2013 11.32 11.50 11.32 11.38 1713
3/4/2013 10.73 11.27 10.73 11.21 1292
3/1/2013 10.63 10.88 10.49 10.73 954
2/28/2013 10.67 10.93 10.54 10.73 886
2/27/2013 10.61 10.95 10.61 10.74 435
2/26/2013 10.48 10.87 10.36 10.63 1125
2/25/2013 10.62 10.62 10.40 10.43 2068
2/22/2013 10.69 10.90 10.32 10.56 1313
2/21/2013 10.97 11.07 10.50 10.59 1535
2/20/2013 11.51 11.51 10.95 10.99 1314
2/19/2013 11.70 11.85 11.30 11.47 792
2/15/2013 11.81 11.88 11.52 11.62 670
2/14/2013 11.56 11.86 11.46 11.75 672
2/13/2013 12.11 12.31 11.52 11.63 512
2/12/2013 11.53 12.07 11.48 12.04 947
2/11/2013 11.66 11.67 11.34 11.48 1673
2/8/2013 11.72 12.30 11.50 11.68 2344
2/7/2013 13.67 13.67 11.57 11.62 7083
2/6/2013 12.75 13.74 12.64 13.72 1634
2/5/2013 12.70 12.90 12.52 12.82 1442
2/4/2013 13.06 13.44 12.49 12.53 978
2/1/2013 12.66 13.31 12.37 13.10 1495
1/31/2013 13.07 13.07 12.51 12.55 1517
1/30/2013 13.03 13.42 12.98 13.07 1682
1/29/2013 12.99 13.31 12.75 13.14 1783
1/28/2013 13.55 13.59 12.85 13.02 1309
1/25/2013 13.36 13.95 13.36 13.56 1664
1/24/2013 13.55 13.98 13.19 13.32 1608
1/23/2013 14.13 14.13 13.50 13.55 1159
1/22/2013 13.91 14.25 13.77 14.19 3851
1/18/2013 13.42 13.84 13.16 13.82 1699
1/17/2013 12.93 13.59 12.93 13.41 3144
1/16/2013 12.72 12.91 12.57 12.87 1395
1/15/2013 13.00 13.00 11.99 12.68 3203
1/14/2013 11.33 12.11 11.33 12.05 1788
1/11/2013 11.37 11.44 11.08 11.35 1620
1/10/2013 11.37 11.51 11.00 11.38 1874
1/9/2013 11.56 11.76 11.26 11.31 1228
1/8/2013 11.40 11.66 11.29 11.54 2020
1/7/2013 11.55 11.68 11.06 11.40 1336
1/4/2013 12.10 12.20 11.60 11.71 1478
1/3/2013 12.26 12.79 11.93 12.01 3138
1/2/2013 12.62 12.87 12.03 12.17 3331
12/31/2012 11.74 12.31 11.70 12.16 2786
12/28/2012 11.36 11.86 11.30 11.76 1781
12/27/2012 10.82 11.51 10.75 11.47 1596
12/26/2012 11.20 11.26 10.75 10.81 2053
Marketplace
Trading Center