Broadwind Energy Inc $11.93

down -0.23


17/4/2014 08:10 PM  |  NASDAQ : BWEN  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWEN historical data

Date Open High Low Close Volume
4/17/201412.1612.4711.8211.93168,738
4/16/201411.5512.3611.4312.16188,113
4/15/201411.4111.7110.6011.36235,786
4/14/201411.7111.9510.9711.39201,287
4/11/201412.3812.4511.5111.71158,651
4/10/201412.6813.0912.3512.39197,706
4/9/201411.9812.9811.9812.63220,527
4/8/201411.3511.9911.0211.87120,293
4/7/201411.7512.0711.2311.39156,349
4/4/201412.3712.8611.6811.87153,064
4/3/201413.4113.4311.5612.36560,383
4/2/201412.7514.0012.5113.46556,393
4/1/201412.2812.7511.8912.67383,155
3/31/201411.5312.2711.3912.22337,098
3/28/201411.0011.6511.0011.38267,748
3/27/201410.4811.2410.0111.03423,386
3/26/201410.5010.9410.4510.47195,247
3/25/201410.5110.649.8410.37209,045
3/24/201410.7110.759.8210.46199,101
3/21/201410.8011.4510.5410.63275,481
3/20/201410.4310.8210.3010.70123,606
3/19/201410.3410.6010.1610.43171,743
3/18/20149.6110.299.4310.18187,964
3/17/20149.6710.109.589.58133,315
3/14/20149.7010.239.509.74150,265
3/13/20149.7810.189.659.71132,907
3/12/201410.1910.459.259.75400,995
3/11/201410.8210.9410.2810.50261,589
3/10/201410.7510.9810.5410.82138,033
3/7/201410.8210.9210.5110.75150,742
3/6/201410.3311.3410.1910.65494,112
3/5/201410.1510.409.9110.3289,848
3/4/20149.9810.389.9210.10162,325
3/3/20149.5110.059.519.82161,315
2/28/20149.5310.159.429.65200,687
2/27/20149.029.548.829.50172,619
2/26/20148.739.158.659.05128,020
2/25/20148.909.248.588.71132,739
2/24/20148.569.178.548.92118,030
2/21/20148.869.058.528.6088,069
2/20/20148.649.018.408.86153,759
2/19/20148.768.828.508.59115,087
2/18/20148.298.858.248.8298,029
2/14/20148.578.748.238.2787,937
2/13/20148.138.608.078.5776,535
2/12/20148.218.308.108.15121,383
2/11/20148.388.468.048.23102,185
2/10/20148.268.437.948.3893,454
2/7/20148.478.528.118.25105,707
2/6/20147.758.497.528.42181,623
2/5/20148.368.368.038.18128,151
2/4/20148.678.858.258.38189,512
2/3/20149.259.258.518.63227,232
1/31/20148.939.388.829.24115,838
1/30/20149.239.298.869.0965,816
1/29/20148.909.448.849.0883,237
1/28/20149.249.388.929.02102,436
1/27/20149.159.488.819.22159,693
1/24/20149.969.988.889.00288,009
1/23/201410.4510.579.5910.06264,000
1/22/201410.2610.699.9810.49151,436
1/21/201410.3410.6010.0210.24211,838
1/17/201410.8410.8410.1310.31151,427
1/16/201410.9711.3010.5010.79173,547
1/15/201410.2611.2410.1811.02245,421
1/14/201410.2110.4710.1110.20151,844
1/13/201410.4710.8810.0010.21276,474
1/10/201411.6711.9410.3710.78443,830
1/9/201410.5911.7610.3311.70715,999
1/8/20149.9210.699.7710.55320,337
1/7/20149.9810.289.629.96293,394
1/6/201410.5710.849.759.93406,693
1/3/20149.8010.659.6310.38688,666
1/2/20149.419.938.899.90296,166
12/31/20139.809.809.409.44167,533
12/30/20139.399.909.369.80333,560
12/27/20139.719.829.349.52146,901
12/26/20139.549.709.349.70194,198
12/24/20139.829.989.389.45231,580
12/23/20139.8510.249.449.62643,114
12/20/20138.709.258.549.00405,681
12/19/20138.358.907.968.71481,851
12/18/20137.779.237.778.431,447,430
12/17/20136.807.716.737.54512,690
12/16/20136.078.345.986.56696,978
12/13/20135.516.385.506.25214,287
12/12/20135.645.935.555.5692,692
12/11/20135.205.755.175.69226,004
12/10/20135.265.505.105.13252,557
12/9/20135.815.915.275.43294,049
12/6/20136.106.135.795.88208,494
12/5/20136.276.316.056.06128,720
12/4/20136.266.406.176.29121,190
12/3/20136.236.406.116.17109,791
12/2/20136.576.576.216.23110,707
11/29/20136.596.606.426.6086,339
11/27/20136.796.866.426.5797,474
11/26/20136.536.786.206.76150,710
11/25/20136.847.016.506.61159,597
11/22/20136.896.996.626.81124,271
Trading Center