HASBRO $46.97

down -0.51


23/5/2013 04:23 PM  |  NASDAQ : HAS  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

HAS historical data

Date Open High Low Close Volume
5/22/2013 48.40 48.97 47.30 47.48 14993
5/21/2013 47.90 48.72 47.79 48.46 16922
5/20/2013 47.94 47.97 47.59 47.70 7359
5/17/2013 47.33 47.94 47.33 47.91 9326
5/16/2013 47.63 47.88 47.14 47.21 10601
5/15/2013 47.55 47.78 47.37 47.61 14316
5/14/2013 47.39 47.63 47.01 47.51 18752
5/13/2013 47.48 47.74 47.22 47.46 12280
5/10/2013 47.38 47.91 47.37 47.51 11834
5/9/2013 47.70 47.89 47.42 47.59 10115
5/8/2013 47.46 47.72 47.40 47.60 11193
5/7/2013 47.04 47.52 47.00 47.46 15857
5/6/2013 47.41 47.44 46.84 47.15 12187
5/3/2013 47.10 47.39 46.96 47.22 10344
5/2/2013 47.05 47.55 46.72 46.81 12401
5/1/2013 47.50 47.74 46.67 47.05 13624
4/30/2013 47.70 47.73 47.21 47.37 11569
4/29/2013 47.02 47.68 46.90 47.65 12442
4/26/2013 47.81 47.94 47.27 47.27 13510
4/25/2013 47.42 48.40 47.26 47.76 12904
4/24/2013 47.50 47.70 46.71 47.28 21691
4/23/2013 47.00 47.79 46.46 47.76 18701
4/22/2013 46.38 48.46 45.86 46.55 52003
4/19/2013 44.36 45.12 44.05 45.02 13938
4/18/2013 43.71 44.57 43.46 44.34 13466
4/17/2013 44.36 44.39 43.34 43.74 11509
4/16/2013 43.92 44.38 43.79 44.33 7237
4/15/2013 44.65 45.03 43.68 43.80 8400
4/12/2013 44.83 45.10 44.33 44.91 7132
4/11/2013 44.83 45.54 44.72 45.06 14566
4/10/2013 44.03 44.75 43.80 44.71 17056
4/9/2013 43.25 44.01 43.08 43.91 8603
4/8/2013 43.33 43.39 43.04 43.25 11248
4/5/2013 42.87 43.34 42.57 43.33 18223
4/4/2013 43.23 43.69 42.98 43.46 10348
4/3/2013 43.43 43.61 42.92 43.03 14942
4/2/2013 43.63 43.63 43.20 43.39 10067
4/1/2013 44.00 44.03 43.41 43.56 9800
3/28/2013 43.82 44.00 43.61 43.94 9930
3/27/2013 43.73 43.95 43.56 43.67 6604
3/26/2013 43.64 43.86 43.45 43.83 9854
3/25/2013 43.97 44.14 43.39 43.67 13762
3/22/2013 42.93 43.92 42.79 43.84 17470
3/21/2013 42.19 43.08 42.02 42.89 11525
3/20/2013 42.02 42.38 42.02 42.24 7304
3/19/2013 42.41 42.45 41.57 41.83 9627
3/18/2013 42.06 42.37 41.80 42.22 6372
3/15/2013 42.04 42.67 42.04 42.38 12719
3/14/2013 42.00 42.32 41.78 42.23 9103
3/13/2013 41.55 41.98 41.30 41.81 11977
3/12/2013 42.05 42.22 41.69 42.15 10084
3/11/2013 41.68 42.28 41.38 42.28 14591
3/8/2013 41.30 41.75 41.07 41.67 7787
3/7/2013 40.91 41.47 40.89 41.06 9303
3/6/2013 40.70 41.42 40.70 40.95 16641
3/5/2013 40.29 40.84 40.29 40.70 10316
3/4/2013 40.01 40.35 40.01 40.08 14334
3/1/2013 40.10 40.43 39.88 40.11 21547
2/28/2013 40.43 40.68 40.00 40.02 14946
2/27/2013 40.01 40.62 39.99 40.52 15152
2/26/2013 40.14 40.42 39.99 40.05 14605
2/25/2013 41.33 41.49 40.09 40.11 24039
2/22/2013 41.35 41.48 40.85 41.13 11649
2/21/2013 41.62 41.62 40.75 41.12 16398
2/20/2013 41.04 41.56 40.82 41.12 14276
2/19/2013 40.73 40.93 40.32 40.91 17495
2/15/2013 40.99 41.00 40.43 40.53 19250
2/14/2013 40.24 40.95 40.22 40.88 21620
2/13/2013 40.23 40.55 39.93 40.42 23414
2/12/2013 39.79 40.02 39.68 39.89 22066
2/11/2013 40.04 40.13 39.40 39.69 33091
2/8/2013 38.86 39.84 38.76 39.84 26491
2/7/2013 38.99 38.99 37.91 38.72 18069
2/6/2013 37.80 38.28 37.72 38.17 15066
2/5/2013 37.73 38.06 37.65 37.89 10555
2/4/2013 37.43 37.62 37.25 37.43 13791
2/1/2013 37.69 37.72 37.22 37.65 15554
1/31/2013 37.21 37.43 37.03 37.37 17497
1/30/2013 37.35 37.46 37.17 37.24 25513
1/29/2013 36.98 37.27 36.80 37.22 11081
1/28/2013 37.27 37.27 37.01 37.02 30419
1/25/2013 37.42 37.66 36.60 37.31 73219
1/24/2013 38.20 38.73 38.17 38.45 18739
1/23/2013 38.90 39.00 38.00 38.12 23708
1/22/2013 39.05 39.10 38.69 38.87 16401
1/18/2013 38.15 39.10 37.96 39.01 31775
1/17/2013 37.88 38.30 37.61 37.94 17470
1/16/2013 37.21 37.88 37.00 37.57 20432
1/15/2013 36.62 37.29 36.39 37.21 19930
1/14/2013 36.83 36.89 35.96 36.56 17910
1/11/2013 37.16 37.16 36.41 36.89 27044
1/10/2013 35.98 37.35 35.68 37.07 55578
1/9/2013 35.60 36.02 35.47 35.68 17283
1/8/2013 35.26 35.49 35.01 35.38 29534
1/7/2013 35.62 35.75 35.00 35.35 23729
1/4/2013 36.28 36.44 35.65 35.74 22289
1/3/2013 35.61 36.18 35.50 36.12 22711
1/2/2013 36.37 36.38 35.30 35.82 24609
12/31/2012 35.20 35.92 35.04 35.90 10718
12/28/2012 35.51 35.60 35.06 35.31 18003
Marketplace
Trading Center