StockSelector.com
  Research, Select, & Monitor Saturday, September 23, 2017 5:56:31 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bear Stearns Companies Inc.    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 4/1/2011 to 8/25/2011 
Date Open High Low Close Volume
8/25/2011 11.600 11.610 11.600 11.600 905
8/24/2011 11.600 11.600 11.600 11.600 200
8/23/2011 11.290 11.420 11.290 11.410 2,500
8/18/2011 11.110 11.430 11.100 11.290 1,140
8/16/2011 11.840 11.840 11.840 11.840 150
8/15/2011 11.940 12.040 11.740 12.000 700
8/12/2011 11.860 11.860 11.670 11.860 600
8/11/2011 11.410 11.830 11.410 11.830 7,280
8/10/2011 11.510 11.510 11.290 11.310 7,400
8/9/2011 10.810 11.260 10.810 11.210 1,400
8/8/2011 11.538 11.538 10.950 10.950 1,100
8/5/2011 11.380 11.640 10.460 11.640 1,200
8/4/2011 12.320 12.320 12.040 12.040 750
8/3/2011 12.320 12.550 12.210 12.550 8,062
8/2/2011 13.010 13.010 12.540 12.540 5,537
8/1/2011 13.220 13.220 13.220 13.220 128
7/29/2011 12.980 12.980 12.970 12.970 600
7/28/2011 13.090 13.390 13.090 13.260 2,851
7/27/2011 13.400 13.400 13.250 13.250 1,395
7/26/2011 13.620 13.620 13.620 13.620 250
7/25/2011 13.820 13.820 13.820 13.820 250
7/20/2011 13.860 13.860 13.730 13.730 436
7/19/2011 13.560 13.560 13.550 13.550 270
7/18/2011 13.450 13.600 13.450 13.490 700
7/15/2011 13.610 13.610 13.610 13.610 100
7/14/2011 13.660 13.660 13.660 13.660 142
7/13/2011 13.880 14.070 13.880 14.042 2,519
7/7/2011 14.150 14.550 14.150 14.210 1,300
7/6/2011 13.820 14.000 13.820 14.000 820
7/1/2011 13.850 14.000 13.850 14.000 1,575
6/29/2011 13.570 13.570 13.570 13.570 100
6/21/2011 13.300 13.410 13.300 13.410 1,212
6/20/2011 13.090 13.100 13.090 13.100 600
6/16/2011 13.430 13.430 12.970 12.970 800
6/14/2011 13.130 13.160 13.130 13.160 275
6/13/2011 12.970 12.970 12.910 12.910 980
6/9/2011 13.290 13.290 13.100 13.180 870
6/8/2011 13.190 13.190 13.150 13.150 500
6/7/2011 12.970 13.230 12.970 13.230 350
6/6/2011 13.300 13.300 13.250 13.250 250
5/31/2011 14.130 14.180 13.800 13.800 3,800
5/25/2011 13.500 13.740 13.490 13.740 3,869
5/24/2011 13.380 13.430 13.380 13.430 920
5/23/2011 14.150 14.150 13.547 13.547 685
5/18/2011 13.870 13.900 13.870 13.900 200
5/13/2011 14.150 14.150 14.150 14.150 586
5/12/2011 14.250 14.290 14.150 14.150 3,880
5/6/2011 13.970 13.970 13.880 13.880 1,495
5/5/2011 13.960 13.960 13.883 13.957 8,904
5/2/2011 13.850 14.220 13.850 14.100 12,590
4/29/2011 14.020 14.020 12.730 12.730 442
4/28/2011 14.014 14.014 14.014 14.014 150
4/20/2011 13.760 13.790 13.722 13.740 1,600
4/19/2011 13.480 13.500 13.405 13.500 4,650
4/18/2011 13.660 13.660 13.650 13.650 240
4/14/2011 13.550 13.550 13.550 13.550 199
4/11/2011 13.730 13.730 13.680 13.700 1,600
4/6/2011 14.000 14.060 13.910 13.917 9,200
4/4/2011 13.787 13.787 13.787 13.787 115
4/1/2011 17.820 17.840 13.720 13.800 2,950


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.