BAGL Historical Prices | Einstein Noah Restaurant Group, Stock

STI

1.77%

Einstein Noah Restaurant Group, Inc. (BAGL)

-NasdaqGM

13.99 0.16(1.16%) 03:53 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	13.98	14.19	13.69	13.83	31,100	13.83
21 May 2013	13.99	14.18	13.94	14.02	22,300	14.02
20 May 2013	13.96	14.10	13.92	14.03	44,300	14.03
17 May 2013	13.96	14.28	13.96	14.03	30,200	14.03
16 May 2013	13.73	14.12	13.55	13.92	57,500	13.92
15 May 2013	13.51	13.77	13.51	13.69	26,200	13.69
14 May 2013	13.59	13.76	13.48	13.51	80,600	13.51
13 May 2013	13.85	13.85	13.60	13.63	36,400	13.63
10 May 2013	13.56	13.74	13.56	13.70	12,100	13.70
9 May 2013	13.73	13.85	13.56	13.58	41,900	13.58
8 May 2013	13.19	13.73	13.19	13.70	48,200	13.70
7 May 2013	13.22	13.64	13.19	13.30	84,800	13.30
6 May 2013	13.69	13.69	13.08	13.24	84,300	13.24
3 May 2013	14.27	14.53	13.50	13.59	111,900	13.59
2 May 2013	14.32	14.83	14.10	14.10	75,400	14.10
1 May 2013	14.42	14.46	14.27	14.32	37,700	14.32
30 Apr 2013	14.52	14.62	14.17	14.41	62,700	14.41
29 Apr 2013	14.75	14.79	14.45	14.52	29,600	14.52
26 Apr 2013	14.93	14.99	14.70	14.82	26,800	14.82
25 Apr 2013	14.97	15.16	14.80	14.93	19,200	14.93
24 Apr 2013	14.80	14.98	14.72	14.89	26,100	14.89
23 Apr 2013	14.98	15.04	14.65	14.88	20,700	14.88
22 Apr 2013	14.77	15.05	14.48	14.97	39,900	14.97
19 Apr 2013	14.86	14.86	14.58	14.73	21,200	14.73
18 Apr 2013	14.46	14.96	14.45	14.87	53,100	14.87
17 Apr 2013	14.51	14.72	14.27	14.48	31,400	14.48
16 Apr 2013	14.15	14.64	14.05	14.59	63,200	14.59
15 Apr 2013	14.49	14.53	14.00	14.05	70,500	14.05
12 Apr 2013	14.47	14.61	14.41	14.60	59,900	14.60
11 Apr 2013	14.50	14.50	14.40	14.49	59,300	14.49
10 Apr 2013	14.42	14.78	14.29	14.62	40,900	14.62
9 Apr 2013	14.86	14.86	14.24	14.32	38,600	14.32
8 Apr 2013	14.45	14.76	14.43	14.76	25,000	14.76
5 Apr 2013	14.33	14.43	14.11	14.37	45,300	14.37
4 Apr 2013	14.23	14.53	14.03	14.53	49,200	14.53
3 Apr 2013	14.35	14.50	14.12	14.27	72,200	14.27
2 Apr 2013	14.46	14.63	14.11	14.37	99,600	14.37
1 Apr 2013	14.89	14.89	14.32	14.40	122,600	14.40
28 Mar 2013	14.80	14.91	14.46	14.83	47,700	14.83
27 Mar 2013	14.63	14.93	14.63	14.77	64,200	14.77
26 Mar 2013	14.99	14.99	14.60	14.65	63,200	14.65
25 Mar 2013	14.78	15.20	14.76	14.88	47,400	14.88
22 Mar 2013	14.69	15.24	14.60	14.81	113,200	14.81
21 Mar 2013	14.57	14.72	14.47	14.67	38,700	14.67
20 Mar 2013	14.52	14.67	14.52	14.67	81,000	14.67
19 Mar 2013	14.29	14.58	14.29	14.45	107,000	14.45
18 Mar 2013	14.41	14.52	14.21	14.46	75,900	14.46
15 Mar 2013	14.50	14.68	14.40	14.54	86,300	14.54
14 Mar 2013	14.51	14.56	14.36	14.55	58,300	14.55
13 Mar 2013	14.51	14.62	14.24	14.48	89,900	14.48
12 Mar 2013	14.91	14.97	14.44	14.47	65,000	14.47
11 Mar 2013	14.99	15.10	14.87	14.97	69,500	14.97
8 Mar 2013	15.25	15.25	14.77	14.98	88,600	14.98
7 Mar 2013	14.97	15.12	14.85	15.12	72,300	15.12
6 Mar 2013	15.15	15.18	14.64	15.00	99,700	15.00
5 Mar 2013	14.31	15.23	14.12	15.19	187,000	15.19
4 Mar 2013	14.28	14.55	14.11	14.50	95,700	14.50
1 Mar 2013	13.13	14.21	13.02	14.15	215,600	14.15
28 Feb 2013	13.57	13.67	13.36	13.44	62,500	13.44
27 Feb 2013	13.27	13.74	13.22	13.65	95,000	13.65
Feb 27, 2013	0.125 Dividend
26 Feb 2013	13.28	13.47	13.19	13.34	59,100	13.21
25 Feb 2013	13.36	13.42	13.15	13.24	82,600	13.12
22 Feb 2013	13.15	13.40	13.09	13.32	97,200	13.20
21 Feb 2013	13.24	13.40	13.00	13.13	99,100	13.01
20 Feb 2013	13.20	13.53	13.19	13.33	90,100	13.21
19 Feb 2013	13.25	13.27	13.03	13.19	132,500	13.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BAGL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Einstein Noah Restaurant Group, Inc. (BAGL)