Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:55AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Einstein Noah Restaurant Group, Inc. (BAGL)

On Nov 25: 10.30   0.19 (1.81%)

MORE ON BAGL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 10.49 10.49 10.30 10.30 12,800 10.30 24-Nov-09 10.57 10.71 10.35 10.49 25,300 10.49 23-Nov-09 10.47 10.73 10.47 10.61 23,800 10.61 20-Nov-09 10.27 10.63 10.23 10.30 25,400 10.30 19-Nov-09 10.64 10.64 10.26 10.32 23,900 10.32 18-Nov-09 10.59 10.75 10.52 10.57 20,800 10.57 17-Nov-09 10.70 10.88 10.42 10.66 27,600 10.66 16-Nov-09 10.47 10.94 10.47 10.79 58,600 10.79 13-Nov-09 10.25 10.39 10.00 10.32 50,600 10.32 12-Nov-09 11.10 11.11 10.00 10.18 114,400 10.18 11-Nov-09 11.54 11.60 11.04 11.18 56,000 11.18 10-Nov-09 11.78 12.05 11.10 11.23 71,900 11.23 9-Nov-09 12.24 12.66 11.48 11.94 65,600 11.94 6-Nov-09 12.68 13.00 12.00 12.24 92,500 12.24 5-Nov-09 13.03 13.42 12.85 13.31 47,600 13.31 4-Nov-09 13.06 13.09 12.71 12.98 37,200 12.98 3-Nov-09 12.90 13.12 12.90 13.12 46,200 13.12 2-Nov-09 13.02 13.10 12.87 13.03 52,400 13.03 30-Oct-09 12.89 13.09 12.80 13.02 42,300 13.02 29-Oct-09 13.13 13.15 12.84 13.04 29,600 13.04 28-Oct-09 12.80 13.17 12.80 13.02 43,300 13.02 27-Oct-09 13.09 13.20 12.80 13.04 21,600 13.04 26-Oct-09 13.05 13.44 12.95 13.00 15,400 13.00 23-Oct-09 13.06 13.23 12.95 13.05 21,000 13.05 22-Oct-09 12.85 13.19 12.85 13.04 27,100 13.04 21-Oct-09 13.00 13.51 12.75 12.83 37,800 12.83 20-Oct-09 12.89 13.25 12.89 13.00 40,700 13.00 19-Oct-09 12.25 12.96 12.25 12.78 27,600 12.78 16-Oct-09 12.44 12.44 12.10 12.31 24,200 12.31 15-Oct-09 11.84 12.77 11.74 12.51 68,900 12.51 14-Oct-09 12.31 12.38 11.83 11.88 50,500 11.88 13-Oct-09 12.45 12.45 12.02 12.14 15,600 12.14 12-Oct-09 12.45 12.70 12.35 12.46 28,600 12.46 9-Oct-09 12.02 12.40 11.93 12.32 55,900 12.32 8-Oct-09 11.74 12.24 11.71 12.00 30,400 12.00 7-Oct-09 12.09 12.30 11.60 11.66 59,600 11.66 6-Oct-09 11.90 12.26 11.86 12.05 57,800 12.05 5-Oct-09 11.53 11.98 11.53 11.79 40,600 11.79 2-Oct-09 11.49 11.71 11.41 11.54 24,600 11.54 1-Oct-09 11.96 12.11 11.56 11.57 37,100 11.57 30-Sep-09 12.38 12.38 11.54 12.04 102,100 12.04 29-Sep-09 12.18 12.60 12.18 12.43 45,100 12.43 28-Sep-09 12.45 12.60 12.05 12.23 60,200 12.23 25-Sep-09 12.69 12.85 12.43 12.45 40,900 12.45 24-Sep-09 12.84 12.95 12.65 12.77 45,800 12.77 23-Sep-09 12.92 13.05 12.81 12.81 72,500 12.81 22-Sep-09 13.26 13.56 12.98 13.00 80,600 13.00 21-Sep-09 13.33 13.50 13.05 13.27 16,700 13.27 18-Sep-09 13.50 13.69 13.34 13.36 42,200 13.36 17-Sep-09 13.74 13.94 13.39 13.39 50,900 13.39 16-Sep-09 14.09 14.15 13.75 13.80 48,700 13.80 15-Sep-09 14.12 14.34 14.02 14.16 15,800 14.16 14-Sep-09 13.81 14.12 13.74 14.11 13,800 14.11 11-Sep-09 14.26 14.44 13.68 13.96 57,200 13.96 10-Sep-09 13.73 14.30 13.68 14.24 60,700 14.24 9-Sep-09 13.20 13.86 12.95 13.83 38,500 13.83 8-Sep-09 13.34 13.67 13.07 13.30 51,300 13.30 4-Sep-09 13.19 13.35 12.87 13.28 23,900 13.28 3-Sep-09 12.93 13.11 12.79 13.11 11,500 13.11 2-Sep-09 12.80 13.00 12.72 12.90 25,300 12.90 1-Sep-09 12.86 13.00 12.39 12.83 50,000 12.83 31-Aug-09 13.40 13.43 12.79 12.96 40,300 12.96 28-Aug-09 14.05 14.07 13.25 13.56 51,900 13.56 27-Aug-09 14.05 14.05 13.45 13.90 27,300 13.90 26-Aug-09 13.74 14.00 13.56 13.99 17,400 13.99 25-Aug-09 13.80 14.08 13.69 13.80 27,100 13.80 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions