Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 8:55AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Einstein Noah Restaurant Group, Inc. (BAGL)On Nov 25: 10.30  Down 0.19 (1.81%)  
MORE ON BAGL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0910.4910.4910.3010.3012,80010.30
24-Nov-0910.5710.7110.3510.4925,30010.49
23-Nov-0910.4710.7310.4710.6123,80010.61
20-Nov-0910.2710.6310.2310.3025,40010.30
19-Nov-0910.6410.6410.2610.3223,90010.32
18-Nov-0910.5910.7510.5210.5720,80010.57
17-Nov-0910.7010.8810.4210.6627,60010.66
16-Nov-0910.4710.9410.4710.7958,60010.79
13-Nov-0910.2510.3910.0010.3250,60010.32
12-Nov-0911.1011.1110.0010.18114,40010.18
11-Nov-0911.5411.6011.0411.1856,00011.18
10-Nov-0911.7812.0511.1011.2371,90011.23
9-Nov-0912.2412.6611.4811.9465,60011.94
6-Nov-0912.6813.0012.0012.2492,50012.24
5-Nov-0913.0313.4212.8513.3147,60013.31
4-Nov-0913.0613.0912.7112.9837,20012.98
3-Nov-0912.9013.1212.9013.1246,20013.12
2-Nov-0913.0213.1012.8713.0352,40013.03
30-Oct-0912.8913.0912.8013.0242,30013.02
29-Oct-0913.1313.1512.8413.0429,60013.04
28-Oct-0912.8013.1712.8013.0243,30013.02
27-Oct-0913.0913.2012.8013.0421,60013.04
26-Oct-0913.0513.4412.9513.0015,40013.00
23-Oct-0913.0613.2312.9513.0521,00013.05
22-Oct-0912.8513.1912.8513.0427,10013.04
21-Oct-0913.0013.5112.7512.8337,80012.83
20-Oct-0912.8913.2512.8913.0040,70013.00
19-Oct-0912.2512.9612.2512.7827,60012.78
16-Oct-0912.4412.4412.1012.3124,20012.31
15-Oct-0911.8412.7711.7412.5168,90012.51
14-Oct-0912.3112.3811.8311.8850,50011.88
13-Oct-0912.4512.4512.0212.1415,60012.14
12-Oct-0912.4512.7012.3512.4628,60012.46
9-Oct-0912.0212.4011.9312.3255,90012.32
8-Oct-0911.7412.2411.7112.0030,40012.00
7-Oct-0912.0912.3011.6011.6659,60011.66
6-Oct-0911.9012.2611.8612.0557,80012.05
5-Oct-0911.5311.9811.5311.7940,60011.79
2-Oct-0911.4911.7111.4111.5424,60011.54
1-Oct-0911.9612.1111.5611.5737,10011.57
30-Sep-0912.3812.3811.5412.04102,10012.04
29-Sep-0912.1812.6012.1812.4345,10012.43
28-Sep-0912.4512.6012.0512.2360,20012.23
25-Sep-0912.6912.8512.4312.4540,90012.45
24-Sep-0912.8412.9512.6512.7745,80012.77
23-Sep-0912.9213.0512.8112.8172,50012.81
22-Sep-0913.2613.5612.9813.0080,60013.00
21-Sep-0913.3313.5013.0513.2716,70013.27
18-Sep-0913.5013.6913.3413.3642,20013.36
17-Sep-0913.7413.9413.3913.3950,90013.39
16-Sep-0914.0914.1513.7513.8048,70013.80
15-Sep-0914.1214.3414.0214.1615,80014.16
14-Sep-0913.8114.1213.7414.1113,80014.11
11-Sep-0914.2614.4413.6813.9657,20013.96
10-Sep-0913.7314.3013.6814.2460,70014.24
9-Sep-0913.2013.8612.9513.8338,50013.83
8-Sep-0913.3413.6713.0713.3051,30013.30
4-Sep-0913.1913.3512.8713.2823,90013.28
3-Sep-0912.9313.1112.7913.1111,50013.11
2-Sep-0912.8013.0012.7212.9025,30012.90
1-Sep-0912.8613.0012.3912.8350,00012.83
31-Aug-0913.4013.4312.7912.9640,30012.96
28-Aug-0914.0514.0713.2513.5651,90013.56
27-Aug-0914.0514.0513.4513.9027,30013.90
26-Aug-0913.7414.0013.5613.9917,40013.99
25-Aug-0913.8014.0813.6913.8027,10013.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions