Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:21PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Bolt Technology Corp. (BOLT)

At 4:00PM ET: 10.15   0.10 (1.00%)

MORE ON BOLT

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* 23-Nov-09 10.20 10.39 10.11 10.15 26,600 10.15 20-Nov-09 9.93 10.17 9.90 10.05 39,900 10.05 19-Nov-09 10.32 10.43 9.98 10.09 42,500 10.09 18-Nov-09 10.70 10.72 10.39 10.48 20,900 10.48 17-Nov-09 10.36 10.69 10.36 10.66 15,800 10.66 16-Nov-09 10.17 10.63 10.17 10.45 29,000 10.45 13-Nov-09 10.02 10.34 9.90 10.11 32,400 10.11 12-Nov-09 10.60 10.72 9.98 10.00 35,100 10.00 11-Nov-09 10.70 10.95 10.52 10.61 37,900 10.61 10-Nov-09 10.37 10.78 10.34 10.67 39,800 10.67 9-Nov-09 10.31 10.47 10.09 10.41 73,200 10.41 6-Nov-09 9.75 10.17 9.70 10.14 54,100 10.14 5-Nov-09 9.68 9.88 9.68 9.80 80,100 9.80 4-Nov-09 10.04 10.13 9.63 9.64 56,900 9.64 3-Nov-09 9.82 9.95 9.77 9.92 46,400 9.92 2-Nov-09 10.23 10.29 9.76 9.86 75,400 9.86 30-Oct-09 10.58 10.74 10.09 10.17 51,900 10.17 29-Oct-09 10.54 10.98 10.52 10.64 56,100 10.64 28-Oct-09 11.36 11.41 10.45 10.45 56,100 10.45 27-Oct-09 11.42 11.74 11.30 11.42 72,000 11.42 26-Oct-09 11.35 11.62 11.25 11.40 81,300 11.40 23-Oct-09 11.59 11.60 11.40 11.44 69,000 11.44 22-Oct-09 12.01 12.01 11.28 11.60 121,400 11.60 21-Oct-09 12.35 12.54 11.89 11.97 299,800 11.97 20-Oct-09 13.00 13.09 12.69 13.02 49,800 13.02 19-Oct-09 12.86 13.10 12.67 12.92 42,800 12.92 16-Oct-09 12.69 12.94 12.69 12.86 16,600 12.86 15-Oct-09 12.76 12.87 12.52 12.76 51,800 12.76 14-Oct-09 12.75 13.02 12.67 12.87 40,900 12.87 13-Oct-09 13.02 13.02 12.60 12.62 37,300 12.62 12-Oct-09 13.00 13.10 12.72 12.98 39,800 12.98 9-Oct-09 12.78 12.93 12.54 12.91 22,900 12.91 8-Oct-09 12.65 12.90 12.48 12.73 32,500 12.73 7-Oct-09 12.54 12.61 12.10 12.60 18,400 12.60 6-Oct-09 12.47 12.75 12.35 12.57 31,000 12.57 5-Oct-09 12.00 12.49 11.90 12.36 27,200 12.36 2-Oct-09 12.03 12.14 11.81 12.10 54,800 12.10 1-Oct-09 12.50 12.50 12.25 12.25 39,100 12.25 30-Sep-09 12.56 12.99 12.27 12.57 46,000 12.57 29-Sep-09 12.96 13.10 12.56 12.56 47,100 12.56 28-Sep-09 12.60 13.00 12.20 12.92 40,900 12.92 25-Sep-09 12.33 12.40 12.08 12.35 48,000 12.35 24-Sep-09 12.58 12.58 12.27 12.51 47,200 12.51 23-Sep-09 13.23 13.23 12.40 12.52 77,500 12.52 22-Sep-09 13.06 13.37 13.06 13.24 52,000 13.24 21-Sep-09 12.45 13.14 12.45 12.98 85,600 12.98 18-Sep-09 12.55 12.60 12.40 12.59 76,100 12.59 17-Sep-09 12.59 12.59 12.40 12.50 38,100 12.50 16-Sep-09 12.54 12.63 12.30 12.60 36,100 12.60 15-Sep-09 12.41 12.47 12.10 12.45 36,100 12.45 14-Sep-09 12.01 12.49 12.01 12.38 59,800 12.38 11-Sep-09 12.37 12.64 12.10 12.12 69,100 12.12 10-Sep-09 11.95 12.46 11.74 12.41 60,900 12.41 9-Sep-09 11.40 12.04 11.30 11.98 60,300 11.98 8-Sep-09 11.55 11.80 11.33 11.37 70,400 11.37 4-Sep-09 11.15 11.44 11.10 11.39 49,300 11.39 3-Sep-09 11.40 11.52 11.11 11.32 43,400 11.32 2-Sep-09 11.00 11.48 10.77 11.21 54,000 11.21 1-Sep-09 11.77 11.77 10.95 11.06 141,600 11.06 31-Aug-09 12.32 12.44 11.80 11.81 76,600 11.81 28-Aug-09 12.99 13.08 12.35 12.41 63,200 12.41 27-Aug-09 12.84 12.91 12.34 12.81 50,600 12.81 26-Aug-09 13.18 13.18 12.50 12.96 77,000 12.96 25-Aug-09 13.26 13.34 12.70 13.30 104,800 13.30 24-Aug-09 13.05 13.39 12.88 13.23 78,100 13.23 21-Aug-09 12.83 13.22 12.21 12.95 70,400 12.95 * 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