BAGL

Einstein Noah Restaurant Group, Inc. Historical Stock Prices

$15.22
*  
0.01
0.07%
Get BAGL Alerts
*Delayed - data as of Jul. 29, 2014 14:38 ET  -  Find a broker to begin trading BAGL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BAGL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:38  15.25  15.504  15.22  15.22 14,586
07/28/2014 15.21 15.308 15.01 15.21 41,921
07/25/2014 15.08 15.38 15.08 15.15 30,560
07/24/2014 15.18 15.23 15.09 15.21 35,259
07/23/2014 15.39 15.51 15.12 15.16 26,202
07/22/2014 15.41 15.58 15.3 15.37 28,994
07/21/2014 15.25 15.41 15.09 15.35 28,726
07/18/2014 15.25 15.38 15.19 15.31 53,684
07/17/2014 15.44 15.48 15.25 15.29 42,674
07/16/2014 15.6 15.6 15.43 15.43 34,876
07/15/2014 15.56 15.6 15.425 15.52 44,410
07/14/2014 15.59 15.59 15.44 15.52 20,597
07/11/2014 15.44 15.63 15.42 15.45 36,641
07/10/2014 15.52 15.72 15.408 15.47 39,081
07/09/2014 15.85 15.85 15.71 15.75 27,412
07/08/2014 15.71 15.85 15.6561 15.79 84,791
07/07/2014 16.015 16.22 15.6 15.79 44,379
07/03/2014 16.03 16.1099 15.98 16.04 30,482
07/02/2014 16.14 16.2 15.97 16 79,067
07/01/2014 16.12 16.35 15.86 16.2 62,287
06/30/2014 15.89 16.14 15.748 16.06 53,522
06/27/2014 16.07 16.31 15.67 15.88 582,461
06/26/2014 16.36 16.38 16.11 16.16 43,996
06/25/2014 16.05 16.36 16.05 16.34 47,628
06/24/2014 15.934 16.25 15.9223 16.15 80,807
06/23/2014 16.15 16.15 15.77 15.98 91,618
06/20/2014 15.75 16.23 15.742 16.1 86,753
06/19/2014 15.71 15.79 15.47 15.66 196,619
06/18/2014 15.68 15.76 15.605 15.73 60,430
06/17/2014 15.59 15.98 15.55 15.7 124,943
06/16/2014 15.56 15.7 15.56 15.63 54,980
06/13/2014 15.43 15.65 15.26 15.6 49,776
06/12/2014 15.23 15.41 14.86 15.35 61,785
06/11/2014 15.29 15.31 15.2 15.23 63,462
06/10/2014 15.54 15.66 15.25 15.35 56,210
06/09/2014 15.35 15.635 15.35 15.53 68,087
06/06/2014 15.09 15.34 15.09 15.29 151,928
06/05/2014 14.84 15.03 14.77 14.99 124,988
06/04/2014 14.58 15 14.5408 14.89 118,409
06/03/2014 14.3 14.8 14.3 14.58 528,271
06/02/2014 15.49 15.6 15.26 15.37 70,778
05/30/2014 15.39 15.59 15.23 15.41 54,909
05/29/2014 15.53 15.64 15.269 15.36 91,209
05/28/2014 15.5 15.84 15.5 15.71 47,163
05/27/2014 15.47 15.74 15.35 15.55 89,637
05/23/2014 15.42 15.42 15.25 15.38 32,946
05/22/2014 15.44 15.48 15.25 15.38 46,926
05/21/2014 15.15 15.44 15.15 15.37 31,613
05/20/2014 15.35 15.37 15.14 15.17 48,900
05/19/2014 15.45 15.45 15.33 15.44 45,085
05/16/2014 15.2 15.42 15.2 15.4 43,489
05/15/2014 15.15 15.34 15.08 15.24 36,303
05/14/2014 15.21 15.37 15.12 15.18 46,311
05/13/2014 15.36 15.38 15.25 15.3 43,250
05/12/2014 15.35 15.72 15.35 15.41 62,653
05/09/2014 14.92 15.265 14.92 15.24 34,240
05/08/2014 15.06 15.2451 14.99 15.01 68,525
05/07/2014 15.55 15.55 15 15.05 46,067
05/06/2014 15.22 15.77 15.15 15.23 45,889
05/05/2014 15.75 15.75 15.09 15.32 86,995
05/02/2014 14.8 15.99 14.8 15.81 112,628
05/01/2014 15.28 15.59 14.63 14.63 113,419
04/30/2014 15.34 15.67 15.19 15.36 57,731
04/29/2014 15.12 15.47 15.06 15.28 37,017
04/28/2014 15.13 15.19 14.91 15.02 62,664
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?