| BON-TON STORES Add to My Watchlist | (NSDQ: BONT) |
| Bon-Ton Stores | 8.82 | +0.05 (+0.57%) | 149,256 |
| Historical Data for BONT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.85 | 9.02 | 8.66 | 149,256 | 8.82 | +0.05 +0.57% |
| 02/08/10 | 9.05 | 9.38 | 8.63 | 62,475 | 8.77 | -0.33 -3.63% |
| 02/05/10 | 8.95 | 9.18 | 8.50 | 117,987 | 9.10 | +0.15 +1.68% |
| 02/04/10 | 9.45 | 9.75 | 8.79 | 180,299 | 8.95 | -0.39 -4.18% |
| 02/03/10 | 9.31 | 9.44 | 8.99 | 167,768 | 9.34 | -0.06 -0.64% |
| 02/02/10 | 9.20 | 9.50 | 8.90 | 65,292 | 9.40 | +0.29 +3.18% |
| 02/01/10 | 8.75 | 9.15 | 8.42 | 144,211 | 9.11 | +0.36 +4.11% |
| 01/29/10 | 8.55 | 8.93 | 8.55 | 87,054 | 8.75 | +0.21 +2.52% |
| 01/28/10 | 8.87 | 9.09 | 8.52 | 128,663 | 8.54 | -0.25 -2.90% |
| 01/27/10 | 8.87 | 9.00 | 8.63 | 70,869 | 8.79 | -0.15 -1.68% |
| 01/26/10 | 9.01 | 9.14 | 8.78 | 47,275 | 8.94 | -0.03 -0.33% |
| 01/25/10 | 9.25 | 9.50 | 8.79 | 142,225 | 8.97 | -0.28 -3.03% |
| 01/22/10 | 8.96 | 9.69 | 8.15 | 493,581 | 9.25 | +0.30 +3.35% |
| 01/21/10 | 9.53 | 9.91 | 8.90 | 136,828 | 8.95 | -0.70 -7.25% |
| 01/20/10 | 9.87 | 9.99 | 9.42 | 45,246 | 9.65 | -0.19 -1.93% |
| 01/19/10 | 9.62 | 9.96 | 9.62 | 109,721 | 9.84 | +0.29 +3.04% |
| 01/18/10 | 9.55 | 9.55 | 9.55 | 0 | 9.55 | 0.00 0.00% |
| 01/15/10 | 9.55 | 9.78 | 9.06 | 152,846 | 9.55 | -0.08 -0.83% |
| 01/14/10 | 9.98 | 9.98 | 9.38 | 79,911 | 9.63 | -0.29 -2.92% |
| 01/13/10 | 10.08 | 10.19 | 9.63 | 126,594 | 9.92 | -0.14 -1.39% |
| 01/12/10 | 10.97 | 10.97 | 9.94 | 206,880 | 10.06 | -1.04 -9.37% |
| 01/11/10 | 11.39 | 11.39 | 10.95 | 84,146 | 11.10 | -0.16 -1.42% |
| 01/08/10 | 11.26 | 11.45 | 10.79 | 80,903 | 11.26 | 0.00 0.00% |
| 01/07/10 | 10.79 | 11.77 | 10.64 | 185,118 | 11.26 | +0.55 +5.14% |
| 01/06/10 | 10.02 | 10.73 | 10.00 | 173,370 | 10.71 | +0.62 +6.14% |
| 01/05/10 | 10.20 | 10.45 | 10.01 | 127,929 | 10.09 | -0.06 -0.59% |
| 01/04/10 | 9.93 | 10.19 | 9.76 | 130,339 | 10.15 | +0.31 +3.15% |
| 01/01/10 | 9.84 | 9.84 | 9.84 | 0 | 9.84 | 0.00 0.00% |
| 12/31/09 | 10.30 | 10.39 | 9.72 | 301,254 | 9.84 | -0.43 -4.19% |
| 12/30/09 | 10.25 | 10.93 | 10.15 | 208,150 | 10.27 | +0.02 +0.20% |
| 12/29/09 | 10.59 | 10.69 | 10.22 | 141,311 | 10.25 | -0.31 -2.94% |
| 12/28/09 | 10.00 | 10.56 | 10.00 | 211,356 | 10.56 | +0.65 +6.56% |
| 12/25/09 | 9.89 | 10.10 | 9.81 | 46,213 | 9.91 | 0.00 0.00% |
| 12/24/09 | 9.89 | 10.10 | 9.81 | 46,213 | 9.91 | 0.00 0.00% |
| 12/23/09 | 10.34 | 10.58 | 9.78 | 180,754 | 9.91 | -0.50 -4.80% |
| 12/22/09 | 10.08 | 10.68 | 10.08 | 268,935 | 10.41 | +0.33 +3.27% |
| 12/21/09 | 10.10 | 10.15 | 9.68 | 325,703 | 10.08 | +0.02 +0.20% |
| 12/18/09 | 10.46 | 10.48 | 10.00 | 213,990 | 10.06 | -0.27 -2.61% |
| 12/17/09 | 10.98 | 10.98 | 10.29 | 185,421 | 10.33 | -0.63 -5.75% |
| 12/16/09 | 11.13 | 11.20 | 10.75 | 115,122 | 10.96 | -0.10 -0.90% |
| 12/15/09 | 11.16 | 11.59 | 11.01 | 156,671 | 11.06 | -0.18 -1.60% |
| 12/14/09 | 11.01 | 11.59 | 10.88 | 224,475 | 11.24 | -0.12 -1.06% |
| 12/11/09 | 11.33 | 11.70 | 11.00 | 300,517 | 11.36 | +0.13 +1.16% |
| 12/10/09 | 11.80 | 11.95 | 11.06 | 110,333 | 11.23 | -0.36 -3.11% |
| 12/09/09 | 11.78 | 11.95 | 11.17 | 207,440 | 11.59 | -0.23 -1.95% |
| 12/08/09 | 12.40 | 12.40 | 11.68 | 243,466 | 11.82 | -0.60 -4.83% |
| 12/07/09 | 12.50 | 12.50 | 12.15 | 129,720 | 12.42 | -0.12 -0.96% |
| 12/04/09 | 12.46 | 12.87 | 12.00 | 206,255 | 12.54 | +0.28 +2.28% |
| 12/03/09 | 12.54 | 12.67 | 12.00 | 214,825 | 12.26 | -0.39 -3.08% |
| 12/02/09 | 11.85 | 12.94 | 11.85 | 346,830 | 12.65 | +0.81 +6.84% |
| \/ Download Data To Spreadsheet | ||||||
