| BROADWIND ENRGY Add to My Watchlist | (NSDQ: BWEN) |
| Broadwind Ener | 5.03 | -0.27 (-5.09%) | 327,839 |
| Historical Data for BWEN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.39 | 5.39 | 5.00 | 327,839 | 5.03 | -0.27 -5.09% |
| 02/08/10 | 5.11 | 5.49 | 5.10 | 301,545 | 5.30 | +0.21 +4.13% |
| 02/05/10 | 5.43 | 5.43 | 4.80 | 818,687 | 5.09 | -0.38 -6.95% |
| 02/04/10 | 5.67 | 5.80 | 5.45 | 517,523 | 5.47 | -0.28 -4.87% |
| 02/03/10 | 5.95 | 5.98 | 5.59 | 741,684 | 5.75 | -0.13 -2.28% |
| 02/02/10 | 5.90 | 6.03 | 5.82 | 902,806 | 5.88 | -0.03 -0.44% |
| 02/01/10 | 5.71 | 5.98 | 5.70 | 671,141 | 5.91 | +0.22 +3.87% |
| 01/29/10 | 5.97 | 5.98 | 5.68 | 802,620 | 5.69 | -0.24 -4.05% |
| 01/28/10 | 6.03 | 6.15 | 5.77 | 1,009,749 | 5.93 | +0.03 +0.51% |
| 01/27/10 | 5.42 | 5.92 | 5.38 | 1,238,039 | 5.90 | +0.49 +9.06% |
| 01/26/10 | 5.60 | 5.64 | 5.38 | 341,151 | 5.41 | -0.23 -4.08% |
| 01/25/10 | 5.55 | 5.70 | 5.18 | 986,360 | 5.64 | +0.18 +3.30% |
| 01/22/10 | 5.70 | 5.81 | 5.41 | 858,390 | 5.46 | -0.25 -4.38% |
| 01/21/10 | 5.85 | 5.95 | 5.67 | 497,293 | 5.71 | -0.12 -2.06% |
| 01/20/10 | 5.90 | 5.98 | 5.76 | 746,645 | 5.83 | -0.06 -1.02% |
| 01/19/10 | 5.90 | 6.10 | 5.83 | 1,283,496 | 5.89 | +0.02 +0.34% |
| 01/18/10 | 5.87 | 5.87 | 5.87 | 0 | 5.87 | 0.00 0.00% |
| 01/15/10 | 5.91 | 6.27 | 5.80 | 8,132,934 | 5.87 | -0.50 -7.85% |
| 01/14/10 | 6.79 | 7.00 | 6.34 | 1,074,492 | 6.37 | -0.64 -9.13% |
| 01/13/10 | 7.16 | 7.25 | 6.98 | 296,012 | 7.01 | -0.09 -1.27% |
| 01/12/10 | 7.08 | 7.18 | 6.91 | 243,310 | 7.10 | -0.09 -1.25% |
| 01/11/10 | 7.37 | 7.43 | 7.06 | 227,531 | 7.19 | -0.15 -2.04% |
| 01/08/10 | 7.42 | 7.75 | 7.30 | 275,168 | 7.34 | -0.09 -1.21% |
| 01/07/10 | 7.06 | 7.68 | 7.06 | 301,421 | 7.43 | +0.38 +5.39% |
| 01/06/10 | 7.54 | 7.69 | 6.95 | 431,186 | 7.05 | -0.76 -9.73% |
| 01/05/10 | 8.12 | 8.17 | 7.73 | 152,815 | 7.81 | -0.31 -3.82% |
| 01/04/10 | 8.19 | 8.47 | 7.98 | 207,925 | 8.12 | +0.03 +0.37% |
| 01/01/10 | 8.09 | 8.09 | 8.09 | 0 | 8.09 | 0.00 0.00% |
| 12/31/09 | 8.22 | 8.26 | 8.06 | 100,718 | 8.09 | -0.15 -1.82% |
| 12/30/09 | 8.20 | 8.43 | 7.96 | 330,072 | 8.24 | +0.06 +0.73% |
| 12/29/09 | 8.81 | 8.93 | 8.18 | 190,670 | 8.18 | -0.59 -6.73% |
| 12/28/09 | 9.74 | 9.74 | 8.71 | 388,848 | 8.77 | -0.97 -9.96% |
| 12/25/09 | 9.88 | 9.92 | 9.67 | 63,685 | 9.74 | 0.00 0.00% |
| 12/24/09 | 9.88 | 9.92 | 9.67 | 63,685 | 9.74 | -0.11 -1.12% |
| 12/23/09 | 9.41 | 9.92 | 9.33 | 227,295 | 9.85 | +0.45 +4.79% |
| 12/22/09 | 9.26 | 9.44 | 9.26 | 139,495 | 9.40 | +0.15 +1.62% |
| 12/21/09 | 8.82 | 9.29 | 8.40 | 259,536 | 9.25 | +0.46 +5.23% |
| 12/18/09 | 8.70 | 8.80 | 8.42 | 453,833 | 8.79 | +0.16 +1.85% |
| 12/17/09 | 8.50 | 8.70 | 8.00 | 168,325 | 8.63 | +0.04 +0.47% |
| 12/16/09 | 8.59 | 8.70 | 8.49 | 177,880 | 8.59 | +0.10 +1.18% |
| 12/15/09 | 8.41 | 8.64 | 8.28 | 141,537 | 8.49 | +0.08 +0.95% |
| 12/14/09 | 8.38 | 8.46 | 8.23 | 114,820 | 8.41 | -0.01 -0.12% |
| 12/11/09 | 8.09 | 8.47 | 7.85 | 169,649 | 8.42 | +0.25 +3.06% |
| 12/10/09 | 8.38 | 8.49 | 8.14 | 247,101 | 8.17 | -0.19 -2.27% |
| 12/09/09 | 8.06 | 8.37 | 7.64 | 385,383 | 8.36 | +0.22 +2.70% |
| 12/08/09 | 8.06 | 8.43 | 7.89 | 305,248 | 8.14 | +0.03 +0.37% |
| 12/07/09 | 8.00 | 8.11 | 7.70 | 163,616 | 8.11 | +0.12 +1.50% |
| 12/04/09 | 7.58 | 7.99 | 7.58 | 204,285 | 7.99 | +0.59 +7.97% |
| 12/03/09 | 7.49 | 7.70 | 7.25 | 177,272 | 7.40 | -0.02 -0.27% |
| 12/02/09 | 7.33 | 7.63 | 7.10 | 243,522 | 7.42 | +0.12 +1.64% |
| \/ Download Data To Spreadsheet | ||||||
