| BLUE NILE Add to My Watchlist | (NSDQ: NILE) |
| Blue Nile | 48.66 | -0.83 (-1.68%) | 387,273 |
| Historical Data for NILE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 49.87 | 49.87 | 47.81 | 387,273 | 48.66 | -0.83 -1.68% |
| 02/08/10 | 49.05 | 49.86 | 48.13 | 315,305 | 49.49 | +0.25 +0.51% |
| 02/05/10 | 49.82 | 50.10 | 48.89 | 302,444 | 49.24 | -0.73 -1.46% |
| 02/04/10 | 52.61 | 52.75 | 49.67 | 518,737 | 49.97 | -3.14 -5.91% |
| 02/03/10 | 53.52 | 53.60 | 52.13 | 88,428 | 53.11 | -0.77 -1.43% |
| 02/02/10 | 51.89 | 54.12 | 51.55 | 274,340 | 53.88 | +2.17 +4.20% |
| 02/01/10 | 51.63 | 52.19 | 50.74 | 165,855 | 51.71 | +0.16 +0.31% |
| 01/29/10 | 53.48 | 56.00 | 51.48 | 451,862 | 51.55 | -1.74 -3.27% |
| 01/28/10 | 54.05 | 54.25 | 53.04 | 179,123 | 53.29 | -0.83 -1.53% |
| 01/27/10 | 53.06 | 54.30 | 53.06 | 80,463 | 54.12 | +0.66 +1.23% |
| 01/26/10 | 53.59 | 53.81 | 52.52 | 158,975 | 53.46 | -0.56 -1.04% |
| 01/25/10 | 53.17 | 54.15 | 52.73 | 251,559 | 54.02 | +1.20 +2.27% |
| 01/22/10 | 53.59 | 54.00 | 52.77 | 270,911 | 52.82 | -0.54 -1.01% |
| 01/21/10 | 55.67 | 55.67 | 53.32 | 209,154 | 53.36 | -1.99 -3.60% |
| 01/20/10 | 57.31 | 57.31 | 54.84 | 248,655 | 55.35 | -2.15 -3.74% |
| 01/19/10 | 58.68 | 58.98 | 57.35 | 101,954 | 57.50 | -0.91 -1.56% |
| 01/18/10 | 58.41 | 58.41 | 58.41 | 0 | 58.41 | 0.00 0.00% |
| 01/15/10 | 60.07 | 60.07 | 58.23 | 207,067 | 58.41 | -1.47 -2.45% |
| 01/14/10 | 61.26 | 61.84 | 59.39 | 86,988 | 59.88 | -1.75 -2.84% |
| 01/13/10 | 60.74 | 61.80 | 60.14 | 68,437 | 61.63 | +0.72 +1.18% |
| 01/12/10 | 61.57 | 62.01 | 60.03 | 94,548 | 60.91 | -1.25 -2.01% |
| 01/11/10 | 61.80 | 62.30 | 60.50 | 72,231 | 62.16 | +0.47 +0.76% |
| 01/08/10 | 61.76 | 61.87 | 60.39 | 67,484 | 61.69 | -0.44 -0.71% |
| 01/07/10 | 62.05 | 62.60 | 61.45 | 60,535 | 62.13 | -0.07 -0.11% |
| 01/06/10 | 62.72 | 63.00 | 61.74 | 73,395 | 62.20 | -0.78 -1.24% |
| 01/05/10 | 62.69 | 63.00 | 61.83 | 158,528 | 62.98 | +0.05 +0.08% |
| 01/04/10 | 63.33 | 64.38 | 62.63 | 146,666 | 62.93 | -0.40 -0.63% |
| 01/01/10 | 63.33 | 63.33 | 63.33 | 0 | 63.33 | 0.00 0.00% |
| 12/31/09 | 64.07 | 65.48 | 63.33 | 105,491 | 63.33 | -0.95 -1.48% |
| 12/30/09 | 63.66 | 64.31 | 63.32 | 172,866 | 64.28 | +0.19 +0.30% |
| 12/29/09 | 64.75 | 64.75 | 63.99 | 56,601 | 64.09 | -0.37 -0.57% |
| 12/28/09 | 64.70 | 64.78 | 63.39 | 103,466 | 64.46 | +0.07 +0.11% |
| 12/25/09 | 64.82 | 64.95 | 64.13 | 52,845 | 64.39 | 0.00 0.00% |
| 12/24/09 | 64.82 | 64.95 | 64.13 | 52,845 | 64.39 | +0.33 +0.52% |
| 12/23/09 | 62.77 | 64.93 | 62.77 | 167,765 | 64.06 | +1.66 +2.66% |
| 12/22/09 | 60.66 | 62.59 | 60.48 | 196,563 | 62.40 | +2.01 +3.33% |
| 12/21/09 | 59.65 | 60.52 | 59.60 | 90,774 | 60.39 | +0.82 +1.38% |
| 12/18/09 | 59.60 | 59.65 | 59.00 | 229,655 | 59.57 | +0.56 +0.95% |
| 12/17/09 | 59.00 | 59.48 | 58.90 | 103,534 | 59.01 | -0.24 -0.41% |
| 12/16/09 | 58.10 | 59.37 | 58.10 | 92,577 | 59.25 | +1.39 +2.40% |
| 12/15/09 | 58.74 | 59.20 | 57.85 | 65,790 | 57.86 | -0.93 -1.58% |
| 12/14/09 | 57.87 | 58.83 | 56.94 | 76,393 | 58.79 | +1.28 +2.23% |
| 12/11/09 | 57.17 | 57.59 | 56.70 | 143,880 | 57.51 | +0.34 +0.59% |
| 12/10/09 | 57.60 | 57.89 | 57.00 | 82,913 | 57.17 | -0.23 -0.40% |
| 12/09/09 | 57.26 | 57.59 | 56.18 | 101,675 | 57.40 | +0.23 +0.40% |
| 12/08/09 | 57.57 | 57.63 | 56.75 | 64,101 | 57.17 | -0.92 -1.58% |
| 12/07/09 | 59.08 | 59.79 | 57.90 | 91,299 | 58.09 | -0.82 -1.39% |
| 12/04/09 | 59.00 | 59.96 | 57.55 | 83,809 | 58.91 | +0.91 +1.57% |
| 12/03/09 | 59.77 | 59.96 | 57.84 | 127,566 | 58.00 | -1.76 -2.95% |
| 12/02/09 | 58.63 | 60.39 | 58.42 | 224,745 | 59.76 | +1.14 +1.94% |
| \/ Download Data To Spreadsheet | ||||||
