Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	1.820	1.830	1.750	1.830	11,025	+0.05(+2.80%)
May 23, 2011	1.790	1.800	1.750	1.780	11,376	-0.06(-3.27%)
May 20, 2011	1.850	1.890	1.820	1.840	12,366	-0.09(-4.65%)
May 19, 2011	1.930	2.000	1.910	1.930	5,080	+0.02(+1.04%)
May 18, 2011	1.900	1.940	1.890	1.910	5,371	+0.01(+0.53%)
May 17, 2011	1.950	1.950	1.890	1.900	5,866	-0.05(-2.56%)
May 16, 2011	1.930	1.980	1.900	1.950	11,631	+0.04(+2.09%)
May 13, 2011	1.920	1.920	1.910	1.910	1,200	-0.01(-0.57%)
May 12, 2011	1.910	1.921	1.900	1.921	2,902	-0.01(-0.47%)
May 11, 2011	1.920	1.960	1.920	1.930	8,317	-0.07(-3.50%)
May 10, 2011	2.010	2.030	2.000	2.000	8,671	-0.01(-0.50%)
May 09, 2011	2.020	2.060	1.900	2.010	48,377	-0.11(-5.19%)
May 06, 2011	2.170	2.170	2.100	2.120	1,000	-0.05(-2.21%)
May 05, 2011	2.200	2.200	2.168	2.168	1,400	+0.02(+0.88%)
May 04, 2011	2.240	2.262	2.060	2.149	15,814	-0.10(-4.49%)
May 03, 2011	2.260	2.280	2.250	2.250	9,301	-0.00(-0.02%)
May 02, 2011	2.260	2.260	2.251	2.251	1,023	+0.00(+0.02%)
Apr 29, 2011	2.280	2.280	2.250	2.250	6,950	-0.05(-2.17%)
Apr 28, 2011	2.270	2.310	2.247	2.300	5,250	-0.01(-0.43%)
Apr 27, 2011	2.290	2.310	2.283	2.310	2,583	+0.04(+1.76%)
Apr 26, 2011	2.330	2.330	2.260	2.270	9,295	+0.01(+0.44%)
Apr 25, 2011	2.240	2.330	2.240	2.260	14,607	+0.06(+2.73%)
Apr 21, 2011	2.350	2.350	2.180	2.200	14,164	-0.12(-5.18%)
Apr 20, 2011	2.190	2.340	2.190	2.320	8,504	+0.14(+6.40%)
Apr 19, 2011	2.210	2.220	2.180	2.180	4,543	-0.02(-0.89%)
Apr 18, 2011	2.200	2.220	2.160	2.200	10,557	-0.03(-1.48%)
Apr 15, 2011	2.220	2.260	2.220	2.233	7,928	+0.02(+1.04%)
Apr 14, 2011	2.200	2.220	2.200	2.210	7,180	-0.03(-1.33%)
Apr 13, 2011	2.230	2.240	2.230	2.240	1,467	+0.03(+1.35%)
Apr 12, 2011	2.210	2.230	2.200	2.210	4,269	-0.03(-1.33%)
Apr 11, 2011	2.230	2.240	2.210	2.240	6,151	+0.05(+2.28%)
Apr 08, 2011	2.200	2.260	2.190	2.190	9,185	-0.01(-0.45%)
Apr 07, 2011	2.280	2.280	2.190	2.200	4,656	-0.09(-3.93%)
Apr 06, 2011	2.200	2.300	2.200	2.290	9,666	+0.09(+4.09%)
Apr 05, 2011	2.190	2.210	2.180	2.200	5,980	+0.02(+0.92%)
Apr 04, 2011	2.230	2.230	2.140	2.180	18,237	+0.14(+6.86%)
Apr 01, 2011	2.170	2.170	2.020	2.040	3,802	-0.01(-0.48%)
Mar 31, 2011	2.080	2.090	2.030	2.050	4,900	-0.03(-1.45%)
Mar 30, 2011	2.070	2.100	2.050	2.080	6,400	+0.00(+0.00%)
Mar 29, 2011	2.040	2.080	2.030	2.080	2,114	+0.06(+2.98%)
Mar 28, 2011	1.900	2.120	1.870	2.020	45,219	+0.16(+8.59%)
Mar 25, 2011	1.900	1.900	1.860	1.860	5,738	-0.04(-2.10%)
Mar 24, 2011	1.900	1.920	1.900	1.900	2,900	+0.00(+0.00%)
Mar 23, 2011	1.950	1.950	1.900	1.900	6,708	-0.06(-3.06%)
Mar 22, 2011	1.940	1.960	1.910	1.960	4,820	+0.02(+1.03%)
Mar 21, 2011	1.999	2.000	1.940	1.940	49,385	-0.01(-0.51%)
Mar 18, 2011	2.000	2.030	1.950	1.950	3,500	-0.02(-1.02%)
Mar 17, 2011	1.780	2.030	1.780	1.970	13,580	+0.00(+0.01%)
Mar 16, 2011	2.000	2.040	1.930	1.970	23,952	-0.00(-0.01%)
Mar 15, 2011	1.980	2.000	1.970	1.970	6,400	-0.03(-1.49%)
Mar 14, 2011	2.200	2.200	1.850	2.000	11,060	-0.00(-0.00%)
Mar 11, 2011	1.820	2.080	1.820	2.000	23,442	+0.18(+9.89%)
Mar 10, 2011	1.930	1.930	1.820	1.820	28,634	-0.13(-6.66%)
Mar 09, 2011	2.060	2.060	1.930	1.950	52,155	-0.11(-5.34%)
Mar 08, 2011	2.050	2.060	2.026	2.060	7,328	-0.02(-0.96%)
Mar 07, 2011	2.040	2.080	2.030	2.080	7,485	+0.04(+1.96%)
Mar 04, 2011	2.090	2.100	2.040	2.040	6,237	-0.06(-2.86%)
Mar 03, 2011	2.090	2.110	2.090	2.100	600	+0.04(+1.95%)
Mar 02, 2011	2.090	2.110	2.050	2.060	6,249	-0.04(-1.91%)
Mar 01, 2011	2.080	2.120	2.080	2.100	5,120	+0.03(+1.60%)
Feb 28, 2011	2.090	2.100	2.040	2.067	10,522	+0.01(+0.33%)
Feb 25, 2011	2.080	2.100	2.060	2.060	4,765	-0.01(-0.48%)
Feb 24, 2011	2.090	2.090	2.070	2.070	500	-0.01(-0.48%)
Feb 23, 2011	2.120	2.140	2.049	2.080	11,464	-0.08(-3.70%)
Feb 22, 2011	2.190	2.190	2.150	2.160	1,300	-0.04(-1.81%)
Feb 18, 2011	2.210	2.240	2.200	2.200	5,096	-0.01(-0.27%)
Feb 17, 2011	2.220	2.220	2.150	2.206	2,400	+0.02(+0.72%)
Feb 16, 2011	2.210	2.220	2.150	2.190	5,085	-0.04(-1.79%)
Feb 15, 2011	2.300	2.300	2.150	2.230	16,526	-0.07(-3.04%)
Feb 14, 2011	2.330	2.350	2.280	2.300	5,800	-0.02(-0.86%)
Feb 11, 2011	2.300	2.340	2.290	2.320	1,550	+0.00(+0.00%)
Feb 10, 2011	2.450	2.450	2.220	2.320	10,550	-0.13(-5.31%)
Feb 09, 2011	2.370	2.560	2.370	2.450	19,000	+0.08(+3.38%)
Feb 08, 2011	2.350	2.370	2.350	2.370	3,083	-0.03(-1.25%)
Feb 07, 2011	2.390	2.430	2.390	2.400	2,400	+0.01(+0.42%)
Feb 04, 2011	2.390	2.390	2.390	2.390	165	+0.00(+0.00%)
Feb 03, 2011	2.390	2.390	2.390	2.390	100	+0.01(+0.42%)
Feb 02, 2011	2.380	2.390	2.370	2.380	850	-0.03(-1.24%)
Feb 01, 2011	2.470	2.470	2.390	2.410	2,460	+0.04(+1.68%)
Jan 31, 2011	2.430	2.450	2.370	2.370	4,130	-0.05(-2.07%)
Jan 28, 2011	2.470	2.470	2.420	2.420	1,444	-0.06(-2.42%)
Jan 27, 2011	2.500	2.500	2.440	2.480	8,797	+0.09(+3.77%)
Jan 26, 2011	2.370	2.390	2.370	2.390	2,225	+0.00(+0.00%)
Jan 25, 2011	2.390	2.390	2.390	2.390	2,000	-0.00(-0.00%)
Jan 24, 2011	2.400	2.400	2.380	2.390	1,940	+0.00(+0.00%)
Jan 21, 2011	2.320	2.410	2.320	2.390	3,400	+0.00(+0.00%)
Jan 20, 2011	2.440	2.440	2.350	2.390	10,777	-0.05(-2.05%)
Jan 19, 2011	2.600	2.600	2.440	2.440	21,103	-0.11(-4.31%)
Jan 18, 2011	2.480	2.550	2.450	2.550	8,390	+0.05(+2.00%)
Jan 14, 2011	2.470	2.540	2.410	2.500	20,470	+0.04(+1.63%)
Jan 13, 2011	2.510	2.552	2.460	2.460	5,955	-0.09(-3.53%)
Jan 12, 2011	2.530	2.566	2.480	2.550	18,274	-0.02(-0.78%)
Jan 11, 2011	2.490	2.570	2.420	2.570	70,539	+0.15(+6.20%)
Jan 10, 2011	2.300	2.450	2.300	2.420	29,194	+0.12(+5.21%)
Jan 07, 2011	2.380	2.380	2.300	2.300	5,900	-0.05(-2.25%)
Jan 06, 2011	2.330	2.432	2.330	2.353	20,261	+0.02(+0.99%)
Jan 05, 2011	2.220	2.370	2.220	2.330	54,814	+0.12(+5.43%)
Jan 04, 2011	2.180	2.210	2.160	2.210	2,977	+0.04(+1.84%)
Jan 03, 2011	2.100	2.190	2.100	2.170	11,630	+0.07(+3.34%)
Dec 31, 2010	2.020	2.180	2.020	2.100	5,725	+0.05(+2.43%)
Dec 30, 2010	2.080	2.100	2.030	2.050	11,472	-0.02(-0.97%)
Dec 28, 2010	2.050	2.070	2.070	2.070	6,500	+0.02(+0.98%)
Dec 27, 2010	2.050	2.050	2.010	2.050	3,300	+0.00(+0.00%)
Dec 23, 2010	2.050	2.070	2.050	2.050	10,495	+0.02(+0.99%)
Dec 22, 2010	2.050	2.050	2.030	2.030	2,000	-0.02(-0.98%)
Dec 21, 2010	2.050	2.110	2.030	2.050	1,600	+0.02(+0.99%)
Dec 20, 2010	2.110	2.110	2.030	2.030	9,001	-0.07(-3.33%)
Dec 17, 2010	2.080	2.100	2.080	2.100	650	+0.04(+1.94%)
Dec 16, 2010	2.100	2.100	2.060	2.060	9,700	-0.04(-1.90%)
Dec 15, 2010	2.120	2.120	2.080	2.100	6,600	-0.02(-0.94%)
Dec 14, 2010	2.160	2.160	2.120	2.120	700	-0.04(-1.85%)
Dec 13, 2010	2.090	2.160	2.090	2.160	3,446	+0.02(+0.93%)
Dec 10, 2010	2.110	2.170	2.090	2.140	8,500	-0.01(-0.46%)
Dec 09, 2010	2.120	2.150	2.090	2.150	2,500	-0.02(-0.93%)
Dec 07, 2010	2.150	2.170	2.170	2.170	3,300	+0.05(+2.36%)
Dec 06, 2010	2.150	2.150	2.100	2.120	5,440	-0.03(-1.40%)
Dec 03, 2010	2.090	2.150	2.090	2.150	3,675	+0.02(+0.94%)
Dec 02, 2010	2.090	2.130	2.090	2.130	700	+0.01(+0.57%)
Dec 01, 2010	2.100	2.118	2.080	2.118	6,503	-0.05(-2.39%)
Nov 30, 2010	2.160	2.180	2.160	2.170	2,940	+0.02(+0.93%)
Nov 29, 2010	2.180	2.210	2.081	2.150	23,262	+0.00(+0.00%)
Nov 26, 2010	2.010	2.160	2.010	2.150	16,250	+0.15(+7.50%)
Nov 24, 2010	2.010	2.000	2.000	2.000	60,260	-0.01(-0.50%)
Nov 23, 2010	2.080	2.080	1.950	2.010	37,255	-0.06(-2.90%)
Nov 22, 2010	2.050	2.070	2.050	2.070	5,453	-0.02(-0.96%)
Nov 19, 2010	2.110	2.110	2.090	2.090	7,500	-0.01(-0.48%)
Nov 18, 2010	2.100	2.159	2.080	2.100	5,273	-0.02(-0.94%)
Nov 17, 2010	2.100	2.120	2.050	2.120	3,016	-0.06(-2.75%)
Nov 16, 2010	2.200	2.200	2.080	2.180	8,160	+0.01(+0.46%)
Nov 15, 2010	2.180	2.180	2.100	2.170	10,501	+0.03(+1.40%)
Nov 12, 2010	2.080	2.140	2.080	2.140	3,314	+0.07(+3.38%)
Nov 11, 2010	2.180	2.220	2.070	2.070	26,857	-0.13(-5.91%)
Nov 10, 2010	2.140	2.250	2.060	2.200	90,773	+0.03(+1.38%)
Nov 09, 2010	2.240	2.240	2.170	2.170	21,975	+0.00(+0.00%)
Nov 08, 2010	2.090	2.170	2.070	2.170	27,689	+0.08(+3.83%)
Nov 05, 2010	2.300	2.300	2.070	2.090	33,208	-0.21(-9.13%)
Nov 04, 2010	2.660	2.840	2.230	2.300	239,222	-0.15(-6.12%)
Nov 03, 2010	2.450	2.450	2.450	2.450	3,700	-0.04(-1.45%)
Nov 02, 2010	2.440	2.490	2.370	2.486	24,150	+0.09(+3.84%)
Nov 01, 2010	2.280	2.490	2.280	2.394	20,581	+0.06(+2.75%)
Oct 29, 2010	2.330	2.330	2.323	2.330	1,160	-0.02(-0.85%)
Oct 28, 2010	2.350	2.530	2.220	2.350	29,126	+0.03(+1.29%)
Oct 27, 2010	2.300	2.320	2.300	2.320	12,374	+0.02(+0.87%)
Oct 25, 2010	2.290	2.300	2.280	2.300	13,200	-0.05(-2.13%)
Oct 22, 2010	2.330	2.350	2.290	2.350	11,600	+0.05(+2.17%)
Oct 21, 2010	2.250	2.300	2.250	2.300	2,700	+0.00(+0.00%)
Oct 20, 2010	2.350	2.350	2.300	2.300	9,826	-0.03(-1.29%)
Oct 19, 2010	2.310	2.330	2.251	2.330	5,219	-0.01(-0.42%)
Oct 18, 2010	2.400	2.400	2.280	2.340	36,647	-0.06(-2.50%)
Oct 15, 2010	2.400	2.420	2.400	2.400	12,000	-0.03(-1.23%)
Oct 14, 2010	2.460	2.580	2.400	2.430	48,712	+0.05(+2.10%)
Oct 13, 2010	2.520	2.550	2.380	2.380	24,188	-0.02(-0.84%)
Oct 12, 2010	2.350	2.400	2.350	2.400	1,865	+0.00(+0.01%)
Oct 11, 2010	2.450	2.450	2.380	2.400	3,300	-0.05(-2.04%)
Oct 08, 2010	2.450	2.620	2.360	2.450	34,215	+0.20(+8.89%)
Oct 07, 2010	2.300	2.300	2.220	2.250	6,950	-0.02(-0.88%)
Oct 06, 2010	2.350	2.350	2.270	2.270	18,300	-0.08(-3.41%)
Oct 05, 2010	2.260	2.440	2.260	2.350	30,168	+0.05(+2.18%)
Oct 04, 2010	2.280	2.440	2.280	2.300	11,738	-0.06(-2.54%)
Oct 01, 2010	2.360	2.400	2.240	2.360	9,528	+0.05(+2.16%)
Sep 30, 2010	2.370	2.380	2.180	2.310	22,992	-0.10(-4.15%)
Sep 29, 2010	2.490	2.550	2.410	2.410	32,603	-0.09(-3.60%)
Sep 28, 2010	2.450	2.500	2.390	2.500	41,659	+0.12(+5.04%)
Sep 27, 2010	2.420	2.420	2.350	2.380	11,404	-0.04(-1.65%)
Sep 24, 2010	2.320	2.750	2.320	2.420	51,258	+0.07(+2.98%)
Sep 23, 2010	2.380	2.450	2.020	2.350	33,806	-0.10(-4.08%)
Sep 22, 2010	2.400	2.540	2.360	2.450	76,337	+0.10(+4.26%)
Sep 21, 2010	2.250	2.370	2.160	2.350	35,860	+0.28(+13.53%)
Sep 20, 2010	2.000	2.280	2.000	2.070	15,866	+0.08(+4.02%)
Sep 17, 2010	1.990	2.100	1.920	1.990	26,679	-0.15(-7.01%)
Sep 15, 2010	2.050	2.140	2.050	2.140	3,299	+0.04(+1.90%)
Sep 14, 2010	1.900	2.100	1.880	2.100	9,099	+0.04(+1.95%)
Sep 13, 2010	1.990	2.060	1.930	2.060	9,728	+0.02(+0.98%)
Sep 10, 2010	1.930	2.100	1.910	2.040	10,817	+0.05(+2.51%)
Sep 09, 2010	1.900	1.990	1.900	1.990	1,300	+0.15(+8.15%)
Sep 08, 2010	1.860	1.920	1.830	1.840	12,421	-0.06(-3.16%)
Sep 07, 2010	1.890	1.900	1.860	1.900	8,500	-0.04(-2.06%)
Sep 03, 2010	1.870	2.000	1.840	1.940	11,950	+0.05(+2.65%)
Sep 02, 2010	1.840	1.890	1.840	1.890	1,500	+0.01(+0.53%)
Sep 01, 2010	1.850	1.880	1.800	1.880	14,200	+0.04(+2.17%)
Aug 31, 2010	1.890	1.890	1.840	1.840	3,700	-0.05(-2.65%)
Aug 30, 2010	1.890	1.940	1.890	1.890	3,100	-0.04(-2.07%)
Aug 27, 2010	1.930	1.950	1.820	1.930	7,234	+0.12(+6.63%)
Aug 26, 2010	1.810	1.850	1.810	1.810	6,649	+0.00(+0.00%)
Aug 25, 2010	1.840	1.860	1.810	1.810	13,228	-0.10(-5.23%)
Aug 24, 2010	1.850	1.950	1.800	1.910	14,133	+0.01(+0.52%)
Aug 23, 2010	1.780	1.930	1.770	1.900	11,626	-0.03(-1.55%)
Aug 20, 2010	2.020	2.020	1.890	1.930	4,328	-0.04(-2.03%)
Aug 19, 2010	1.980	1.980	1.880	1.970	23,930	-0.06(-3.10%)
Aug 18, 2010	2.060	2.150	1.981	2.033	10,828	-0.11(-5.00%)
Aug 17, 2010	1.930	2.150	1.871	2.140	45,149	+0.16(+8.09%)
Aug 16, 2010	1.920	1.980	1.890	1.980	4,002	+0.03(+1.53%)
Aug 13, 2010	1.950	1.980	1.920	1.950	9,200	+0.00(+0.00%)
Aug 12, 2010	1.910	1.950	1.860	1.950	23,877	+0.00(+0.00%)
Aug 11, 2010	2.050	2.060	1.930	1.950	49,556	-0.10(-4.88%)
Aug 10, 2010	2.080	2.080	2.000	2.050	47,931	+0.00(+0.00%)
Aug 09, 2010	2.120	2.150	2.050	2.050	21,012	-0.04(-1.91%)
Aug 06, 2010	2.090	2.140	2.000	2.090	87,444	+0.02(+0.97%)
Aug 05, 2010	2.150	2.150	2.000	2.070	96,780	-0.08(-3.72%)
Aug 04, 2010	2.350	2.350	2.000	2.150	326,416	-0.10(-4.44%)
Aug 03, 2010	1.850	2.450	1.750	2.250	540	+0.93(+70.45%)
Aug 02, 2010	1.230	1.320	1.230	1.320	30,300	+0.12(+10.00%)
Jul 30, 2010	1.200	1.310	1.200	1.200	7,900	-0.12(-9.09%)
Jul 29, 2010	1.310	1.320	1.300	1.320	7,950	+0.07(+5.60%)
Jul 28, 2010	1.210	1.252	1.210	1.250	2,197	+0.04(+3.30%)
Jul 27, 2010	1.220	1.220	1.210	1.210	1,000	-0.11(-8.33%)
Jul 23, 2010	1.320	1.320	1.320	1.320	900	+0.02(+1.54%)
Jul 22, 2010	1.250	1.300	1.250	1.300	300	+0.05(+4.00%)
Jul 21, 2010	1.250	1.250	1.250	1.250	3,100	-0.03(-2.34%)
Jul 20, 2010	1.300	1.302	1.280	1.280	6,900	-0.04(-3.03%)
Jul 19, 2010	1.330	1.350	1.290	1.320	8,050	+0.06(+4.69%)
Jul 16, 2010	1.261	1.300	1.250	1.261	6,749	+0.06(+5.07%)
Jul 15, 2010	1.240	1.240	1.200	1.200	3,778	-0.03(-2.44%)
Jul 13, 2010	1.230	1.230	1.230	1.230	0	+0.01(+0.82%)
Jul 12, 2010	1.340	1.340	1.220	1.220	4,599	+0.00(+0.00%)
Jul 09, 2010	1.220	1.221	1.210	1.220	2,400	+0.00(+0.00%)
Jul 02, 2010	1.180	1.220	1.220	1.220	4,100	-0.01(-0.80%)
Jul 01, 2010	1.250	1.250	1.200	1.230	17,929	-0.10(-7.53%)
Jun 29, 2010	1.300	1.330	1.330	1.330	11,400	+0.07(+5.56%)
Jun 25, 2010	1.260	1.310	1.260	1.260	6,870	-0.09(-6.67%)
Jun 23, 2010	1.350	1.350	1.350	1.350	5,000	-0.03(-2.17%)
Jun 22, 2010	1.370	1.400	1.350	1.380	1,500	+0.00(+0.00%)
Jun 18, 2010	1.400	1.380	1.380	1.380	3,900	-0.01(-0.72%)
Jun 17, 2010	1.290	1.390	1.290	1.390	4,200	-0.01(-0.71%)
Jun 16, 2010	1.400	1.450	1.400	1.400	2,100	+0.05(+3.70%)
Jun 15, 2010	1.420	1.420	1.350	1.350	6,600	+0.00(+0.00%)
Jun 14, 2010	1.450	1.450	1.350	1.350	1,050	-0.06(-4.26%)
Jun 11, 2010	1.300	1.460	1.300	1.410	5,057	+0.11(+8.46%)
Jun 10, 2010	1.300	1.300	1.300	1.300	400	+0.01(+0.78%)
Jun 09, 2010	1.300	1.300	1.290	1.290	5,050	-0.01(-0.69%)
Jun 08, 2010	1.250	1.299	1.250	1.299	5,350	+0.01(+0.70%)
Jun 07, 2010	1.300	1.300	1.280	1.290	22,650	-0.04(-3.01%)
Jun 04, 2010	1.330	1.350	1.290	1.330	1,450	-0.01(-0.74%)
Jun 03, 2010	1.320	1.340	1.290	1.340	2,332	+0.06(+4.69%)