Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	1.010	1.030	1.010	1.030	2,380	+0.03(+3.01%)
May 30, 2012	1.030	1.030	0.9900	0.9999	2,924	-0.02(-1.97%)
May 29, 2012	1.010	1.040	0.9900	1.020	32,174	+0.02(+2.00%)
May 25, 2012	1.020	1.020	1.000	1.000	11,031	+0.00(+0.00%)
May 24, 2012	1.040	1.040	1.000	1.000	6,617	+0.00(+0.00%)
May 23, 2012	1.180	1.180	0.9998	1.000	34,020	-0.15(-13.04%)
May 22, 2012	1.050	1.150	1.050	1.150	6,045	+0.14(+13.85%)
May 21, 2012	0.9701	1.020	0.9701	1.010	8,492	+0.01(+1.00%)
May 18, 2012	1.070	1.070	1.000	1.000	5,470	-0.09(-8.26%)
May 17, 2012	0.9900	1.110	0.9900	1.090	24,946	+0.11(+11.11%)
May 16, 2012	0.9400	1.126	0.9400	0.9810	77,377	-0.07(-6.57%)
May 15, 2012	1.120	1.120	1.050	1.050	26,706	-0.10(-8.70%)
May 14, 2012	1.130	1.150	1.100	1.150	9,386	+0.00(+0.00%)
May 11, 2012	1.150	1.160	1.150	1.150	900	-0.03(-2.54%)
May 10, 2012	1.180	1.199	1.130	1.180	900	+0.05(+4.52%)
May 09, 2012	1.150	1.150	1.100	1.129	37,107	-0.03(-2.67%)
May 08, 2012	1.180	1.180	1.160	1.160	5,376	-0.04(-3.33%)
May 07, 2012	1.260	1.260	1.180	1.200	10,790	-0.09(-6.97%)
May 04, 2012	1.250	1.290	1.250	1.290	4,090	+0.09(+7.49%)
May 03, 2012	1.160	1.200	1.160	1.200	2,109	+0.03(+2.56%)
May 02, 2012	1.160	1.180	1.160	1.170	3,705	-0.06(-4.88%)
May 01, 2012	1.190	1.270	1.180	1.230	17,668	+0.03(+2.50%)
Apr 30, 2012	1.240	1.240	1.130	1.200	51,570	+0.01(+0.84%)
Apr 27, 2012	1.200	1.200	1.190	1.190	300	-0.01(-0.83%)
Apr 26, 2012	1.150	1.200	1.150	1.200	8,900	+0.05(+4.35%)
Apr 24, 2012	1.170	1.150	1.150	1.150	7,700	-0.03(-2.54%)
Apr 23, 2012	1.220	1.252	1.180	1.180	20,759	-0.04(-3.28%)
Apr 20, 2012	1.200	1.220	1.190	1.220	14,600	+0.02(+1.98%)
Apr 19, 2012	1.220	1.220	1.196	1.196	3,950	-0.01(-0.97%)
Apr 18, 2012	1.220	1.220	1.208	1.208	15,400	-0.01(-0.98%)
Apr 17, 2012	1.170	1.220	1.170	1.220	17,200	+0.05(+4.27%)
Apr 16, 2012	1.200	1.200	1.160	1.170	14,090	-0.08(-6.40%)
Apr 13, 2012	1.260	1.270	1.250	1.250	3,000	+0.00(+0.00%)
Apr 12, 2012	1.260	1.260	1.250	1.250	2,854	+0.00(+0.00%)
Apr 11, 2012	1.230	1.250	1.160	1.250	10,830	+0.04(+3.48%)
Apr 09, 2012	1.280	1.208	1.208	1.208	19,300	-0.06(-4.89%)
Apr 05, 2012	1.320	1.320	1.270	1.270	1,200	-0.07(-4.88%)
Apr 04, 2012	1.310	1.335	1.310	1.335	500	-0.01(-1.10%)
Apr 03, 2012	1.240	1.400	1.230	1.350	78,877	+0.00(+0.00%)
Apr 02, 2012	1.230	1.350	1.230	1.350	1,150	+0.13(+10.66%)
Mar 30, 2012	1.310	1.310	1.220	1.220	20,015	-0.12(-8.96%)
Mar 29, 2012	1.340	1.340	1.340	1.340	300	-0.01(-0.74%)
Mar 28, 2012	1.310	1.350	1.310	1.350	2,500	+0.09(+7.14%)
Mar 27, 2012	1.350	1.350	1.260	1.260	51,963	-0.03(-2.32%)
Mar 26, 2012	1.230	1.290	1.230	1.290	2,310	+0.08(+7.00%)
Mar 23, 2012	1.320	1.350	1.206	1.206	25,858	-0.04(-3.56%)
Mar 22, 2012	1.250	1.250	1.160	1.250	6,599	-0.07(-5.30%)
Mar 21, 2012	1.310	1.320	1.310	1.320	200	+0.02(+1.54%)
Mar 20, 2012	1.290	1.300	1.280	1.300	4,730	+0.00(+0.00%)
Mar 19, 2012	1.420	1.430	1.300	1.300	18,766	-0.08(-5.79%)
Mar 16, 2012	1.360	1.380	1.360	1.380	1,167	+0.05(+3.75%)
Mar 14, 2012	1.350	1.330	1.330	1.330	1,000	-0.02(-1.47%)
Mar 13, 2012	1.350	1.350	1.350	1.350	58,593	-0.00(-0.01%)
Mar 12, 2012	1.370	1.380	1.350	1.350	5,000	+0.00(+0.00%)
Mar 09, 2012	1.320	1.350	1.320	1.350	2,291	+0.06(+4.65%)
Mar 08, 2012	1.290	1.290	1.290	1.290	328	-0.01(-0.77%)
Mar 07, 2012	1.340	1.340	1.300	1.300	2,200	-0.00(-0.01%)
Mar 06, 2012	1.340	1.380	1.300	1.300	5,844	-0.06(-4.40%)
Mar 05, 2012	1.380	1.380	1.320	1.360	3,958	-0.00(-0.01%)
Mar 02, 2012	1.360	1.360	1.270	1.360	5,496	-0.02(-1.44%)
Mar 01, 2012	1.310	1.380	1.310	1.380	1,300	+0.02(+1.47%)
Feb 28, 2012	1.380	1.360	1.360	1.360	1,300	-0.05(-3.47%)
Feb 27, 2012	1.340	1.409	1.340	1.409	3,758	+0.09(+6.73%)
Feb 24, 2012	1.360	1.380	1.320	1.320	748	-0.04(-3.08%)
Feb 23, 2012	1.390	1.390	1.360	1.362	4,900	-0.03(-1.94%)
Feb 21, 2012	1.389	1.389	1.389	1.389	0	-0.01(-0.79%)
Feb 17, 2012	1.400	1.400	1.400	1.400	100	+0.08(+6.06%)
Feb 16, 2012	1.330	1.330	1.320	1.320	412	-0.03(-2.22%)
Feb 14, 2012	1.360	1.350	1.350	1.350	900	-0.05(-3.57%)
Feb 13, 2012	1.390	1.403	1.331	1.400	3,000	+0.03(+1.89%)
Feb 10, 2012	1.374	1.374	1.374	1.374	100	-0.05(-3.24%)
Feb 09, 2012	1.430	1.450	1.420	1.420	9,257	-0.01(-0.77%)
Feb 08, 2012	1.440	1.440	1.430	1.431	3,000	-0.05(-3.31%)
Feb 07, 2012	1.450	1.480	1.440	1.480	51,596	+0.03(+2.06%)
Feb 06, 2012	1.460	1.562	1.450	1.450	21,306	-0.04(-2.68%)
Feb 03, 2012	1.390	1.500	1.380	1.490	24,708	+0.10(+7.19%)
Feb 02, 2012	1.380	1.390	1.380	1.390	6,901	-0.03(-2.11%)
Feb 01, 2012	1.370	1.420	1.330	1.420	13,200	+0.03(+2.15%)
Jan 31, 2012	1.370	1.390	1.370	1.390	350	-0.01(-0.71%)
Jan 27, 2012	1.400	1.400	1.400	1.400	0	+0.06(+4.48%)
Jan 26, 2012	1.340	1.340	1.340	1.340	500	-0.02(-1.47%)
Jan 25, 2012	1.410	1.410	1.360	1.360	13,275	-0.03(-2.16%)
Jan 24, 2012	1.390	1.500	1.390	1.390	9,431	+0.04(+2.96%)
Jan 23, 2012	1.320	1.370	1.320	1.350	6,543	+0.00(+0.00%)
Jan 20, 2012	1.360	1.390	1.350	1.350	3,972	+0.00(+0.00%)
Jan 19, 2012	1.350	1.350	1.350	1.350	5,062	+0.01(+0.79%)
Jan 18, 2012	1.310	1.339	1.250	1.339	6,359	+0.04(+3.03%)
Jan 17, 2012	1.310	1.310	1.300	1.300	1,300	-0.02(-1.52%)
Jan 13, 2012	1.320	1.320	1.310	1.320	5,927	+0.00(+0.00%)
Jan 12, 2012	1.290	1.320	1.290	1.320	12,421	+0.06(+4.76%)
Jan 11, 2012	1.260	1.260	1.260	1.260	100	+0.04(+3.28%)
Jan 09, 2012	1.240	1.220	1.220	1.220	600	-0.08(-6.15%)
Jan 06, 2012	1.300	1.300	1.290	1.300	6,750	+0.00(+0.00%)
Jan 05, 2012	1.280	1.300	1.280	1.300	2,799	+0.08(+6.56%)
Jan 04, 2012	1.220	1.220	1.220	1.220	335	+0.00(+0.21%)
Dec 30, 2011	1.190	1.300	1.130	1.218	10,404	+0.06(+5.59%)
Dec 29, 2011	1.150	1.160	1.130	1.153	4,900	+0.00(+0.26%)
Dec 28, 2011	1.180	1.200	1.130	1.150	13,557	-0.15(-11.20%)
Dec 27, 2011	1.300	1.300	1.250	1.295	9,435	-0.01(-0.38%)
Dec 23, 2011	1.300	1.300	1.300	1.300	300	+0.05(+4.00%)
Dec 21, 2011	1.240	1.270	1.230	1.250	8,984	+0.01(+0.81%)
Dec 19, 2011	1.240	1.240	1.240	1.240	0	+0.04(+3.33%)
Dec 16, 2011	1.200	1.200	1.200	1.200	2,000	+0.05(+4.35%)
Dec 15, 2011	1.240	1.240	1.140	1.150	5,141	-0.05(-4.17%)
Dec 14, 2011	1.200	1.200	1.200	1.200	700	+0.05(+4.35%)
Dec 13, 2011	1.150	1.150	1.150	1.150	100	-0.01(-0.86%)
Dec 12, 2011	1.250	1.250	1.160	1.160	600	-0.04(-3.33%)
Dec 09, 2011	1.200	1.230	1.200	1.200	1,100	+0.00(+0.00%)
Dec 07, 2011	1.160	1.200	1.200	1.200	600	+0.00(+0.00%)
Dec 06, 2011	1.200	1.200	1.200	1.200	500	-0.05(-3.99%)
Dec 05, 2011	1.200	1.250	1.140	1.250	2,500	-0.05(-3.85%)
Dec 02, 2011	1.260	1.300	1.200	1.300	1,300	+0.10(+8.33%)
Dec 01, 2011	1.120	1.200	1.120	1.200	2,566	+0.04(+3.44%)
Nov 30, 2011	1.140	1.160	1.080	1.160	8,320	+0.02(+1.76%)
Nov 29, 2011	1.130	1.150	1.130	1.140	5,200	+0.04(+3.64%)
Nov 28, 2011	1.090	1.100	1.090	1.100	1,301	-0.04(-3.51%)
Nov 23, 2011	1.080	1.140	1.140	1.140	3,000	+0.06(+5.56%)
Nov 22, 2011	1.100	1.130	1.050	1.080	1,200	-0.01(-0.92%)
Nov 21, 2011	1.100	1.130	1.020	1.090	22,000	-0.04(-3.54%)
Nov 18, 2011	1.130	1.130	1.100	1.130	5,213	+0.02(+1.80%)
Nov 17, 2011	1.110	1.120	1.100	1.110	7,450	+0.00(+0.00%)
Nov 16, 2011	1.110	1.110	1.105	1.110	3,400	-0.03(-2.63%)
Nov 15, 2011	1.140	1.140	1.140	1.140	200	+0.00(+0.00%)
Nov 14, 2011	1.200	1.210	1.050	1.140	36,344	-0.12(-9.52%)
Nov 11, 2011	1.260	1.260	1.260	1.260	100	-0.04(-3.08%)
Nov 09, 2011	1.260	1.300	1.300	1.300	1,900	+0.03(+2.36%)
Nov 08, 2011	1.250	1.271	1.250	1.270	4,952	-0.02(-1.55%)
Nov 07, 2011	1.330	1.389	1.271	1.290	1,243	-0.05(-3.73%)
Nov 03, 2011	1.280	1.340	1.340	1.340	5,300	+0.10(+7.72%)
Nov 02, 2011	1.240	1.258	1.200	1.244	2,413	+0.00(+0.32%)
Nov 01, 2011	1.240	1.240	1.210	1.240	2,132	-0.06(-4.62%)
Oct 31, 2011	1.310	1.310	1.300	1.300	4,000	-0.00(-0.31%)
Oct 28, 2011	1.300	1.310	1.300	1.304	1,060	+0.01(+1.09%)
Oct 27, 2011	1.310	1.380	1.290	1.290	5,337	+0.04(+3.20%)
Oct 26, 2011	1.250	1.250	1.250	1.250	400	-0.05(-3.85%)
Oct 25, 2011	1.300	1.300	1.300	1.300	3,000	-0.02(-1.52%)
Oct 24, 2011	1.320	1.320	1.320	1.320	1,150	-0.02(-1.49%)
Oct 21, 2011	1.310	1.340	1.280	1.340	3,700	+0.05(+3.88%)
Oct 20, 2011	1.300	1.300	1.290	1.290	5,573	-0.06(-4.44%)
Oct 18, 2011	1.350	1.350	1.350	1.350	0	+0.05(+3.85%)
Oct 17, 2011	1.290	1.380	1.280	1.300	12,660	+0.04(+3.17%)
Oct 12, 2011	1.260	1.260	1.260	1.260	0	+0.01(+0.80%)
Oct 11, 2011	1.320	1.340	1.200	1.250	3,299	-0.09(-6.72%)
Oct 10, 2011	1.250	1.450	1.250	1.340	5,075	+0.09(+7.20%)
Oct 07, 2011	1.250	1.250	1.250	1.250	2,117	+0.03(+2.46%)
Oct 06, 2011	1.110	1.220	1.110	1.220	14,243	+0.03(+2.52%)
Oct 05, 2011	1.240	1.300	1.190	1.190	3,988	+0.04(+3.48%)
Oct 04, 2011	1.200	1.240	1.150	1.150	1,305	+0.02(+1.77%)
Oct 03, 2011	1.240	1.300	1.130	1.130	2,833	-0.17(-13.07%)
Sep 30, 2011	1.200	1.300	1.140	1.300	7,000	+0.08(+6.55%)
Sep 29, 2011	1.100	1.290	1.090	1.220	6,350	+0.05(+4.27%)
Sep 27, 2011	1.170	1.170	1.170	1.170	5,700	-0.02(-1.68%)
Sep 26, 2011	1.200	1.210	1.190	1.190	1,800	-0.10(-7.75%)
Sep 23, 2011	1.200	1.290	1.200	1.290	399	+0.09(+7.50%)
Sep 22, 2011	1.340	1.380	1.200	1.200	712	-0.01(-0.83%)
Sep 21, 2011	1.250	1.260	1.200	1.210	6,510	-0.12(-9.02%)
Sep 19, 2011	1.210	1.330	1.330	1.330	40,500	+0.11(+9.02%)
Sep 16, 2011	1.220	1.230	1.210	1.220	1,714	-0.03(-2.40%)
Sep 14, 2011	1.250	1.250	1.250	1.250	0	+0.02(+1.63%)
Sep 13, 2011	1.250	1.250	1.220	1.230	1,275	-0.02(-1.54%)
Sep 09, 2011	1.249	1.249	1.249	1.249	0	-0.02(-1.63%)
Sep 08, 2011	1.270	1.270	1.270	1.270	300	+0.00(+0.00%)
Sep 07, 2011	1.260	1.270	1.250	1.270	16,558	+0.02(+1.60%)
Sep 06, 2011	1.250	1.260	1.250	1.250	4,639	-0.07(-5.30%)
Sep 02, 2011	1.250	1.360	1.250	1.320	8,307	+0.00(+0.00%)
Sep 01, 2011	1.390	1.390	1.320	1.320	2,242	+0.03(+2.33%)
Aug 31, 2011	1.290	1.290	1.290	1.290	1,000	+0.00(+0.00%)
Aug 30, 2011	1.250	1.290	1.250	1.290	1,800	+0.04(+3.20%)
Aug 29, 2011	1.140	1.290	1.120	1.250	35,157	+0.03(+2.46%)
Aug 26, 2011	1.290	1.290	1.220	1.220	4,250	-0.04(-3.17%)
Aug 25, 2011	1.260	1.300	1.180	1.260	48,900	-0.04(-3.08%)
Aug 24, 2011	1.310	1.310	1.299	1.300	700	+0.00(+0.00%)
Aug 22, 2011	1.300	1.300	1.300	1.300	400	+0.03(+2.36%)
Aug 19, 2011	1.320	1.320	1.270	1.270	26,300	-0.06(-4.51%)
Aug 18, 2011	1.320	1.340	1.270	1.330	19,300	-0.01(-0.75%)
Aug 17, 2011	1.380	1.380	1.330	1.340	15,200	-0.04(-2.90%)
Aug 16, 2011	1.380	1.400	1.349	1.380	16,575	-0.02(-1.43%)
Aug 15, 2011	1.420	1.420	1.320	1.400	11,100	-0.02(-1.41%)
Aug 12, 2011	1.390	1.450	1.390	1.420	20,451	+0.01(+0.71%)
Aug 11, 2011	1.450	1.450	1.340	1.410	2,198	-0.03(-2.08%)
Aug 10, 2011	1.490	1.500	1.340	1.440	7,297	+0.04(+2.86%)
Aug 09, 2011	1.580	1.400	1.150	1.400	74,234	-0.11(-7.28%)
Aug 08, 2011	1.580	1.580	1.510	1.510	5,700	-0.05(-3.21%)
Aug 05, 2011	1.650	1.650	1.550	1.560	5,200	-0.11(-6.59%)
Aug 04, 2011	1.720	1.720	1.610	1.670	2,300	-0.09(-5.38%)
Aug 03, 2011	1.680	1.765	1.640	1.765	8,364	+0.09(+5.69%)
Aug 02, 2011	1.650	1.698	1.611	1.670	4,235	+0.02(+1.21%)
Aug 01, 2011	1.690	1.700	1.650	1.650	5,333	-0.04(-2.37%)
Jul 28, 2011	1.680	1.690	1.690	1.690	200	-0.06(-3.43%)
Jul 27, 2011	1.760	1.780	1.750	1.750	700	-0.01(-0.57%)
Jul 26, 2011	1.750	1.760	1.715	1.760	3,400	-0.02(-1.12%)
Jul 25, 2011	1.780	1.826	1.770	1.780	2,262	+0.03(+1.71%)
Jul 22, 2011	1.750	1.750	1.750	1.750	1,784	+0.05(+2.95%)
Jul 20, 2011	1.700	1.700	1.700	1.700	0	+0.03(+1.80%)
Jul 19, 2011	1.620	1.670	1.620	1.670	2,684	+0.04(+2.45%)
Jul 18, 2011	1.690	1.751	1.620	1.630	10,343	-0.05(-2.98%)
Jul 14, 2011	1.680	1.680	1.680	1.680	700	-0.00(-0.03%)
Jul 13, 2011	1.680	1.681	1.680	1.681	1,100	+0.00(+0.19%)
Jul 12, 2011	1.650	1.682	1.650	1.677	5,700	+0.03(+1.65%)
Jul 11, 2011	1.650	1.650	1.650	1.650	100	-0.04(-2.34%)
Jul 08, 2011	1.630	1.700	1.630	1.690	4,576	-0.04(-2.34%)
Jul 07, 2011	1.650	1.780	1.650	1.730	3,000	+0.08(+4.85%)
Jul 06, 2011	1.650	1.650	1.650	1.650	300	+0.02(+1.23%)
Jul 05, 2011	1.670	1.670	1.610	1.630	7,091	-0.03(-1.81%)
Jul 01, 2011	1.660	1.660	1.660	1.660	200	+0.02(+1.22%)
Jun 30, 2011	1.630	1.650	1.630	1.640	1,220	-0.01(-0.61%)
Jun 29, 2011	1.630	1.650	1.630	1.650	2,046	+0.02(+1.23%)
Jun 28, 2011	1.650	1.650	1.610	1.630	2,100	-0.05(-2.99%)
Jun 27, 2011	1.760	1.760	1.560	1.680	27,294	-0.10(-5.61%)
Jun 23, 2011	1.780	1.780	1.780	1.780	500	+0.00(+0.00%)
Jun 22, 2011	1.770	1.816	1.670	1.780	7,421	-0.02(-1.22%)
Jun 21, 2011	1.800	1.802	1.770	1.802	744	-0.01(-0.44%)
Jun 20, 2011	1.810	1.810	1.810	1.810	100	-0.02(-1.09%)
Jun 17, 2011	1.740	1.830	1.740	1.830	411	+0.08(+4.57%)
Jun 16, 2011	1.820	1.820	1.560	1.750	9,986	-0.10(-5.41%)
Jun 15, 2011	1.860	1.860	1.830	1.850	9,682	-0.01(-0.54%)
Jun 14, 2011	1.820	1.910	1.810	1.860	8,400	+0.05(+2.76%)
Jun 13, 2011	1.610	2.000	1.580	1.810	36,836	+0.16(+9.70%)
Jun 10, 2011	1.640	1.650	1.640	1.650	1,200	+0.01(+0.60%)
Jun 09, 2011	1.620	1.660	1.620	1.640	1,400	+0.02(+1.23%)
Jun 08, 2011	1.610	1.630	1.610	1.620	929	-0.01(-0.61%)
Jun 07, 2011	1.630	1.650	1.610	1.630	3,477	-0.01(-0.61%)
Jun 06, 2011	1.620	1.660	1.510	1.640	11,811	-0.05(-2.96%)