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%)