Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.00 76.55 71.88 72.20 46,106 -2.46(-3.30%)
Feb 27, 2019 72.38 75.25 72.25 74.66 75,255 +6.18(+9.02%)
Feb 26, 2019 68.57 68.94 68.05 68.48 29,340 -0.09(-0.13%)
Feb 25, 2019 68.54 68.93 68.02 68.58 36,427 +0.52(+0.77%)
Feb 22, 2019 66.99 68.11 66.40 68.05 39,162 +1.08(+1.61%)
Feb 21, 2019 65.94 67.44 65.50 66.98 48,520 +1.06(+1.60%)
Feb 20, 2019 65.86 66.49 65.07 65.92 61,020 +0.06(+0.08%)
Feb 19, 2019 64.84 66.12 63.98 65.86 58,020 +0.79(+1.21%)
Feb 15, 2019 63.21 65.29 63.00 65.07 47,647 +2.05(+3.25%)
Feb 14, 2019 62.07 63.55 61.23 63.02 28,711 +0.91(+1.47%)
Feb 13, 2019 61.42 62.50 60.49 62.11 21,988 +1.00(+1.64%)
Feb 12, 2019 60.51 61.59 60.41 61.11 28,380 +0.88(+1.47%)
Feb 11, 2019 58.36 60.38 57.87 60.23 28,873 +1.98(+3.39%)
Feb 08, 2019 58.69 59.69 58.00 58.25 24,258 -0.60(-1.02%)
Feb 07, 2019 58.86 59.15 58.28 58.85 22,741 -0.26(-0.44%)
Feb 06, 2019 59.22 59.29 58.65 59.11 28,623 -0.13(-0.22%)
Feb 05, 2019 59.82 62.51 58.67 59.24 23,921 -0.30(-0.51%)
Feb 04, 2019 57.72 59.54 54.72 59.54 42,579 +1.82(+3.15%)
Feb 01, 2019 57.61 58.81 56.87 57.72 28,392 +0.13(+0.22%)
Jan 31, 2019 57.75 58.16 57.42 57.59 22,877 -0.15(-0.25%)
Jan 30, 2019 57.23 58.31 57.23 57.74 25,966 +0.81(+1.42%)
Jan 29, 2019 57.07 57.32 56.47 56.93 72,553 +0.10(+0.18%)
Jan 28, 2019 57.82 57.82 56.49 56.83 24,458 -1.38(-2.37%)
Jan 25, 2019 57.65 58.24 57.04 58.21 15,012 +0.57(+0.99%)
Jan 24, 2019 58.24 58.24 56.75 57.64 41,543 -0.38(-0.65%)
Jan 23, 2019 57.77 59.06 57.59 58.01 38,251 +0.89(+1.56%)
Jan 22, 2019 53.98 57.61 53.98 57.12 45,173 +2.97(+5.48%)
Jan 18, 2019 54.07 54.70 53.51 54.15 136,741 +0.44(+0.82%)
Jan 17, 2019 53.11 54.59 53.11 53.71 112,832 +0.43(+0.81%)
Jan 16, 2019 53.36 54.48 52.76 53.28 67,063 -0.03(-0.05%)
Jan 15, 2019 53.09 53.96 53.09 53.31 22,479 -0.14(-0.26%)
Jan 14, 2019 54.22 54.56 53.07 53.45 50,433 -1.16(-2.12%)
Jan 11, 2019 54.28 55.24 53.86 54.60 46,994 +0.05(+0.08%)
Jan 10, 2019 53.42 54.75 52.41 54.56 50,874 +0.86(+1.61%)
Jan 09, 2019 53.58 54.29 53.22 53.69 131,040 +0.10(+0.19%)
Jan 08, 2019 53.03 54.18 52.74 53.59 67,832 +1.01(+1.92%)
Jan 07, 2019 53.54 54.88 52.32 52.58 56,455 -0.83(-1.55%)
Jan 04, 2019 51.49 53.72 51.49 53.41 19,798 +2.33(+4.57%)
Jan 03, 2019 52.40 52.72 50.38 51.07 34,021 -1.71(-3.24%)
Jan 02, 2019 52.01 54.59 52.01 52.78 36,377 +0.16(+0.30%)
Dec 31, 2018 52.50 53.29 52.19 52.63 15,229 +0.22(+0.42%)
Dec 28, 2018 52.52 53.55 51.73 52.41 24,585 +0.18(+0.35%)
Dec 27, 2018 51.82 53.10 50.55 52.22 9,854 -0.36(-0.68%)
Dec 26, 2018 49.92 53.46 49.92 52.58 27,380 +3.01(+6.06%)
Dec 24, 2018 50.88 51.10 48.81 49.58 16,861 -1.70(-3.32%)
Dec 21, 2018 51.93 52.34 50.83 51.28 46,885 -0.66(-1.27%)
Dec 20, 2018 52.77 52.77 50.68 51.94 24,182 -0.82(-1.55%)
Dec 19, 2018 53.63 55.01 52.43 52.76 25,990 -0.59(-1.10%)
Dec 18, 2018 53.46 54.22 52.47 53.34 43,347 +0.35(+0.66%)
Dec 17, 2018 54.44 55.33 52.86 52.99 58,842 -1.35(-2.49%)
Dec 14, 2018 54.48 56.07 53.52 54.35 64,508 -0.62(-1.12%)
Dec 13, 2018 57.23 57.72 54.73 54.96 45,869 -2.23(-3.91%)
Dec 12, 2018 58.83 58.83 57.00 57.20 26,977 -0.92(-1.58%)
Dec 11, 2018 59.32 59.47 58.00 58.12 35,211 -0.74(-1.25%)
Dec 10, 2018 58.90 60.21 57.81 58.85 32,530 +0.04(+0.06%)
Dec 07, 2018 60.31 61.03 58.26 58.81 31,873 -1.60(-2.65%)
Dec 06, 2018 60.67 61.87 59.30 60.41 40,483 -0.89(-1.45%)
Dec 04, 2018 65.14 65.14 60.75 61.31 27,413 -4.10(-6.27%)
Dec 03, 2018 65.69 66.92 64.20 65.41 28,909 +0.74(+1.14%)
Nov 30, 2018 63.47 65.01 62.92 64.67 26,543 +1.13(+1.78%)
Nov 29, 2018 64.45 65.38 63.33 63.54 27,299 -1.03(-1.59%)
Nov 28, 2018 62.36 64.97 61.76 64.57 47,806 +2.22(+3.55%)
Nov 27, 2018 63.53 63.62 62.29 62.35 48,066 -1.54(-2.42%)
Nov 26, 2018 65.34 65.73 63.44 63.90 21,418 -1.18(-1.81%)
Nov 23, 2018 63.39 65.12 62.79 65.07 12,618 +1.36(+2.14%)
Nov 21, 2018 63.71 63.71 63.71 0 +0.13(+0.20%)
Nov 20, 2018 63.20 64.90 62.26 63.58 46,758 -0.27(-0.43%)
Nov 19, 2018 65.00 65.03 63.34 63.86 39,138 -1.15(-1.78%)
Nov 16, 2018 67.25 68.70 64.81 65.01 51,859 -2.93(-4.31%)
Nov 15, 2018 65.84 68.52 65.46 67.94 33,310 +1.71(+2.59%)
Nov 14, 2018 67.40 68.53 65.87 66.23 34,613 -0.59(-0.88%)
Nov 13, 2018 70.48 70.87 66.33 66.82 46,439 -3.35(-4.78%)
Nov 12, 2018 66.59 70.83 65.63 70.17 70,503 +3.72(+5.60%)
Nov 09, 2018 67.59 67.59 65.41 66.45 64,632 -1.14(-1.69%)
Nov 08, 2018 66.44 68.18 65.72 67.60 57,812 +0.68(+1.01%)
Nov 07, 2018 62.93 68.88 62.59 66.92 68,992 +4.79(+7.71%)
Nov 06, 2018 60.13 62.71 60.13 62.13 55,917 +2.01(+3.34%)
Nov 05, 2018 61.30 61.30 59.64 60.12 31,961 -1.09(-1.78%)
Nov 02, 2018 60.03 61.44 60.03 61.21 21,835 +1.54(+2.58%)
Nov 01, 2018 57.78 63.20 57.73 59.67 55,656 +2.04(+3.54%)
Oct 31, 2018 58.74 59.39 57.44 57.63 48,810 -0.50(-0.87%)
Oct 30, 2018 56.79 58.33 56.55 58.13 20,412 +1.97(+3.51%)
Oct 29, 2018 56.39 58.64 55.62 56.17 35,745 +0.52(+0.94%)
Oct 26, 2018 54.50 56.25 54.50 55.64 35,264 +0.27(+0.50%)
Oct 25, 2018 54.54 56.43 54.54 55.37 32,182 +1.39(+2.58%)
Oct 24, 2018 56.67 56.70 53.98 53.98 123,898 -2.55(-4.50%)
Oct 23, 2018 56.47 57.18 55.04 56.52 26,949 -0.65(-1.14%)
Oct 22, 2018 55.93 57.20 54.97 57.17 30,361 +1.45(+2.60%)
Oct 19, 2018 57.00 57.77 55.17 55.73 35,045 -1.28(-2.25%)
Oct 18, 2018 59.03 59.35 56.26 57.01 32,524 -2.35(-3.97%)
Oct 17, 2018 59.16 60.30 58.12 59.36 33,740 +0.29(+0.50%)
Oct 16, 2018 57.34 59.33 56.72 59.07 42,571 +2.12(+3.71%)
Oct 15, 2018 56.70 57.66 55.67 56.95 47,431 +0.17(+0.31%)
Oct 12, 2018 57.81 59.36 56.01 56.78 65,833 +0.05(+0.08%)
Oct 11, 2018 59.17 59.72 56.42 56.73 60,014 -2.70(-4.55%)
Oct 10, 2018 61.12 62.22 58.13 59.44 57,903 -1.60(-2.63%)
Oct 09, 2018 59.48 61.59 59.48 61.04 58,728 +1.59(+2.68%)
Oct 08, 2018 59.08 60.13 58.89 59.44 54,216 +0.12(+0.20%)
Oct 05, 2018 60.49 60.59 58.85 59.33 63,977 -1.16(-1.92%)
Oct 04, 2018 60.32 61.37 59.55 60.49 39,899 +0.16(+0.26%)
Oct 03, 2018 59.54 60.79 59.54 60.33 25,434 +1.23(+2.08%)
Oct 02, 2018 60.79 61.37 58.69 59.11 38,531 -1.69(-2.79%)
Oct 01, 2018 61.62 61.64 59.64 60.80 40,819 -0.37(-0.60%)
Sep 28, 2018 59.08 62.38 59.08 61.17 74,349 +2.09(+3.53%)
Sep 27, 2018 60.37 60.46 58.17 59.08 49,630 -1.18(-1.96%)
Sep 26, 2018 59.25 61.51 58.53 60.26 42,301 +1.22(+2.06%)
Sep 25, 2018 59.08 59.77 58.76 59.04 30,140 +0.12(+0.20%)
Sep 24, 2018 57.91 59.09 57.49 58.92 36,551 +0.60(+1.04%)
Sep 21, 2018 58.35 58.60 57.42 58.32 71,510 -0.05(-0.09%)
Sep 20, 2018 57.79 58.54 57.06 58.37 56,230 +0.81(+1.40%)
Sep 19, 2018 59.25 59.32 57.08 57.57 60,267 -1.78(-2.99%)
Sep 18, 2018 59.75 60.34 59.07 59.34 49,960 -0.38(-0.63%)
Sep 17, 2018 60.26 62.05 58.67 59.72 43,493 -0.54(-0.90%)
Sep 14, 2018 59.69 61.10 58.48 60.26 41,814 +0.48(+0.80%)
Sep 13, 2018 61.47 61.47 59.50 59.78 33,799 -1.38(-2.26%)
Sep 12, 2018 62.57 62.96 60.20 61.17 103,212 -1.74(-2.77%)
Sep 11, 2018 64.60 65.12 62.33 62.91 83,660 -1.81(-2.80%)
Sep 10, 2018 65.97 66.36 64.02 64.72 44,639 -1.08(-1.64%)
Sep 07, 2018 66.86 67.39 65.49 65.80 42,360 -1.12(-1.67%)
Sep 06, 2018 67.51 68.33 66.92 66.92 57,213 -0.64(-0.95%)
Sep 05, 2018 68.95 69.27 67.32 67.56 40,340 -1.32(-1.91%)
Sep 04, 2018 68.67 69.52 67.07 68.88 59,010 +0.16(+0.23%)
Aug 31, 2018 68.72 68.72 68.72 0 +1.73(+2.58%)
Aug 30, 2018 69.70 70.44 66.74 66.99 70,814 -3.08(-4.39%)
Aug 29, 2018 69.70 70.41 69.02 70.07 80,266 +0.36(+0.51%)
Aug 28, 2018 68.62 70.52 68.32 69.71 72,600 +1.03(+1.49%)
Aug 27, 2018 69.92 71.60 68.22 68.69 61,987 -0.93(-1.33%)
Aug 24, 2018 69.99 71.34 68.69 69.61 42,033 -0.20(-0.29%)
Aug 23, 2018 69.66 70.07 68.88 69.81 58,325 +0.20(+0.29%)
Aug 22, 2018 69.18 69.84 68.34 69.61 25,934 +0.04(+0.05%)
Aug 21, 2018 67.24 69.75 66.79 69.58 49,827 +2.33(+3.46%)
Aug 20, 2018 68.65 68.93 67.12 67.25 27,313 -1.71(-2.48%)
Aug 17, 2018 67.17 69.68 66.50 68.95 28,698 +1.73(+2.57%)
Aug 16, 2018 67.99 68.58 66.66 67.23 44,428 -0.65(-0.95%)
Aug 15, 2018 69.21 69.92 67.64 67.88 34,747 -1.49(-2.15%)
Aug 14, 2018 66.80 69.78 65.34 69.37 44,833 +2.44(+3.64%)
Aug 13, 2018 68.55 68.96 65.55 66.93 37,637 -1.99(-2.89%)
Aug 10, 2018 65.66 69.47 64.83 68.92 69,555 +3.19(+4.85%)
Aug 09, 2018 66.26 70.26 65.18 65.73 86,454 +0.40(+0.61%)
Aug 08, 2018 79.43 79.43 62.54 65.33 285,170 -19.81(-23.27%)
Aug 07, 2018 83.31 86.25 83.31 85.14 22,788 -0.38(-0.45%)
Aug 06, 2018 83.86 85.94 83.18 85.52 15,270 +1.52(+1.82%)
Aug 03, 2018 86.90 86.98 82.56 84.00 29,027 -2.83(-3.26%)
Aug 02, 2018 86.56 89.11 86.56 86.83 69,597 -0.17(-0.20%)
Aug 01, 2018 83.76 87.47 83.55 87.00 53,581 +3.12(+3.72%)
Jul 31, 2018 82.63 84.50 81.74 83.88 84,362 +1.03(+1.25%)
Jul 30, 2018 85.83 87.64 82.41 82.85 25,317 -3.05(-3.55%)
Jul 27, 2018 88.17 88.41 85.75 85.90 20,264 -2.11(-2.40%)
Jul 26, 2018 87.89 88.78 86.35 88.01 23,842 -0.09(-0.10%)
Jul 25, 2018 85.56 88.11 84.95 88.10 31,021 +2.28(+2.66%)
Jul 24, 2018 87.51 85.25 85.82 16,025 -1.69(-1.93%)
Jul 23, 2018 88.77 89.95 87.51 87.51 17,323 -1.38(-1.55%)
Jul 20, 2018 86.91 89.19 85.18 88.88 37,164 +2.00(+2.30%)
Jul 19, 2018 88.56 88.90 86.75 86.88 19,861 -1.69(-1.91%)
Jul 18, 2018 87.10 88.73 87.10 88.57 22,244 +1.34(+1.54%)
Jul 17, 2018 86.24 87.88 86.08 87.23 60,331 -0.12(-0.14%)
Jul 16, 2018 88.99 89.01 87.27 87.35 18,000 -1.57(-1.77%)
Jul 13, 2018 88.40 89.29 88.31 88.92 29,241 +0.68(+0.78%)
Jul 12, 2018 88.73 87.52 88.24 31,561 +0.71(+0.81%)
Jul 11, 2018 87.46 88.56 86.87 87.52 23,642 -0.25(-0.28%)
Jul 10, 2018 89.08 89.29 87.29 87.77 26,421 -1.42(-1.60%)
Jul 09, 2018 88.68 89.82 88.16 89.19 25,279 +0.50(+0.57%)
Jul 06, 2018 89.07 90.16 87.65 88.69 26,023 -0.38(-0.43%)
Jul 05, 2018 87.90 89.18 87.25 89.08 28,821 +1.71(+1.95%)
Jul 03, 2018 87.37 87.37 87.37 0 -0.32(-0.36%)
Jul 02, 2018 87.42 88.87 87.26 87.69 35,268 -0.47(-0.54%)
Jun 29, 2018 86.11 89.34 86.11 88.16 58,097 +2.18(+2.54%)
Jun 28, 2018 78.61 86.62 78.61 85.98 104,281 +7.29(+9.26%)
Jun 27, 2018 80.52 81.15 78.54 78.70 35,417 -1.80(-2.23%)
Jun 26, 2018 79.83 80.80 78.87 80.49 35,582 +0.98(+1.23%)
Jun 25, 2018 80.44 80.59 73.68 79.52 37,524 -1.44(-1.78%)
Jun 22, 2018 80.89 81.15 79.79 80.96 61,800 +0.28(+0.35%)
Jun 21, 2018 81.02 81.20 78.78 80.68 40,166 -0.36(-0.44%)
Jun 20, 2018 78.87 81.12 76.12 81.03 26,135 +2.37(+3.02%)
Jun 19, 2018 78.70 80.16 78.33 78.66 25,750 -0.88(-1.10%)
Jun 18, 2018 79.13 81.07 78.29 79.54 43,894 -0.07(-0.09%)
Jun 15, 2018 79.61 76.26 79.61 54,297 +3.35(+4.39%)
Jun 14, 2018 75.93 78.64 75.34 76.26 63,881 +0.77(+1.02%)
Jun 13, 2018 75.05 76.54 75.05 75.49 54,010 +0.45(+0.60%)
Jun 12, 2018 77.28 77.76 74.86 75.04 51,105 -2.06(-2.68%)
Jun 11, 2018 79.49 80.29 76.71 77.11 66,373 -2.29(-2.89%)
Jun 08, 2018 80.36 81.15 79.30 79.40 18,670 -0.86(-1.07%)
Jun 07, 2018 79.97 80.73 79.19 80.26 29,565 -1.12(-1.38%)
Jun 06, 2018 81.38 20,245 +0.13(+0.16%)
Jun 05, 2018 80.92 82.41 80.57 81.25 25,131 +0.32(+0.39%)
Jun 04, 2018 80.99 81.37 80.67 80.93 29,969 -0.18(-0.23%)
Jun 01, 2018 79.18 81.59 78.98 81.11 36,560 +2.40(+3.05%)
May 31, 2018 80.41 81.12 78.32 78.71 102,440 -1.56(-1.94%)
May 30, 2018 79.72 81.26 79.43 80.27 31,456 +0.76(+0.95%)
May 29, 2018 80.02 80.70 78.87 79.52 36,232 -0.99(-1.22%)
May 25, 2018 80.50 80.50 80.50 0 -0.55(-0.68%)
May 24, 2018 80.61 81.23 79.48 81.05 42,943 +0.43(+0.53%)
May 23, 2018 79.06 80.68 78.21 80.62 30,573 +1.30(+1.63%)
May 22, 2018 80.76 80.76 79.31 79.33 25,983 -1.31(-1.63%)
May 21, 2018 79.43 81.12 78.51 80.64 25,636 +1.36(+1.72%)
May 18, 2018 79.36 80.24 79.13 79.28 32,859 +0.30(+0.38%)
May 17, 2018 78.57 79.95 78.57 78.98 27,295 +0.33(+0.42%)
May 16, 2018 77.04 78.77 77.04 78.65 44,398 +1.73(+2.25%)
May 15, 2018 76.16 77.38 75.55 76.92 33,147 +0.36(+0.48%)
May 14, 2018 77.96 77.96 75.94 76.56 45,748 -1.41(-1.81%)
May 11, 2018 78.14 79.23 77.33 77.97 37,168 -0.10(-0.13%)
May 10, 2018 77.28 78.55 76.33 78.07 78,573 +0.97(+1.26%)
May 09, 2018 75.93 77.48 74.03 77.09 46,781 +1.50(+1.99%)
May 08, 2018 73.73 76.09 72.25 75.59 53,309 +1.86(+2.52%)
May 07, 2018 73.96 75.55 72.93 73.73 58,116 -0.31(-0.42%)
May 04, 2018 74.88 77.46 73.51 74.04 61,764 -1.13(-1.50%)
May 03, 2018 77.04 78.37 74.59 75.17 53,619 -2.79(-3.57%)
May 02, 2018 80.08 80.08 75.77 77.96 93,552 -2.12(-2.65%)
May 01, 2018 79.41 80.09 77.88 80.08 23,305 +0.41(+0.51%)
Apr 30, 2018 80.45 81.02 78.92 79.67 34,209 -0.79(-0.98%)
Apr 27, 2018 80.10 80.69 79.14 80.46 28,749 +0.52(+0.65%)
Apr 26, 2018 79.20 80.09 78.52 79.94 51,104 +0.77(+0.98%)
Apr 25, 2018 80.04 80.13 78.80 79.17 44,719 -0.86(-1.08%)
Apr 24, 2018 79.89 80.55 79.07 80.03 36,955 +0.33(+0.41%)
Apr 23, 2018 79.32 80.88 77.38 79.71 31,015 +0.38(+0.48%)
Apr 20, 2018 80.28 80.46 78.87 79.32 33,895 -1.17(-1.46%)
Apr 19, 2018 80.76 81.47 80.12 80.50 41,431 -0.54(-0.66%)
Apr 18, 2018 81.44 82.15 80.40 81.03 65,824 +0.10(+0.12%)
Apr 17, 2018 79.33 81.90 79.33 80.93 53,842 +1.97(+2.49%)
Apr 16, 2018 78.72 79.64 78.21 78.97 108,403 +0.56(+0.71%)
Apr 13, 2018 80.41 80.41 77.45 78.41 52,379 -1.36(-1.70%)
Apr 12, 2018 78.26 79.80 77.95 79.77 61,614 +1.77(+2.26%)
Apr 11, 2018 78.39 78.65 76.99 78.00 49,076 -0.78(-0.99%)
Apr 10, 2018 75.30 78.97 75.30 78.79 74,907 +4.19(+5.61%)
Apr 09, 2018 74.89 76.28 74.58 74.60 47,408 +0.13(+0.17%)
Apr 06, 2018 77.25 77.96 73.32 74.47 68,163 -3.23(-4.16%)
Apr 05, 2018 76.47 78.28 76.01 77.70 54,502 +1.41(+1.85%)
Apr 04, 2018 74.49 77.41 74.49 76.29 55,203 +1.08(+1.44%)
Apr 03, 2018 74.44 75.70 74.01 75.21 43,974 +1.29(+1.75%)
Apr 02, 2018 75.35 75.69 73.48 73.92 56,558 -1.53(-2.03%)
Mar 29, 2018 75.45 75.45 75.45 0 +0.61(+0.81%)
Mar 28, 2018 74.54 75.57 73.00 74.84 45,900 +0.48(+0.65%)
Mar 27, 2018 76.24 77.02 74.33 74.35 52,540 -1.49(-1.97%)
Mar 26, 2018 75.77 77.24 73.93 75.85 66,371 +0.90(+1.20%)
Mar 23, 2018 76.78 77.65 71.71 74.94 83,809 -1.58(-2.07%)
Mar 22, 2018 77.27 78.63 76.49 76.53 41,321 -1.37(-1.76%)
Mar 21, 2018 77.82 79.06 77.67 77.90 39,805 -0.09(-0.12%)
Mar 20, 2018 77.67 79.03 77.14 77.99 69,507 +0.56(+0.73%)
Mar 19, 2018 78.50 79.60 76.59 77.43 69,673 -1.13(-1.44%)
Mar 16, 2018 77.76 80.08 77.47 78.56 88,657 +1.05(+1.35%)
Mar 15, 2018 77.13 78.27 75.70 77.51 165,502 +0.67(+0.88%)
Mar 14, 2018 79.23 79.23 76.36 76.84 70,183 -2.03(-2.58%)
Mar 13, 2018 79.54 81.57 78.45 78.87 68,992 -0.15(-0.20%)
Mar 12, 2018 79.93 81.25 78.25 79.03 102,939 -0.81(-1.01%)
Mar 09, 2018 76.79 80.17 75.86 79.83 138,744 +4.03(+5.32%)
Mar 08, 2018 74.02 75.89 74.02 75.80 71,840 +2.34(+3.19%)
Mar 07, 2018 70.83 74.12 70.83 73.46 130,081 +0.45(+0.62%)
Mar 06, 2018 69.30 73.37 69.03 73.01 98,019 +4.06(+5.88%)
Mar 05, 2018 68.43 69.89 68.27 68.95 106,357 +0.34(+0.49%)
Mar 02, 2018 68.02 68.62 66.50 68.62 75,556 +0.36(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.