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 (%)
Aug 31, 2009 8.010 8.234 7.980 8.057 30,101 +0.02(+0.19%)
Aug 28, 2009 8.343 8.343 7.980 8.041 15,453 -0.27(-3.25%)
Aug 27, 2009 8.304 8.319 8.165 8.312 22,166 +0.01(+0.09%)
Aug 26, 2009 8.273 8.343 8.203 8.304 26,437 -0.02(-0.19%)
Aug 25, 2009 8.304 8.420 8.265 8.319 24,635 +0.02(+0.19%)
Aug 24, 2009 8.234 8.335 8.188 8.304 19,541 +0.06(+0.75%)
Aug 21, 2009 8.343 8.397 8.165 8.242 31,798 -0.01(-0.09%)
Aug 20, 2009 8.250 8.250 8.134 8.250 36,876 +0.00(+0.00%)
Aug 19, 2009 8.142 8.412 8.072 8.250 23,841 +0.05(+0.66%)
Aug 18, 2009 8.304 8.312 8.119 8.196 30,200 -0.12(-1.39%)
Aug 17, 2009 8.397 8.451 8.312 8.312 28,613 -0.19(-2.27%)
Aug 14, 2009 8.713 8.791 8.505 8.505 80,496 -0.21(-2.39%)
Aug 13, 2009 8.466 8.868 8.428 8.713 73,365 +0.35(+4.16%)
Aug 12, 2009 8.204 8.428 8.103 8.366 42,159 +0.19(+2.36%)
Aug 11, 2009 8.142 8.296 7.956 8.173 45,568 -0.02(-0.19%)
Aug 10, 2009 8.088 8.289 7.918 8.188 51,239 +0.05(+0.66%)
Aug 07, 2009 7.810 8.621 7.779 8.134 40,976 +0.36(+4.67%)
Aug 06, 2009 7.709 7.858 7.694 7.771 41,082 +0.05(+0.70%)
Aug 05, 2009 7.786 7.879 7.717 7.717 57,000 -0.14(-1.77%)
Aug 04, 2009 7.725 7.910 7.725 7.856 59,607 +0.06(+0.79%)
Aug 03, 2009 7.725 7.925 7.609 7.794 44,348 +0.08(+1.10%)
Jul 31, 2009 7.763 7.941 7.701 7.709 87,787 -0.14(-1.77%)
Jul 30, 2009 7.841 7.941 7.748 7.848 36,529 -0.02(-0.20%)
Jul 29, 2009 7.918 8.150 7.732 7.864 60,946 +0.02(+0.30%)
Jul 28, 2009 7.987 8.057 7.833 7.841 49,660 -0.15(-1.84%)
Jul 27, 2009 8.134 8.211 7.895 7.987 42,615 -0.25(-3.00%)
Jul 24, 2009 8.219 8.234 7.725 8.234 41,828 -0.04(-0.47%)
Jul 23, 2009 7.779 8.389 7.315 8.273 104,927 -0.14(-1.65%)
Jul 22, 2009 8.366 8.482 8.041 8.412 42,196 +0.05(+0.65%)
Jul 21, 2009 8.374 8.621 8.134 8.358 66,440 -0.04(-0.46%)
Jul 20, 2009 8.165 8.652 8.165 8.397 18,094 +0.27(+3.33%)
Jul 17, 2009 8.350 8.350 7.586 8.126 19,046 -0.25(-2.95%)
Jul 16, 2009 8.258 8.397 8.095 8.374 30,029 +0.05(+0.65%)
Jul 15, 2009 8.103 8.393 8.018 8.319 64,110 +0.32(+4.06%)
Jul 14, 2009 7.895 8.080 7.817 7.995 59,814 +0.06(+0.78%)
Jul 13, 2009 7.841 7.933 7.740 7.933 30,917 +0.06(+0.79%)
Jul 10, 2009 7.725 7.953 7.647 7.871 24,151 +0.11(+1.39%)
Jul 09, 2009 7.701 7.786 7.617 7.763 26,651 +0.06(+0.80%)
Jul 08, 2009 7.879 7.941 7.586 7.701 59,192 -0.14(-1.77%)
Jul 07, 2009 7.918 7.987 7.810 7.841 43,270 -0.18(-2.22%)
Jul 06, 2009 7.918 8.126 7.802 8.018 73,372 -0.02(-0.29%)
Jul 02, 2009 8.567 8.590 7.972 8.041 42,728 -0.61(-7.05%)
Jul 01, 2009 8.157 8.729 7.961 8.652 40,462 +0.54(+6.67%)
Jun 30, 2009 8.150 8.281 8.049 8.111 26,093 -0.02(-0.28%)
Jun 29, 2009 8.451 8.451 7.949 8.134 75,630 -0.42(-4.88%)
Jun 26, 2009 8.049 8.883 7.864 8.551 1,376,029 +0.44(+5.43%)
Jun 25, 2009 8.010 8.474 7.864 8.111 41,691 -0.03(-0.38%)
Jun 24, 2009 8.173 8.451 7.995 8.142 25,867 -0.08(-0.94%)
Jun 23, 2009 8.227 8.482 8.150 8.219 22,118 -0.08(-1.02%)
Jun 22, 2009 8.636 8.822 8.049 8.304 51,459 -0.56(-6.28%)
Jun 19, 2009 8.513 8.868 8.505 8.860 25,229 +0.28(+3.24%)
Jun 18, 2009 8.806 8.891 8.497 8.582 28,737 -0.40(-4.47%)
Jun 17, 2009 9.030 9.030 8.582 8.984 13,618 +0.08(+0.95%)
Jun 16, 2009 8.397 8.899 8.397 8.899 25,054 +0.38(+4.44%)
Jun 15, 2009 8.806 8.837 8.134 8.520 22,548 -0.19(-2.22%)
Jun 12, 2009 8.482 8.922 8.343 8.713 31,132 +0.22(+2.55%)
Jun 11, 2009 7.941 8.497 7.941 8.497 18,956 +0.63(+8.05%)
Jun 10, 2009 7.887 8.072 7.810 7.864 4,707 -0.13(-1.64%)
Jun 09, 2009 7.925 8.157 7.686 7.995 18,311 -0.10(-1.24%)
Jun 08, 2009 7.879 8.095 7.817 8.095 10,751 +0.19(+2.44%)
Jun 05, 2009 7.933 8.065 7.701 7.902 14,678 +0.12(+1.49%)
Jun 04, 2009 7.763 8.003 7.686 7.786 13,972 -0.08(-1.08%)
Jun 03, 2009 7.748 7.887 7.647 7.871 11,777 +0.08(+0.99%)
Jun 02, 2009 7.748 7.794 7.655 7.794 13,627 -0.07(-0.88%)
Jun 01, 2009 7.895 8.034 7.593 7.864 32,161 -0.03(-0.39%)
May 29, 2009 7.701 8.084 7.701 7.895 20,368 +0.15(+2.00%)
May 28, 2009 7.817 7.817 7.709 7.740 14,886 -0.14(-1.76%)
May 27, 2009 7.856 8.088 7.834 7.879 14,537 -0.06(-0.78%)
May 26, 2009 7.748 8.273 7.748 7.941 17,558 +0.19(+2.49%)
May 22, 2009 7.794 7.995 7.748 7.748 42,228 -0.14(-1.76%)
May 21, 2009 7.871 7.887 7.725 7.887 38,009 +0.02(+0.29%)
May 20, 2009 7.786 8.319 7.771 7.864 40,120 +0.11(+1.39%)
May 19, 2009 7.894 7.933 7.655 7.756 31,149 -0.19(-2.33%)
May 18, 2009 7.995 8.003 7.779 7.941 47,640 -0.05(-0.58%)
May 15, 2009 7.918 8.034 7.918 7.987 33,606 +0.05(+0.68%)
May 14, 2009 8.003 8.072 7.725 7.933 35,487 -0.14(-1.72%)
May 13, 2009 8.319 8.319 7.732 8.072 17,253 -0.23(-2.79%)
May 12, 2009 8.034 8.412 8.034 8.304 17,257 +0.27(+3.37%)
May 11, 2009 7.856 8.211 7.817 8.034 35,580 -0.09(-1.14%)
May 08, 2009 8.173 8.420 8.088 8.126 17,089 -0.10(-1.22%)
May 07, 2009 8.459 8.798 8.014 8.227 13,627 -0.15(-1.75%)
May 06, 2009 8.165 8.435 8.103 8.374 39,192 +0.43(+5.45%)
May 05, 2009 8.003 8.435 7.887 7.941 18,916 -0.22(-2.65%)
May 04, 2009 8.072 8.312 7.810 8.157 35,822 +0.35(+4.45%)
May 01, 2009 7.694 7.925 7.647 7.810 21,431 +0.08(+1.10%)
Apr 30, 2009 7.740 7.848 7.694 7.725 21,408 -0.19(-2.44%)
Apr 29, 2009 7.555 8.304 7.555 7.918 83,605 -0.83(-9.45%)
Apr 28, 2009 8.126 8.860 7.447 8.744 146,534 +0.53(+6.39%)
Apr 27, 2009 7.817 8.343 7.740 8.219 45,873 +0.24(+3.00%)
Apr 24, 2009 7.933 7.995 7.817 7.980 10,204 +0.01(+0.10%)
Apr 23, 2009 7.980 8.065 7.810 7.972 33,815 +0.01(+0.10%)
Apr 22, 2009 7.779 8.080 7.388 7.964 19,758 +0.17(+2.18%)
Apr 21, 2009 7.338 7.895 7.338 7.794 74,893 +0.42(+5.77%)
Apr 20, 2009 7.454 7.609 7.238 7.369 13,059 -0.29(-3.83%)
Apr 17, 2009 7.477 7.663 7.477 7.663 9,968 +0.25(+3.33%)
Apr 16, 2009 7.516 7.516 7.338 7.416 5,237 +0.00(+0.00%)
Apr 15, 2009 7.400 7.539 7.192 7.416 13,856 -0.01(-0.10%)
Apr 14, 2009 7.338 7.647 7.338 7.423 9,863 -0.02(-0.21%)
Apr 13, 2009 7.416 7.655 7.408 7.439 11,423 -0.01(-0.10%)
Apr 09, 2009 7.416 7.485 7.400 7.447 16,594 +0.02(+0.31%)
Apr 08, 2009 7.539 7.539 7.369 7.423 5,887 -0.02(-0.21%)
Apr 07, 2009 7.570 7.570 7.377 7.439 8,990 -0.08(-1.03%)
Apr 06, 2009 7.647 7.724 7.423 7.516 25,826 +0.05(+0.62%)
Apr 03, 2009 7.423 7.694 7.354 7.470 16,528 +0.02(+0.31%)
Apr 02, 2009 7.454 7.454 7.423 7.447 17,713 +0.00(+0.00%)
Apr 01, 2009 7.423 7.447 7.423 7.447 1,761 +0.02(+0.21%)
Mar 31, 2009 7.609 7.609 7.354 7.431 14,840 -0.15(-2.04%)
Mar 30, 2009 7.377 7.794 7.377 7.586 23,567 -0.09(-1.21%)
Mar 26, 2009 7.617 7.848 7.578 7.678 14,891 +0.20(+2.69%)
Mar 25, 2009 7.717 7.910 7.447 7.477 32,145 -0.17(-2.17%)
Mar 24, 2009 7.462 7.725 7.269 7.644 38,412 +0.12(+1.59%)
Mar 23, 2009 7.501 7.578 7.462 7.524 19,595 +0.22(+3.07%)
Mar 20, 2009 7.230 7.532 7.114 7.300 22,593 +0.01(+0.11%)
Mar 19, 2009 7.176 7.454 7.176 7.292 21,651 -0.01(-0.11%)
Mar 18, 2009 7.400 7.624 7.047 7.300 30,772 -0.03(-0.42%)
Mar 17, 2009 6.527 7.516 6.527 7.331 29,412 +0.46(+6.75%)
Mar 16, 2009 6.952 7.037 6.790 6.867 25,422 -0.08(-1.21%)
Mar 13, 2009 6.744 7.053 6.365 6.951 27,574 +0.22(+3.27%)
Mar 12, 2009 6.118 6.867 6.118 6.731 23,032 +0.01(+0.16%)
Mar 11, 2009 6.350 7.068 6.350 6.720 39,346 +0.25(+3.94%)
Mar 10, 2009 6.381 6.581 6.195 6.466 22,171 +0.25(+3.97%)
Mar 09, 2009 6.244 6.272 6.165 6.219 16,008 -0.07(-1.10%)
Mar 06, 2009 6.149 6.319 6.149 6.288 23,079 +0.11(+1.75%)
Mar 05, 2009 6.180 6.442 6.172 6.180 35,153 -0.16(-2.56%)
Mar 04, 2009 6.311 6.404 6.311 6.342 35,918 -0.02(-0.36%)
Mar 02, 2009 6.365 6.527 6.265 6.365 29,152 -0.22(-3.40%)
Feb 27, 2009 6.612 6.705 6.520 6.589 32,445 -0.18(-2.63%)
Feb 26, 2009 6.527 6.898 6.442 6.767 43,415 +0.17(+2.58%)
Feb 25, 2009 6.991 7.308 6.427 6.597 65,426 -0.56(-7.87%)
Feb 24, 2009 7.045 7.570 6.968 7.161 60,255 +0.13(+1.87%)
Feb 23, 2009 6.991 7.331 6.968 7.029 42,686 +0.00(+0.00%)
Feb 20, 2009 6.952 7.338 6.952 7.029 31,119 -0.06(-0.87%)
Feb 19, 2009 7.138 7.338 6.999 7.091 40,115 -0.19(-2.65%)
Feb 18, 2009 7.029 7.284 7.029 7.284 26,772 +0.27(+3.85%)
Feb 17, 2009 7.037 7.292 7.014 7.014 46,016 -0.32(-4.32%)
Feb 13, 2009 7.076 7.601 7.076 7.331 42,330 +0.12(+1.71%)
Feb 12, 2009 7.068 7.524 7.029 7.207 76,989 -0.29(-3.91%)
Feb 11, 2009 6.890 7.532 6.883 7.501 63,986 -0.15(-1.92%)
Feb 10, 2009 7.609 7.925 7.570 7.647 31,932 +0.06(+0.81%)
Feb 09, 2009 7.593 8.204 7.570 7.586 23,410 +0.05(+0.61%)
Feb 06, 2009 7.593 7.717 7.431 7.539 14,313 +0.12(+1.56%)
Feb 05, 2009 7.068 7.562 6.975 7.423 46,694 +0.32(+4.57%)
Feb 04, 2009 7.068 7.308 6.968 7.099 45,182 -0.06(-0.86%)
Feb 03, 2009 7.362 7.817 7.161 7.161 40,599 -0.36(-4.83%)
Feb 02, 2009 7.153 7.601 7.076 7.524 43,969 -0.04(-0.51%)
Jan 30, 2009 7.694 7.856 7.037 7.562 48,255 -0.23(-2.97%)
Jan 29, 2009 8.057 8.111 7.725 7.794 29,251 -0.45(-5.44%)
Jan 28, 2009 8.219 8.343 7.871 8.242 12,544 +0.22(+2.69%)
Jan 27, 2009 7.925 8.157 7.879 8.026 21,129 +0.12(+1.56%)
Jan 26, 2009 7.856 8.219 7.856 7.902 27,115 -0.02(-0.29%)
Jan 23, 2009 8.034 8.219 7.871 7.925 12,289 -0.24(-2.93%)
Jan 22, 2009 7.995 8.389 7.995 8.165 12,040 +0.02(+0.19%)
Jan 21, 2009 8.010 8.343 8.010 8.150 15,894 +0.07(+0.86%)
Jan 20, 2009 8.497 8.582 8.003 8.080 15,025 -0.38(-4.47%)
Jan 16, 2009 8.860 8.860 8.258 8.459 16,972 -0.10(-1.17%)
Jan 15, 2009 8.497 8.860 8.111 8.559 52,797 -0.05(-0.63%)
Jan 14, 2009 8.582 8.860 8.242 8.613 33,962 -0.02(-0.18%)
Jan 13, 2009 8.582 8.961 8.559 8.628 12,677 -0.03(-0.36%)
Jan 12, 2009 9.076 9.270 8.636 8.659 37,659 -0.57(-6.19%)
Jan 09, 2009 9.030 9.262 8.968 9.231 13,723 +0.07(+0.76%)
Jan 08, 2009 8.953 9.161 8.814 9.161 19,229 +0.32(+3.58%)
Jan 07, 2009 8.883 9.138 8.806 8.845 12,313 -0.07(-0.78%)
Jan 06, 2009 8.968 9.223 8.706 8.914 19,388 -0.06(-0.69%)
Jan 05, 2009 8.837 9.192 8.350 8.976 25,151 -0.05(-0.60%)
Jan 02, 2009 8.289 9.046 8.134 9.030 22,671 +0.61(+7.25%)
Dec 31, 2008 8.319 8.613 8.126 8.420 17,665 +0.02(+0.28%)
Dec 30, 2008 8.312 8.466 8.119 8.397 18,714 +0.01(+0.09%)
Dec 29, 2008 8.489 8.706 8.381 8.389 13,478 -0.25(-2.95%)
Dec 26, 2008 8.876 8.968 8.381 8.644 6,643 +0.26(+3.13%)
Dec 24, 2008 8.845 9.076 8.381 8.381 7,499 -0.12(-1.36%)
Dec 23, 2008 8.381 8.659 8.381 8.497 12,312 +0.08(+0.92%)
Dec 22, 2008 8.744 9.123 8.381 8.420 10,678 -0.53(-5.95%)
Dec 19, 2008 8.814 9.076 8.497 8.953 32,089 +0.36(+4.23%)
Dec 18, 2008 8.567 9.069 8.567 8.590 6,347 -0.05(-0.63%)
Dec 17, 2008 8.482 8.992 8.250 8.644 36,013 +0.28(+3.32%)
Dec 16, 2008 8.868 8.868 8.146 8.366 6,408 +0.03(+0.37%)
Dec 15, 2008 8.196 8.497 8.057 8.335 14,149 +0.38(+4.76%)
Dec 12, 2008 8.227 8.868 7.956 7.956 26,274 -0.54(-6.36%)
Dec 11, 2008 8.767 9.022 8.497 8.497 8,182 -0.36(-4.01%)
Dec 10, 2008 8.791 9.123 8.767 8.852 7,531 -0.10(-1.12%)
Dec 09, 2008 8.822 9.254 8.497 8.953 37,903 +0.22(+2.57%)
Dec 08, 2008 8.628 9.262 8.219 8.729 21,655 +0.09(+1.07%)
Dec 05, 2008 8.289 8.675 7.794 8.636 17,576 +0.39(+4.68%)
Dec 04, 2008 7.949 8.335 7.949 8.250 20,009 +0.36(+4.60%)
Dec 03, 2008 7.810 7.941 7.561 7.887 8,516 +0.12(+1.49%)
Dec 02, 2008 7.547 8.095 7.532 7.771 12,645 +0.19(+2.55%)
Dec 01, 2008 7.933 7.933 7.578 7.578 16,879 -0.60(-7.37%)
Nov 28, 2008 8.227 8.289 8.174 8.180 2,356 -0.05(-0.56%)
Nov 26, 2008 7.725 8.304 7.717 8.227 8,470 +0.51(+6.61%)
Nov 25, 2008 7.346 7.717 7.238 7.717 48,595 +0.25(+3.31%)
Nov 24, 2008 7.045 7.593 7.045 7.470 31,925 +0.34(+4.77%)
Nov 21, 2008 7.331 7.354 7.029 7.130 63,468 -0.21(-2.84%)
Nov 20, 2008 7.323 7.484 7.300 7.338 31,714 -0.08(-1.04%)
Nov 19, 2008 7.624 8.065 7.338 7.416 23,327 -0.25(-3.32%)
Nov 18, 2008 7.493 7.887 7.493 7.671 33,228 +0.13(+1.74%)
Nov 17, 2008 7.732 7.918 7.377 7.539 25,650 -0.29(-3.75%)
Nov 14, 2008 7.686 7.933 7.671 7.833 9,552 -0.02(-0.29%)
Nov 13, 2008 7.663 7.871 7.477 7.856 12,394 +0.21(+2.73%)
Nov 12, 2008 7.949 8.196 7.647 7.647 36,885 -0.41(-5.08%)
Nov 11, 2008 8.482 8.482 7.949 8.057 14,492 -0.55(-6.37%)
Nov 10, 2008 8.891 9.107 8.343 8.605 18,387 -0.20(-2.28%)
Nov 07, 2008 8.775 9.115 8.582 8.806 49,766 -0.03(-0.35%)
Nov 06, 2008 9.084 9.223 8.567 8.837 30,543 -0.24(-2.64%)
Nov 05, 2008 9.285 9.285 9.015 9.076 25,942 -0.35(-3.69%)
Nov 04, 2008 9.463 9.710 8.775 9.424 40,891 +0.11(+1.16%)
Nov 03, 2008 8.791 9.316 8.497 9.316 29,725 +0.82(+9.64%)
Oct 31, 2008 7.751 8.883 7.751 8.497 43,797 +0.01(+0.09%)
Oct 30, 2008 7.763 8.690 7.763 8.489 38,906 +0.34(+4.17%)
Oct 29, 2008 7.508 8.196 7.099 8.150 54,368 +0.80(+10.82%)
Oct 28, 2008 7.292 7.354 6.952 7.354 44,377 +0.02(+0.21%)
Oct 27, 2008 7.107 7.516 7.037 7.338 28,041 -0.22(-2.96%)
Oct 24, 2008 7.593 7.802 7.346 7.562 31,059 -0.11(-1.41%)
Oct 23, 2008 7.725 7.879 7.617 7.671 29,548 -0.02(-0.20%)
Oct 22, 2008 7.725 7.933 7.655 7.686 41,693 -0.05(-0.60%)
Oct 21, 2008 8.536 8.590 7.725 7.732 75,946 -0.83(-9.74%)
Oct 20, 2008 8.891 8.891 8.482 8.567 18,479 -0.02(-0.27%)
Oct 17, 2008 8.412 8.636 8.412 8.590 19,446 +0.08(+0.91%)
Oct 16, 2008 8.451 8.706 8.245 8.513 37,512 +0.15(+1.85%)
Oct 15, 2008 8.349 8.428 8.227 8.358 45,826 -0.02(-0.18%)
Oct 14, 2008 8.613 8.652 8.281 8.374 35,192 -0.25(-2.95%)
Oct 13, 2008 9.146 9.146 8.497 8.628 32,662 -0.06(-0.71%)
Oct 10, 2008 7.532 8.690 6.991 8.690 84,931 +1.00(+13.07%)
Oct 09, 2008 8.103 8.103 7.539 7.686 58,810 -0.15(-1.87%)
Oct 08, 2008 8.119 8.204 7.763 7.833 72,899 -0.35(-4.25%)
Oct 07, 2008 8.598 9.197 8.126 8.180 46,579 -0.52(-5.93%)
Oct 06, 2008 9.192 9.192 8.605 8.696 80,913 -0.71(-7.58%)
Oct 03, 2008 9.602 10.26 9.246 9.409 56,490 -0.17(-1.77%)
Oct 02, 2008 9.679 9.787 9.463 9.579 29,574 -0.08(-0.80%)
Oct 01, 2008 9.926 10.02 9.424 9.656 32,402 -0.27(-2.72%)
Sep 30, 2008 10.30 11.17 9.888 9.926 49,626 -0.38(-3.67%)
Sep 29, 2008 11.58 11.58 9.216 10.30 56,996 -1.04(-9.13%)
Sep 26, 2008 10.55 11.42 10.43 11.34 41,846 +0.53(+4.93%)
Sep 25, 2008 10.93 11.20 10.71 10.81 28,746 -0.01(-0.07%)
Sep 24, 2008 10.72 11.46 10.48 10.81 47,914 -0.14(-1.23%)
Sep 23, 2008 11.02 11.19 10.70 10.95 21,265 -0.13(-1.15%)
Sep 22, 2008 11.61 11.61 10.90 11.08 20,693 -0.36(-3.17%)
Sep 19, 2008 10.81 11.60 10.81 11.44 45,441 +0.95(+9.06%)
Sep 18, 2008 10.74 10.99 10.17 10.49 79,221 -0.25(-2.30%)
Sep 17, 2008 11.32 11.73 10.70 10.74 60,999 -0.90(-7.70%)
Sep 16, 2008 12.05 12.05 11.49 11.63 65,069 -0.53(-4.38%)
Sep 15, 2008 12.48 12.74 11.91 12.17 72,965 -1.03(-7.79%)
Sep 12, 2008 12.27 13.27 12.09 13.19 125,485 +0.79(+6.35%)
Sep 11, 2008 11.90 12.55 11.90 12.41 203,658 +0.41(+3.41%)
Sep 10, 2008 11.60 12.01 11.52 12.00 170,186 +0.43(+3.74%)
Sep 09, 2008 11.33 11.80 11.31 11.56 68,639 +0.13(+1.15%)
Sep 08, 2008 10.70 11.55 10.70 11.43 71,085 -0.04(-0.34%)
Sep 05, 2008 11.47 11.52 11.21 11.47 79,314 -0.02(-0.13%)
Sep 04, 2008 11.32 11.53 11.20 11.49 76,817 +0.16(+1.43%)
Sep 03, 2008 11.36 11.53 11.27 11.32 42,979 -0.21(-1.81%)
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.