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, 2010 10.30 10.46 10.24 10.41 59,616 +0.17(+1.61%)
Aug 30, 2010 10.59 10.59 10.24 10.24 17,865 -0.42(-3.91%)
Aug 27, 2010 10.40 10.69 10.28 10.66 18,005 +0.38(+3.67%)
Aug 26, 2010 10.61 10.61 10.23 10.28 29,473 -0.34(-3.19%)
Aug 25, 2010 10.50 10.63 10.38 10.62 60,429 +0.08(+0.75%)
Aug 24, 2010 10.40 10.66 10.40 10.54 36,034 +0.02(+0.22%)
Aug 23, 2010 10.44 10.72 10.43 10.52 35,933 +0.12(+1.13%)
Aug 20, 2010 10.29 10.42 10.29 10.40 23,736 +0.04(+0.38%)
Aug 19, 2010 10.48 10.48 10.18 10.36 64,293 -0.12(-1.12%)
Aug 18, 2010 10.21 10.51 10.17 10.48 32,942 +0.12(+1.13%)
Aug 17, 2010 10.26 10.47 10.17 10.36 19,357 +0.16(+1.53%)
Aug 16, 2010 10.12 10.25 9.683 10.21 32,717 +0.02(+0.23%)
Aug 13, 2010 10.43 10.54 10.17 10.18 28,539 -0.30(-2.84%)
Aug 12, 2010 10.43 10.64 10.25 10.48 52,744 -0.04(-0.37%)
Aug 11, 2010 11.10 11.11 10.48 10.52 63,173 -0.73(-6.47%)
Aug 10, 2010 11.39 11.53 11.15 11.25 32,999 -0.20(-1.71%)
Aug 09, 2010 11.37 11.47 11.29 11.44 48,593 +0.16(+1.39%)
Aug 06, 2010 11.26 11.32 10.97 11.29 21,212 -0.05(-0.41%)
Aug 05, 2010 11.48 11.48 11.25 11.33 23,587 -0.19(-1.63%)
Aug 04, 2010 11.37 11.54 11.26 11.52 40,401 +0.19(+1.66%)
Aug 03, 2010 11.50 11.69 11.33 11.33 23,139 -0.18(-1.53%)
Aug 02, 2010 11.61 11.69 11.47 11.51 52,449 -0.19(-1.64%)
Jul 30, 2010 11.27 11.72 11.27 11.70 57,062 +0.37(+3.24%)
Jul 29, 2010 11.23 11.58 11.23 11.33 40,276 +0.19(+1.68%)
Jul 28, 2010 10.71 11.17 10.47 11.15 119,015 +0.99(+9.70%)
Jul 27, 2010 10.21 10.39 10.12 10.16 39,376 -0.06(-0.61%)
Jul 26, 2010 10.17 10.24 10.12 10.22 42,935 +0.05(+0.54%)
Jul 23, 2010 10.03 10.32 10.01 10.17 89,164 +0.11(+1.09%)
Jul 22, 2010 9.863 10.09 9.792 10.06 45,030 +0.35(+3.63%)
Jul 21, 2010 10.06 10.08 9.706 9.706 38,995 -0.23(-2.28%)
Jul 20, 2010 9.589 9.957 9.589 9.933 30,202 +0.24(+2.50%)
Jul 19, 2010 9.675 9.832 9.581 9.691 27,989 +0.01(+0.08%)
Jul 16, 2010 9.714 9.792 9.675 9.683 42,033 -0.12(-1.20%)
Jul 15, 2010 10.02 10.02 9.730 9.800 13,877 -0.18(-1.80%)
Jul 14, 2010 9.988 10.05 9.808 9.980 7,210 -0.07(-0.70%)
Jul 13, 2010 9.949 10.11 9.878 10.05 29,602 +0.26(+2.64%)
Jul 12, 2010 9.988 9.988 9.777 9.792 7,962 -0.20(-1.96%)
Jul 09, 2010 9.878 9.996 9.761 9.988 22,861 +0.06(+0.63%)
Jul 08, 2010 10.05 10.17 9.722 9.925 45,790 -0.01(-0.08%)
Jul 07, 2010 9.832 10.03 9.722 9.933 45,388 +0.18(+1.84%)
Jul 06, 2010 9.988 10.18 9.730 9.753 42,214 -0.13(-1.34%)
Jul 02, 2010 9.699 9.933 9.620 9.886 65,241 +0.27(+2.85%)
Jul 01, 2010 9.738 10.02 9.613 9.613 38,622 -0.09(-0.89%)
Jun 30, 2010 9.918 10.18 9.652 9.699 61,298 -0.23(-2.36%)
Jun 29, 2010 10.15 10.32 9.904 9.933 41,670 -0.55(-5.22%)
Jun 25, 2010 9.832 10.70 9.832 10.48 370,360 +0.71(+7.29%)
Jun 24, 2010 10.13 10.21 9.769 9.769 162,057 -0.36(-3.55%)
Jun 23, 2010 10.14 10.27 10.06 10.13 26,827 -0.02(-0.15%)
Jun 22, 2010 10.37 10.52 10.14 10.14 20,337 -0.22(-2.11%)
Jun 21, 2010 10.52 10.54 10.35 10.36 13,631 -0.09(-0.90%)
Jun 18, 2010 10.52 10.52 10.44 10.46 55,791 +0.02(+0.15%)
Jun 17, 2010 10.58 10.72 10.44 10.44 18,840 -0.06(-0.60%)
Jun 16, 2010 10.52 10.72 10.49 10.50 16,612 -0.05(-0.52%)
Jun 15, 2010 10.01 10.57 10.01 10.56 37,077 +0.38(+3.77%)
Jun 14, 2010 10.29 10.30 10.08 10.18 30,826 -0.02(-0.23%)
Jun 11, 2010 10.29 10.29 10.07 10.20 26,546 -0.13(-1.29%)
Jun 10, 2010 10.34 10.48 10.15 10.33 43,527 +0.20(+1.93%)
Jun 09, 2010 9.988 10.37 9.988 10.14 41,619 +0.27(+2.69%)
Jun 08, 2010 10.39 10.40 9.527 9.871 147,336 -0.45(-4.32%)
Jun 07, 2010 10.37 10.54 10.32 10.32 33,197 -0.06(-0.60%)
Jun 04, 2010 10.56 11.08 10.35 10.38 124,418 -0.41(-3.77%)
Jun 03, 2010 10.60 10.93 10.60 10.79 18,716 +0.13(+1.25%)
Jun 02, 2010 10.48 10.72 10.48 10.65 23,916 +0.20(+1.87%)
Jun 01, 2010 10.92 10.98 10.46 10.46 23,888 -0.42(-3.88%)
May 28, 2010 11.00 11.02 10.80 10.88 16,381 -0.12(-1.07%)
May 27, 2010 10.99 11.18 10.94 11.00 36,672 +0.26(+2.40%)
May 26, 2010 10.54 11.11 10.39 10.74 79,429 +0.27(+2.62%)
May 25, 2010 10.55 10.69 10.34 10.47 39,991 -0.13(-1.25%)
May 24, 2010 11.03 11.03 10.55 10.60 49,091 -0.34(-3.13%)
May 21, 2010 10.68 11.23 10.68 10.94 71,487 +0.19(+1.81%)
May 20, 2010 10.68 11.09 10.66 10.74 49,085 -0.49(-4.36%)
May 19, 2010 11.48 11.48 11.23 11.23 31,782 -0.30(-2.56%)
May 18, 2010 11.42 11.62 11.42 11.53 22,653 +0.02(+0.13%)
May 17, 2010 11.70 11.70 11.09 11.51 22,860 -0.12(-1.00%)
May 14, 2010 11.86 12.04 11.55 11.63 13,928 -0.47(-3.86%)
May 13, 2010 12.02 12.10 11.95 12.10 23,011 +0.15(+1.24%)
May 12, 2010 11.94 12.02 11.51 11.95 25,880 +0.51(+4.49%)
May 11, 2010 11.58 11.65 11.28 11.44 41,502 -0.23(-1.93%)
May 10, 2010 11.51 12.10 11.48 11.66 50,616 +0.40(+3.59%)
May 07, 2010 11.66 11.78 11.20 11.26 93,840 -0.40(-3.47%)
May 06, 2010 11.93 12.25 11.51 11.66 77,110 -0.29(-2.41%)
May 05, 2010 11.93 12.44 11.66 11.95 64,457 +0.13(+1.12%)
May 04, 2010 11.98 11.98 11.43 11.82 43,719 -0.31(-2.56%)
May 03, 2010 11.95 12.27 11.77 12.13 15,435 +0.16(+1.30%)
Apr 30, 2010 12.15 12.20 11.86 11.97 51,714 -0.22(-1.79%)
Apr 29, 2010 12.16 12.23 12.05 12.19 17,085 +0.14(+1.16%)
Apr 28, 2010 11.86 12.08 11.86 12.05 42,400 +0.27(+2.31%)
Apr 27, 2010 11.72 11.97 11.70 11.78 39,727 -0.03(-0.26%)
Apr 26, 2010 11.80 11.97 11.77 11.81 17,670 -0.05(-0.46%)
Apr 23, 2010 11.72 11.97 11.66 11.86 28,815 +0.21(+1.80%)
Apr 22, 2010 11.54 11.79 11.38 11.65 14,514 +0.07(+0.60%)
Apr 21, 2010 11.48 11.59 11.19 11.58 12,958 +0.12(+1.02%)
Apr 20, 2010 11.13 11.62 11.13 11.47 19,077 +0.35(+3.15%)
Apr 19, 2010 11.09 11.26 11.06 11.12 8,999 -0.02(-0.21%)
Apr 16, 2010 11.31 11.32 10.97 11.14 32,272 -0.16(-1.44%)
Apr 15, 2010 11.13 11.37 10.99 11.30 28,316 +0.14(+1.25%)
Apr 14, 2010 11.02 11.43 11.00 11.16 30,171 +0.20(+1.84%)
Apr 13, 2010 10.62 10.96 10.50 10.96 18,402 +0.27(+2.55%)
Apr 12, 2010 10.82 10.90 10.68 10.69 12,738 -0.06(-0.58%)
Apr 09, 2010 10.85 10.85 10.60 10.75 14,002 -0.09(-0.86%)
Apr 08, 2010 11.03 11.12 10.81 10.85 32,867 -0.26(-2.31%)
Apr 07, 2010 10.91 11.16 10.91 11.10 19,836 +0.12(+1.13%)
Apr 06, 2010 10.53 11.10 10.53 10.98 18,434 +0.37(+3.44%)
Apr 05, 2010 10.50 10.70 10.41 10.61 28,495 +0.25(+2.40%)
Apr 01, 2010 10.53 10.36 10.36 10.36 25,852 -0.18(-1.70%)
Mar 31, 2010 10.49 10.73 10.41 10.54 46,089 +0.00(+0.00%)
Mar 30, 2010 10.51 10.63 10.22 10.54 24,497 -0.02(-0.15%)
Mar 29, 2010 10.79 10.81 10.53 10.56 20,792 -0.13(-1.24%)
Mar 26, 2010 10.91 10.94 10.64 10.69 7,317 -0.33(-2.96%)
Mar 25, 2010 10.95 11.27 10.93 11.02 33,436 +0.04(+0.35%)
Mar 24, 2010 10.71 10.99 10.65 10.98 60,324 +0.26(+2.39%)
Mar 23, 2010 10.47 10.72 10.29 10.72 17,791 +0.19(+1.85%)
Mar 22, 2010 10.23 10.61 9.929 10.53 31,310 +0.23(+2.27%)
Mar 19, 2010 10.30 10.49 9.734 10.29 161,021 +0.05(+0.53%)
Mar 18, 2010 10.40 10.43 10.20 10.24 37,312 -0.05(-0.53%)
Mar 17, 2010 10.51 10.51 10.27 10.29 65,277 -0.02(-0.23%)
Mar 16, 2010 10.47 10.58 10.23 10.32 29,461 -0.11(-1.04%)
Mar 15, 2010 10.32 10.48 10.26 10.43 71,066 +0.14(+1.36%)
Mar 12, 2010 10.38 10.46 10.28 10.29 41,317 -0.04(-0.38%)
Mar 11, 2010 10.30 10.52 10.26 10.33 108,966 -0.10(-0.97%)
Mar 10, 2010 10.35 10.66 10.30 10.43 90,377 +0.02(+0.22%)
Mar 09, 2010 10.58 10.62 10.36 10.40 45,298 -0.26(-2.41%)
Mar 08, 2010 11.08 11.08 10.54 10.66 19,183 -0.40(-3.59%)
Mar 05, 2010 10.40 11.07 9.820 11.06 189,538 +0.65(+6.28%)
Mar 04, 2010 10.15 10.42 9.991 10.40 37,950 +0.23(+2.22%)
Mar 03, 2010 9.688 10.40 9.583 10.18 77,586 +0.54(+5.56%)
Mar 02, 2010 9.726 9.742 9.509 9.641 39,753 -0.12(-1.20%)
Mar 01, 2010 9.656 10.15 9.501 9.758 90,351 +0.31(+3.29%)
Feb 26, 2010 9.431 9.859 9.330 9.447 76,855 +0.04(+0.41%)
Feb 25, 2010 9.151 9.415 8.957 9.408 154,799 +0.12(+1.34%)
Feb 24, 2010 9.633 9.703 9.143 9.283 42,401 -0.27(-2.85%)
Feb 23, 2010 9.602 9.764 9.509 9.555 12,684 -0.10(-1.04%)
Feb 22, 2010 9.594 9.772 9.447 9.656 32,152 +0.05(+0.56%)
Feb 19, 2010 9.409 9.694 9.200 9.602 23,771 +0.21(+2.22%)
Feb 18, 2010 9.231 9.440 9.100 9.393 23,058 +0.13(+1.42%)
Feb 17, 2010 9.409 9.555 9.208 9.262 29,025 -0.08(-0.91%)
Feb 16, 2010 9.339 9.416 9.092 9.347 13,186 +0.08(+0.83%)
Feb 12, 2010 9.347 9.270 9.270 9.270 23,172 -0.16(-1.72%)
Feb 11, 2010 9.192 9.440 9.053 9.432 26,785 +0.23(+2.52%)
Feb 10, 2010 9.138 9.385 8.613 9.200 134,686 -0.56(-5.70%)
Feb 09, 2010 9.764 9.772 9.470 9.756 13,111 +0.23(+2.43%)
Feb 08, 2010 9.640 9.822 9.409 9.524 40,614 -0.16(-1.67%)
Feb 05, 2010 9.440 9.702 9.380 9.687 55,684 +0.29(+3.04%)
Feb 04, 2010 9.733 9.818 9.401 9.401 47,604 -0.32(-3.34%)
Feb 03, 2010 9.733 10.14 9.702 9.725 27,145 -0.02(-0.24%)
Feb 02, 2010 9.895 10.15 9.702 9.749 25,772 -0.17(-1.71%)
Feb 01, 2010 9.841 10.04 9.679 9.918 20,211 +0.02(+0.23%)
Jan 29, 2010 10.06 10.18 9.849 9.895 14,976 -0.16(-1.61%)
Jan 28, 2010 10.23 10.23 9.910 10.06 26,836 -0.19(-1.81%)
Jan 27, 2010 10.12 10.31 10.09 10.24 26,952 +0.11(+1.07%)
Jan 26, 2010 10.07 10.41 9.849 10.13 28,278 +0.08(+0.77%)
Jan 25, 2010 10.13 10.17 10.01 10.06 38,189 +0.02(+0.15%)
Jan 22, 2010 10.13 10.44 10.04 10.04 26,170 -0.09(-0.84%)
Jan 21, 2010 10.80 10.83 10.13 10.13 30,994 -0.55(-5.14%)
Jan 20, 2010 10.98 10.98 10.57 10.68 19,845 -0.40(-3.63%)
Jan 19, 2010 10.50 11.11 10.47 11.08 30,423 +0.58(+5.52%)
Jan 15, 2010 10.48 10.50 10.50 10.50 34,694 +0.07(+0.67%)
Jan 14, 2010 10.30 10.52 10.24 10.43 18,141 +0.11(+1.05%)
Jan 13, 2010 10.47 10.47 10.21 10.32 17,114 -0.19(-1.76%)
Jan 12, 2010 10.47 10.57 10.44 10.51 16,143 -0.05(-0.44%)
Jan 11, 2010 10.68 10.75 10.42 10.55 25,494 -0.13(-1.23%)
Jan 08, 2010 10.58 10.68 10.45 10.68 36,109 +0.13(+1.24%)
Jan 07, 2010 9.671 10.61 9.671 10.55 58,626 +0.90(+9.28%)
Jan 06, 2010 9.586 9.718 9.586 9.656 34,072 +0.03(+0.32%)
Jan 05, 2010 9.640 9.787 9.555 9.625 29,589 -0.04(-0.40%)
Jan 04, 2010 9.579 9.741 9.459 9.664 15,624 +0.17(+1.79%)
Dec 31, 2009 9.478 9.494 9.494 9.494 24,337 +0.00(+0.00%)
Dec 30, 2009 9.316 9.494 9.270 9.494 17,357 +0.19(+1.99%)
Dec 29, 2009 9.331 9.378 9.270 9.308 25,475 -0.12(-1.31%)
Dec 28, 2009 9.416 9.478 9.216 9.432 14,082 +0.08(+0.83%)
Dec 24, 2009 9.331 9.501 9.300 9.355 9,379 +0.03(+0.33%)
Dec 23, 2009 9.378 9.428 8.822 9.324 17,363 +0.00(+0.00%)
Dec 22, 2009 9.131 9.494 9.131 9.324 26,590 +0.17(+1.86%)
Dec 21, 2009 9.401 9.575 9.022 9.154 43,365 -0.53(-5.50%)
Dec 18, 2009 9.270 9.687 9.046 9.687 118,394 +0.53(+5.73%)
Dec 17, 2009 9.161 9.231 9.038 9.161 23,392 -0.06(-0.67%)
Dec 16, 2009 9.084 9.262 8.945 9.223 35,987 +0.15(+1.62%)
Dec 15, 2009 8.992 9.115 8.907 9.076 31,662 +0.05(+0.51%)
Dec 14, 2009 8.675 9.038 8.675 9.030 12,703 +0.36(+4.10%)
Dec 11, 2009 8.675 8.721 8.574 8.675 33,921 +0.07(+0.81%)
Dec 10, 2009 8.791 8.814 8.582 8.605 37,360 -0.09(-1.07%)
Dec 09, 2009 8.574 8.798 8.574 8.698 35,628 +0.01(+0.09%)
Dec 08, 2009 8.783 8.984 8.574 8.690 36,329 -0.10(-1.14%)
Dec 07, 2009 8.883 8.891 8.652 8.791 75,925 -0.09(-1.04%)
Dec 04, 2009 8.729 9.015 8.698 8.883 118,321 +0.19(+2.22%)
Dec 03, 2009 8.837 8.837 8.590 8.690 80,874 -0.08(-0.97%)
Dec 02, 2009 8.628 8.876 8.574 8.775 27,615 +0.20(+2.34%)
Dec 01, 2009 8.505 8.598 8.497 8.574 34,446 +0.15(+1.83%)
Nov 30, 2009 8.536 8.536 8.397 8.420 27,084 +0.00(+0.00%)
Nov 27, 2009 8.497 8.675 8.420 8.420 47,687 -0.14(-1.62%)
Nov 25, 2009 8.628 8.628 8.543 8.559 34,817 +0.03(+0.36%)
Nov 24, 2009 8.520 8.621 8.513 8.528 37,129 -0.01(-0.09%)
Nov 23, 2009 8.644 8.690 8.513 8.536 25,384 +0.02(+0.27%)
Nov 20, 2009 8.513 8.605 8.435 8.513 34,257 -0.01(-0.09%)
Nov 19, 2009 8.551 8.605 8.428 8.520 22,283 -0.09(-1.08%)
Nov 18, 2009 8.644 8.652 8.505 8.613 18,239 -0.05(-0.62%)
Nov 17, 2009 8.628 8.690 8.613 8.667 14,007 -0.02(-0.27%)
Nov 16, 2009 8.574 8.806 8.459 8.690 37,986 +0.12(+1.44%)
Nov 13, 2009 8.459 8.605 8.343 8.567 24,067 +0.11(+1.28%)
Nov 12, 2009 8.737 8.953 8.451 8.459 47,534 -0.21(-2.41%)
Nov 11, 2009 8.814 8.860 8.652 8.667 34,709 -0.14(-1.58%)
Nov 10, 2009 8.914 8.945 8.760 8.806 27,395 -0.18(-1.98%)
Nov 09, 2009 8.999 8.999 8.814 8.984 28,948 -0.01(-0.09%)
Nov 06, 2009 8.953 8.999 8.837 8.992 22,345 -0.05(-0.51%)
Nov 05, 2009 8.899 9.138 8.822 9.038 29,300 +0.20(+2.27%)
Nov 04, 2009 9.076 9.154 8.814 8.837 40,497 -0.26(-2.89%)
Nov 03, 2009 9.123 9.154 8.883 9.100 25,410 -0.09(-1.01%)
Nov 02, 2009 8.961 9.223 8.860 9.192 106,684 +0.23(+2.59%)
Oct 30, 2009 8.922 9.015 8.798 8.961 50,377 +0.02(+0.17%)
Oct 29, 2009 8.806 8.984 8.652 8.945 49,977 +0.08(+0.87%)
Oct 28, 2009 9.609 9.633 8.845 8.868 87,302 -0.39(-4.25%)
Oct 27, 2009 9.270 9.385 9.115 9.262 233,137 +0.57(+6.58%)
Oct 26, 2009 8.659 8.767 8.530 8.690 44,158 -0.01(-0.09%)
Oct 23, 2009 8.852 9.030 8.698 8.698 29,189 -0.31(-3.43%)
Oct 22, 2009 9.154 9.154 8.883 9.007 53,992 -0.09(-1.02%)
Oct 21, 2009 9.208 9.262 9.076 9.100 85,445 +0.02(+0.26%)
Oct 20, 2009 9.076 9.185 8.505 9.076 124,677 +0.62(+7.31%)
Oct 19, 2009 8.513 8.513 8.389 8.459 18,170 -0.04(-0.45%)
Oct 16, 2009 8.497 8.534 8.420 8.497 44,244 +0.00(+0.00%)
Oct 15, 2009 8.381 8.559 8.381 8.497 31,728 +0.03(+0.36%)
Oct 14, 2009 8.459 8.567 8.343 8.466 23,008 +0.11(+1.29%)
Oct 13, 2009 8.389 8.420 8.281 8.358 23,747 +0.02(+0.19%)
Oct 12, 2009 8.243 8.412 8.242 8.343 25,057 +0.05(+0.65%)
Oct 09, 2009 8.111 8.289 8.103 8.289 42,254 +0.18(+2.19%)
Oct 08, 2009 8.119 8.204 8.080 8.111 48,954 +0.05(+0.57%)
Oct 07, 2009 7.987 8.103 7.941 8.065 18,796 +0.02(+0.29%)
Oct 06, 2009 7.902 8.103 7.868 8.041 27,430 +0.19(+2.36%)
Oct 05, 2009 7.833 8.049 7.794 7.856 30,551 +0.04(+0.49%)
Oct 02, 2009 7.841 7.972 7.779 7.817 66,654 -0.05(-0.59%)
Oct 01, 2009 8.157 8.250 7.841 7.864 65,861 -0.31(-3.78%)
Sep 30, 2009 8.281 8.312 8.150 8.173 79,853 -0.05(-0.56%)
Sep 29, 2009 8.319 8.397 8.134 8.219 45,063 -0.07(-0.84%)
Sep 28, 2009 8.265 8.420 8.134 8.289 25,432 +0.02(+0.28%)
Sep 25, 2009 8.304 8.381 8.211 8.265 19,396 -0.08(-0.93%)
Sep 24, 2009 8.466 8.489 8.211 8.343 19,383 +0.03(+0.37%)
Sep 23, 2009 8.474 8.567 8.273 8.312 21,180 -0.11(-1.28%)
Sep 22, 2009 8.312 8.459 8.211 8.420 56,153 +0.18(+2.16%)
Sep 21, 2009 8.142 8.273 8.119 8.242 25,116 +0.05(+0.66%)
Sep 18, 2009 8.374 8.412 8.173 8.188 78,892 -0.12(-1.40%)
Sep 17, 2009 8.420 8.443 8.304 8.304 19,430 -0.12(-1.38%)
Sep 16, 2009 8.188 8.559 8.182 8.420 92,575 +0.27(+3.32%)
Sep 15, 2009 8.126 8.180 7.995 8.150 26,943 +0.01(+0.09%)
Sep 14, 2009 7.918 8.180 7.918 8.142 34,496 +0.19(+2.33%)
Sep 11, 2009 7.964 7.995 7.856 7.956 24,880 -0.03(-0.39%)
Sep 10, 2009 7.964 8.026 7.879 7.987 18,769 +0.02(+0.29%)
Sep 09, 2009 7.848 8.041 7.833 7.964 31,013 +0.05(+0.59%)
Sep 08, 2009 8.103 8.103 7.902 7.918 27,267 -0.19(-2.29%)
Sep 04, 2009 8.072 8.165 8.034 8.103 26,138 +0.04(+0.48%)
Sep 03, 2009 8.065 8.103 7.980 8.065 29,668 -0.05(-0.67%)
Sep 02, 2009 8.165 8.219 7.980 8.119 9,111 -0.03(-0.38%)
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.