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 (%)
Sep 30, 2005 17.58 17.65 17.38 17.65 62,543 +0.30(+1.74%)
Sep 29, 2005 16.99 17.36 16.63 17.35 29,096 +0.58(+3.45%)
Sep 28, 2005 17.37 17.37 16.25 16.77 36,620 -0.32(-1.85%)
Sep 27, 2005 17.15 17.58 16.92 17.09 56,905 +0.02(+0.14%)
Sep 26, 2005 16.08 17.07 16.08 17.07 49,674 +1.10(+6.87%)
Sep 23, 2005 15.97 16.36 15.08 15.97 130,960 +0.36(+2.33%)
Sep 22, 2005 16.10 16.10 15.47 15.61 67,755 -0.62(-3.81%)
Sep 21, 2005 17.09 17.38 15.55 16.22 44,326 -0.70(-4.11%)
Sep 20, 2005 17.11 17.11 16.70 16.92 38,376 +0.07(+0.41%)
Sep 19, 2005 16.85 17.11 16.66 16.85 42,778 +0.00(+0.00%)
Sep 16, 2005 16.27 17.38 16.06 16.85 34,902 +0.61(+3.76%)
Sep 15, 2005 16.66 16.66 15.51 16.24 70,173 -0.71(-4.19%)
Sep 14, 2005 17.14 17.18 16.61 16.95 54,753 -0.26(-1.53%)
Sep 13, 2005 17.51 17.51 17.17 17.21 46,388 -0.19(-1.07%)
Sep 12, 2005 17.46 17.77 17.12 17.40 53,798 +0.12(+0.72%)
Sep 09, 2005 17.18 17.52 17.04 17.27 28,163 -0.10(-0.58%)
Sep 08, 2005 17.55 17.77 16.57 17.37 73,658 -0.38(-2.13%)
Sep 07, 2005 16.15 18.16 15.49 17.75 140,138 +1.76(+11.01%)
Sep 06, 2005 16.39 16.39 15.74 15.99 38,524 +0.08(+0.49%)
Sep 02, 2005 16.84 16.87 15.70 15.91 78,589 -0.75(-4.50%)
Sep 01, 2005 16.18 16.69 16.02 16.66 80,742 +0.73(+4.61%)
Aug 31, 2005 15.35 16.03 15.06 15.93 99,264 +0.89(+5.91%)
Aug 30, 2005 14.65 15.17 14.60 15.04 46,662 +0.36(+2.42%)
Aug 29, 2005 15.34 15.34 14.42 14.69 66,518 -0.40(-2.66%)
Aug 26, 2005 15.45 15.45 14.77 15.09 63,871 -0.30(-1.96%)
Aug 25, 2005 15.28 15.45 15.17 15.39 52,919 +0.19(+1.22%)
Aug 24, 2005 15.18 15.53 15.09 15.20 182,342 +0.04(+0.25%)
Aug 23, 2005 14.66 15.26 14.29 15.17 172,073 +0.72(+4.97%)
Aug 22, 2005 14.35 14.66 13.88 14.45 75,357 +0.09(+0.65%)
Aug 19, 2005 14.39 14.55 14.21 14.35 52,809 +0.03(+0.22%)
Aug 18, 2005 14.41 14.45 14.16 14.32 107,821 -0.05(-0.32%)
Aug 17, 2005 14.76 14.76 14.22 14.37 61,831 -0.23(-1.59%)
Aug 16, 2005 14.68 14.99 14.32 14.60 243,988 +0.04(+0.27%)
Aug 15, 2005 14.24 14.60 14.18 14.56 96,976 +0.31(+2.17%)
Aug 12, 2005 14.29 14.29 14.10 14.25 55,610 +0.15(+1.10%)
Aug 11, 2005 14.11 14.28 14.08 14.10 44,320 -0.04(-0.27%)
Aug 10, 2005 14.42 14.45 14.10 14.14 116,205 -0.04(-0.27%)
Aug 09, 2005 13.71 14.29 13.20 14.18 143,114 +0.73(+5.40%)
Aug 08, 2005 13.98 14.05 13.02 13.45 154,801 -0.59(-4.24%)
Aug 05, 2005 14.46 14.63 13.94 14.05 70,560 -0.44(-3.04%)
Aug 04, 2005 15.37 15.75 14.29 14.49 212,292 +0.11(+0.75%)
Aug 03, 2005 14.49 14.68 13.94 14.38 68,437 -0.02(-0.11%)
Aug 02, 2005 14.28 14.39 14.14 14.39 44,267 +0.41(+2.93%)
Aug 01, 2005 13.71 14.33 13.64 13.98 118,861 +0.32(+2.38%)
Jul 29, 2005 13.91 13.98 13.60 13.66 33,446 -0.25(-1.78%)
Jul 28, 2005 13.52 14.10 13.45 13.91 513,864 +0.66(+5.02%)
Jul 27, 2005 14.33 14.46 12.83 13.24 206,979 +0.42(+3.25%)
Jul 26, 2005 12.95 13.23 12.82 12.82 43,829 -0.12(-0.95%)
Jul 25, 2005 13.56 13.56 12.95 12.95 71,558 -0.62(-4.56%)
Jul 22, 2005 14.02 14.02 13.21 13.57 71,619 -0.42(-3.04%)
Jul 21, 2005 14.29 14.29 13.94 13.99 45,920 -0.31(-2.16%)
Jul 20, 2005 14.29 14.30 14.14 14.30 28,827 +0.16(+1.15%)
Jul 19, 2005 14.28 14.32 14.05 14.14 69,140 +0.22(+1.61%)
Jul 18, 2005 13.90 14.44 13.65 13.91 138,040 +0.38(+2.80%)
Jul 15, 2005 13.90 13.90 13.32 13.54 28,044 +0.12(+0.92%)
Jul 14, 2005 13.91 13.91 13.30 13.41 25,305 -0.49(-3.50%)
Jul 13, 2005 14.03 14.05 13.60 13.90 69,343 +0.26(+1.93%)
Jul 12, 2005 13.33 13.91 13.13 13.64 93,550 +0.93(+7.30%)
Jul 11, 2005 12.36 12.94 12.14 12.71 148,187 +0.63(+5.25%)
Jul 08, 2005 12.14 12.28 11.97 12.07 17,272 +0.18(+1.49%)
Jul 07, 2005 11.60 11.99 11.60 11.90 25,862 +0.05(+0.39%)
Jul 06, 2005 12.17 12.17 11.84 11.85 20,521 +0.03(+0.26%)
Jul 05, 2005 11.32 11.96 11.32 11.82 36,890 +0.15(+1.32%)
Jul 01, 2005 11.96 11.96 11.52 11.67 13,073 +0.05(+0.40%)
Jun 30, 2005 11.59 11.62 11.59 11.62 10,031 +0.03(+0.27%)
Jun 29, 2005 11.59 11.67 11.59 11.59 12,400 -0.01(-0.07%)
Jun 28, 2005 11.55 11.62 11.32 11.60 9,455 +0.25(+2.18%)
Jun 27, 2005 12.43 12.43 11.35 11.35 20,597 -0.44(-3.74%)
Jun 24, 2005 11.79 12.12 11.26 11.79 16,831 +0.05(+0.40%)
Jun 23, 2005 12.17 12.17 11.55 11.74 45,333 -0.35(-2.88%)
Jun 22, 2005 12.13 12.36 11.87 12.09 34,218 +0.22(+1.89%)
Jun 21, 2005 11.94 12.14 11.76 11.87 12,717 -0.07(-0.58%)
Jun 20, 2005 11.64 12.01 11.52 11.94 19,022 +0.05(+0.39%)
Jun 17, 2005 11.94 12.02 11.84 11.89 6,604 -0.17(-1.41%)
Jun 16, 2005 12.11 12.12 11.98 12.06 9,384 -0.05(-0.38%)
Jun 15, 2005 12.28 12.28 12.09 12.11 9,552 -0.17(-1.38%)
Jun 14, 2005 12.36 12.36 11.98 12.28 15,939 -0.09(-0.69%)
Jun 13, 2005 12.71 12.71 12.23 12.36 23,637 +0.32(+2.70%)
Jun 10, 2005 11.99 12.13 11.97 12.04 1,553 -0.12(-0.95%)
Jun 09, 2005 12.55 12.55 11.90 12.15 9,016 -0.21(-1.69%)
Jun 08, 2005 12.17 12.38 12.11 12.36 53,766 +0.09(+0.76%)
Jun 07, 2005 11.59 12.28 11.59 12.27 20,446 +0.46(+3.93%)
Jun 06, 2005 11.81 11.81 11.36 11.80 16,587 +0.41(+3.59%)
Jun 03, 2005 11.55 11.55 11.36 11.40 13,679 -0.19(-1.66%)
Jun 02, 2005 11.40 11.59 11.40 11.59 20,061 +0.19(+1.63%)
Jun 01, 2005 11.22 11.40 11.19 11.40 9,806 +0.19(+1.65%)
May 31, 2005 11.28 11.28 10.87 11.22 27,358 -0.18(-1.57%)
May 27, 2005 11.42 11.42 11.34 11.40 8,044 -0.01(-0.05%)
May 26, 2005 11.21 11.40 11.21 11.40 33,783 +0.09(+0.75%)
May 25, 2005 10.90 11.38 10.90 11.32 34,352 -0.07(-0.61%)
May 24, 2005 10.82 11.40 10.82 11.39 5,695 -0.01(-0.07%)
May 23, 2005 11.39 11.40 10.82 11.40 15,147 +0.30(+2.72%)
May 20, 2005 10.66 11.40 10.66 11.09 18,075 +3.77(+51.43%)
May 19, 2005 7.211 7.326 7.183 7.326 7,081 -3.56(-32.68%)
May 18, 2005 11.19 11.19 10.04 10.88 42,715 -0.36(-3.16%)
May 17, 2005 11.34 11.41 11.14 11.24 20,386 -0.08(-0.68%)
May 16, 2005 11.59 11.59 11.29 11.32 102,711 -0.03(-0.23%)
May 13, 2005 11.15 11.44 11.15 11.34 13,008 +0.16(+1.43%)
May 12, 2005 11.50 11.50 10.51 11.18 22,328 -0.02(-0.18%)
May 11, 2005 9.811 11.20 9.811 11.20 30,483 +1.09(+10.74%)
May 10, 2005 10.17 10.26 9.796 10.12 87,372 -0.13(-1.26%)
May 09, 2005 11.00 11.00 10.15 10.24 41,550 +3.00(+41.40%)
May 06, 2005 6.987 7.375 6.987 7.245 10,381 +0.08(+1.15%)
May 05, 2005 6.977 7.327 6.977 7.162 25,337 -0.11(-1.56%)
May 04, 2005 7.176 7.283 6.915 7.276 32,475 -0.08(-1.07%)
May 03, 2005 7.149 7.434 7.149 7.355 38,496 -0.10(-1.34%)
May 02, 2005 7.623 7.623 7.269 7.454 22,338 -0.12(-1.63%)
Apr 29, 2005 7.657 7.657 7.550 7.578 9,719 +0.14(+1.94%)
Apr 28, 2005 7.794 7.794 7.317 7.434 63,775 -0.31(-3.95%)
Apr 27, 2005 7.760 7.839 7.693 7.739 34,774 -0.08(-1.05%)
Apr 26, 2005 8.000 8.000 7.760 7.822 15,616 -0.12(-1.56%)
Apr 25, 2005 8.048 8.048 7.763 7.945 31,446 -0.05(-0.64%)
Apr 22, 2005 8.062 8.062 7.914 7.997 23,988 +0.14(+1.74%)
Apr 21, 2005 7.880 7.897 7.657 7.860 11,546 +0.44(+5.98%)
Apr 20, 2005 7.715 7.897 7.392 7.417 21,963 -0.22(-2.92%)
Apr 19, 2005 7.327 7.877 7.327 7.640 50,429 +0.38(+5.20%)
Apr 18, 2005 6.730 7.296 6.730 7.262 179,443 +0.37(+5.43%)
Apr 15, 2005 7.382 7.636 6.318 6.888 129,740 -0.49(-6.70%)
Apr 14, 2005 7.537 7.561 7.382 7.382 25,932 -0.27(-3.54%)
Apr 13, 2005 7.835 7.925 7.650 7.653 33,147 +0.02(+0.32%)
Apr 12, 2005 7.605 7.695 7.427 7.629 58,327 +0.08(+1.00%)
Apr 11, 2005 7.331 7.598 7.279 7.554 28,726 +0.02(+0.23%)
Apr 08, 2005 7.471 7.537 7.468 7.537 2,135 +0.07(+0.87%)
Apr 07, 2005 7.162 7.554 7.162 7.471 21,996 +0.19(+2.64%)
Apr 06, 2005 7.547 7.547 7.159 7.279 33,636 -0.27(-3.64%)
Apr 05, 2005 7.176 7.554 7.094 7.554 24,425 +0.14(+1.85%)
Apr 04, 2005 7.770 7.770 7.176 7.417 30,595 +0.17(+2.37%)
Apr 01, 2005 7.173 7.382 6.953 7.245 29,500 -0.29(-3.83%)
Mar 31, 2005 7.667 7.756 7.304 7.533 20,132 -0.05(-0.72%)
Mar 30, 2005 7.348 7.619 7.348 7.588 58,052 +0.25(+3.42%)
Mar 29, 2005 7.077 7.550 7.077 7.338 52,846 -0.02(-0.28%)
Mar 28, 2005 7.348 7.358 7.039 7.358 23,943 -0.01(-0.09%)
Mar 24, 2005 7.279 7.434 7.228 7.365 43,987 -0.15(-1.97%)
Mar 23, 2005 7.554 7.554 7.252 7.513 72,023 -0.07(-0.91%)
Mar 22, 2005 7.760 7.760 7.517 7.581 51,846 -0.04(-0.54%)
Mar 21, 2005 7.726 7.743 7.485 7.623 47,427 -0.10(-1.33%)
Mar 18, 2005 7.726 7.743 7.708 7.726 57,273 -0.03(-0.44%)
Mar 17, 2005 7.726 7.811 7.708 7.760 62,013 +0.00(+0.04%)
Mar 16, 2005 7.791 7.791 7.643 7.756 80,260 +0.01(+0.18%)
Mar 15, 2005 7.726 7.743 7.674 7.743 46,986 +0.00(+0.00%)
Mar 14, 2005 7.653 7.794 7.588 7.743 373,074 +0.03(+0.44%)
Mar 11, 2005 7.756 7.825 7.674 7.708 68,063 -0.06(-0.80%)
Mar 10, 2005 8.028 8.028 7.430 7.770 229,272 -0.26(-3.29%)
Mar 09, 2005 8.103 8.110 8.017 8.035 71,305 -0.21(-2.54%)
Mar 08, 2005 8.546 8.546 8.241 8.244 63,814 -0.13(-1.52%)
Mar 07, 2005 7.966 8.395 7.726 8.371 152,721 +0.61(+7.83%)
Mar 04, 2005 7.307 7.763 7.211 7.763 121,488 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.211 56,093 +0.12(+1.65%)
Mar 02, 2005 7.207 7.211 7.073 7.094 8,387 -0.04(-0.63%)
Mar 01, 2005 7.241 7.255 7.059 7.138 19,396 -0.16(-2.26%)
Feb 28, 2005 7.307 7.307 7.211 7.303 48,278 +0.05(+0.71%)
Feb 25, 2005 7.104 7.300 7.104 7.252 62,647 +0.13(+1.89%)
Feb 24, 2005 7.114 7.121 7.039 7.117 12,480 -0.01(-0.10%)
Feb 23, 2005 7.207 7.207 7.066 7.125 33,929 +0.05(+0.78%)
Feb 22, 2005 7.121 7.121 6.369 7.070 54,500 +0.03(+0.44%)
Feb 18, 2005 6.812 7.087 6.812 7.039 29,586 -0.04(-0.58%)
Feb 17, 2005 7.121 7.125 6.785 7.080 28,580 -0.02(-0.29%)
Feb 16, 2005 7.241 7.241 6.682 7.101 44,462 -0.17(-2.31%)
Feb 15, 2005 6.891 7.417 6.891 7.269 120,480 +0.38(+5.48%)
Feb 14, 2005 6.864 6.953 6.610 6.891 187,699 +0.23(+3.45%)
Feb 11, 2005 6.730 6.936 6.273 6.661 307,907 +0.27(+4.25%)
Feb 10, 2005 6.057 6.514 6.026 6.390 149,859 +0.29(+4.84%)
Feb 09, 2005 5.703 6.095 5.703 6.095 71,472 +0.09(+1.43%)
Feb 08, 2005 5.906 6.009 5.827 6.009 65,356 +0.12(+2.04%)
Feb 07, 2005 5.487 5.889 5.487 5.889 102,043 +0.07(+1.12%)
Feb 04, 2005 5.724 5.834 5.665 5.823 10,358 +0.16(+2.85%)
Feb 03, 2005 5.552 5.662 5.552 5.662 4,861 +0.17(+3.06%)
Feb 02, 2005 5.655 5.655 5.432 5.494 26,394 +0.03(+0.63%)
Feb 01, 2005 5.937 5.974 5.459 5.459 46,082 -0.53(-8.88%)
Jan 31, 2005 5.665 5.992 5.665 5.992 35,987 +0.18(+3.01%)
Jan 28, 2005 5.834 5.834 5.786 5.816 25,349 +0.13(+2.36%)
Jan 27, 2005 5.679 5.683 5.665 5.683 9,488 +0.00(+0.00%)
Jan 26, 2005 5.666 5.751 5.665 5.683 15,115 +0.02(+0.30%)
Jan 25, 2005 5.803 5.837 5.665 5.665 45,627 -0.14(-2.37%)
Jan 24, 2005 5.830 5.837 5.789 5.803 94,686 +0.02(+0.30%)
Jan 21, 2005 5.580 5.786 5.446 5.786 36,797 +0.28(+5.18%)
Jan 20, 2005 5.322 5.566 5.322 5.501 71,526 +0.25(+4.71%)
Jan 19, 2005 5.082 5.253 5.082 5.253 12,723 +0.14(+2.82%)
Jan 18, 2005 5.082 5.113 5.030 5.109 21,066 +0.15(+3.05%)
Jan 14, 2005 4.883 4.958 4.879 4.958 3,887 +0.07(+1.48%)
Jan 13, 2005 4.749 4.951 4.749 4.886 13,692 +0.14(+2.89%)
Jan 12, 2005 4.749 4.762 4.749 4.749 1,359 +0.02(+0.44%)
Jan 11, 2005 4.807 4.807 4.646 4.728 23,505 -0.08(-1.64%)
Jan 10, 2005 4.810 4.821 4.628 4.807 76,693 +0.04(+0.86%)
Jan 07, 2005 4.814 4.824 4.756 4.766 17,280 -0.04(-0.86%)
Jan 06, 2005 4.807 4.807 4.749 4.807 14,756 -0.01(-0.29%)
Jan 05, 2005 4.817 4.828 4.769 4.821 32,424 +0.07(+1.37%)
Jan 04, 2005 4.855 4.869 4.756 4.756 34,849 -0.05(-1.07%)
Jan 03, 2005 4.807 4.852 4.704 4.807 52,444 +0.06(+1.30%)
Dec 31, 2004 5.082 5.126 4.731 4.745 96,497 -0.38(-7.47%)
Dec 30, 2004 5.044 5.133 5.044 5.128 6,018 +0.15(+3.01%)
Dec 29, 2004 5.068 5.068 4.948 4.979 15,144 -0.17(-3.33%)
Dec 28, 2004 5.219 5.219 5.016 5.150 4,465 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,824 +0.07(+1.31%)
Dec 23, 2004 5.219 5.219 5.216 5.219 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,329 +0.00(+0.07%)
Dec 21, 2004 5.083 5.185 5.071 5.185 1,553 -0.03(-0.66%)
Dec 20, 2004 5.147 5.219 4.979 5.219 5,242 +0.13(+2.49%)
Dec 17, 2004 5.034 5.092 5.034 5.092 1,164 -0.05(-1.07%)
Dec 16, 2004 5.099 5.147 5.099 5.147 9,513 +0.11(+2.18%)
Dec 15, 2004 4.828 5.040 4.828 5.037 4,465 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,232 +0.02(+0.48%)
Dec 13, 2004 5.050 5.065 4.848 5.054 4,659 +0.04(+0.82%)
Dec 10, 2004 4.921 5.013 4.920 5.013 1,747 +0.00(+0.01%)
Dec 09, 2004 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.013 4.920 5.013 388 +0.00(+0.06%)
Dec 07, 2004 4.955 5.010 4.941 5.010 5,048 +0.17(+3.48%)
Dec 06, 2004 4.790 4.841 4.704 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.130 5.130 4.934 5.013 6,795 -0.11(-2.08%)
Dec 02, 2004 5.013 5.198 4.979 5.119 16,503 +0.11(+2.12%)
Dec 01, 2004 5.150 5.511 5.013 5.013 14,562 -0.14(-2.73%)
Nov 30, 2004 5.133 5.483 5.133 5.154 17,862 +0.02(+0.47%)
Nov 29, 2004 5.150 5.494 4.738 5.130 1,941 -0.38(-6.92%)
Nov 26, 2004 5.514 5.514 5.233 5.511 1,553 +0.28(+5.31%)
Nov 24, 2004 4.975 5.233 4.738 5.233 48,151 +0.31(+6.19%)
Nov 23, 2004 4.928 4.928 4.928 4.928 388 -0.01(-0.13%)
Nov 22, 2004 4.982 5.147 4.817 4.934 13,785 -0.21(-4.00%)
Nov 19, 2004 5.140 5.140 5.140 5.140 194 +0.16(+3.16%)
Nov 18, 2004 5.143 5.143 4.982 4.982 11,261 -0.11(-2.09%)
Nov 17, 2004 5.147 5.147 4.968 5.089 1,747 -0.00(-0.07%)
Nov 16, 2004 4.910 5.116 4.910 5.092 6,018 -0.04(-0.80%)
Nov 15, 2004 5.130 5.133 4.841 5.133 7,960 +0.19(+3.82%)
Nov 12, 2004 4.814 4.944 4.814 4.944 3,494 -0.03(-0.62%)
Nov 11, 2004 5.006 5.006 4.876 4.975 6,795 -0.07(-1.36%)
Nov 10, 2004 5.082 5.082 4.921 5.044 1,359 +0.09(+1.80%)
Nov 09, 2004 4.908 4.955 4.859 4.955 5,436 +0.06(+1.19%)
Nov 08, 2004 4.756 4.896 4.755 4.896 4,465 +0.03(+0.71%)
Nov 05, 2004 5.236 5.236 4.570 4.862 48,734 -0.03(-0.70%)
Nov 04, 2004 4.879 4.961 4.622 4.896 91,838 +0.00(+0.00%)
Nov 03, 2004 5.144 5.150 4.687 4.896 11,843 -0.21(-4.17%)
Nov 02, 2004 4.742 5.109 4.574 5.109 26,600 +0.35(+7.44%)
Nov 01, 2004 4.807 5.154 4.742 4.756 18,639 +0.03(+0.73%)
Oct 29, 2004 4.670 4.790 4.670 4.721 25,240 -0.10(-2.07%)
Oct 28, 2004 5.610 5.665 4.821 4.821 126,981 -0.67(-12.24%)
Oct 27, 2004 5.261 5.665 5.261 5.493 19,221 +0.23(+4.43%)
Oct 26, 2004 5.150 5.322 5.113 5.261 5,242 +0.13(+2.48%)
Oct 25, 2004 4.979 5.150 4.979 5.133 5,436 +0.09(+1.70%)
Oct 22, 2004 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
Oct 21, 2004 4.910 5.074 4.910 5.047 4,854 +0.24(+4.92%)
Oct 20, 2004 4.855 4.855 4.807 4.810 4,465 -0.09(-1.75%)
Oct 19, 2004 4.896 4.896 4.896 4.896 194 -0.07(-1.31%)
Oct 18, 2004 4.962 4.962 4.962 4.962 388 -0.10(-1.90%)
Oct 15, 2004 4.913 5.205 4.549 5.058 8,543 +0.03(+0.68%)
Oct 14, 2004 5.023 5.023 5.023 5.023 582 +0.28(+5.86%)
Oct 13, 2004 4.738 5.030 4.656 4.745 4,854 -0.07(-1.43%)
Oct 12, 2004 4.580 4.817 4.570 4.814 5,630 +0.06(+1.23%)
Oct 11, 2004 4.635 4.876 4.635 4.756 2,329 -0.08(-1.56%)
Oct 08, 2004 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Oct 07, 2004 4.793 4.831 4.793 4.831 3,689 -0.32(-6.26%)
Oct 06, 2004 5.154 5.154 5.154 5.154 582 +0.21(+4.30%)
Oct 05, 2004 5.123 5.123 4.941 4.941 1,359 -0.26(-5.01%)
Oct 04, 2004 5.068 5.202 5.065 5.202 26,211 +0.39(+8.21%)
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.