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

Barrett Business S (NQ: BBSI )

125.15 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 7.741 7.849 7.695 7.726 21,405 -0.19(-2.44%)
Apr 29, 2009 7.556 8.305 7.556 7.919 83,595 -0.83(-9.45%)
Apr 28, 2009 8.127 8.861 7.448 8.745 146,517 +0.53(+6.39%)
Apr 27, 2009 7.818 8.344 7.741 8.220 45,868 +0.24(+3.00%)
Apr 24, 2009 7.934 7.996 7.818 7.981 10,203 +0.01(+0.10%)
Apr 23, 2009 7.981 8.065 7.811 7.973 33,811 +0.01(+0.10%)
Apr 22, 2009 7.780 8.081 7.389 7.965 19,756 +0.17(+2.18%)
Apr 21, 2009 7.339 7.896 7.339 7.795 74,885 +0.42(+5.77%)
Apr 20, 2009 7.455 7.610 7.239 7.370 13,057 -0.29(-3.83%)
Apr 17, 2009 7.478 7.664 7.478 7.664 9,966 +0.25(+3.33%)
Apr 16, 2009 7.517 7.517 7.339 7.417 5,237 +0.00(+0.00%)
Apr 15, 2009 7.401 7.540 7.192 7.417 13,855 -0.01(-0.10%)
Apr 14, 2009 7.339 7.648 7.339 7.424 9,862 -0.02(-0.21%)
Apr 13, 2009 7.417 7.656 7.409 7.440 11,421 -0.01(-0.10%)
Apr 09, 2009 7.417 7.486 7.401 7.447 16,592 +0.02(+0.31%)
Apr 08, 2009 7.540 7.540 7.370 7.424 5,886 -0.02(-0.21%)
Apr 07, 2009 7.571 7.571 7.378 7.440 8,989 -0.08(-1.03%)
Apr 06, 2009 7.648 7.725 7.424 7.517 25,823 +0.05(+0.62%)
Apr 03, 2009 7.424 7.695 7.355 7.471 16,526 +0.02(+0.31%)
Apr 02, 2009 7.455 7.455 7.424 7.447 17,711 +0.00(+0.00%)
Apr 01, 2009 7.424 7.447 7.424 7.447 1,761 +0.02(+0.21%)
Mar 31, 2009 7.610 7.610 7.355 7.432 14,839 -0.15(-2.04%)
Mar 30, 2009 7.378 7.795 7.378 7.587 23,564 -0.09(-1.21%)
Mar 26, 2009 7.617 7.849 7.579 7.679 14,889 +0.20(+2.69%)
Mar 25, 2009 7.718 7.911 7.447 7.478 32,141 -0.17(-2.17%)
Mar 24, 2009 7.463 7.726 7.270 7.644 38,407 +0.12(+1.59%)
Mar 23, 2009 7.502 7.579 7.463 7.525 19,593 +0.22(+3.07%)
Mar 20, 2009 7.231 7.532 7.115 7.301 22,591 +0.01(+0.11%)
Mar 19, 2009 7.177 7.455 7.177 7.293 21,648 -0.01(-0.11%)
Mar 18, 2009 7.401 7.625 7.048 7.301 30,769 -0.03(-0.42%)
Mar 17, 2009 6.528 7.517 6.528 7.332 29,408 +0.46(+6.75%)
Mar 16, 2009 6.953 7.038 6.791 6.868 25,419 -0.08(-1.21%)
Mar 13, 2009 6.744 7.053 6.366 6.952 27,570 +0.22(+3.27%)
Mar 12, 2009 6.119 6.868 6.119 6.732 23,030 +0.01(+0.16%)
Mar 11, 2009 6.350 7.069 6.350 6.721 39,342 +0.25(+3.94%)
Mar 10, 2009 6.381 6.582 6.196 6.466 22,169 +0.25(+3.97%)
Mar 09, 2009 6.245 6.273 6.165 6.220 16,006 -0.07(-1.10%)
Mar 06, 2009 6.150 6.320 6.150 6.289 23,076 +0.11(+1.75%)
Mar 05, 2009 6.180 6.443 6.173 6.180 35,149 -0.16(-2.56%)
Mar 04, 2009 6.312 6.404 6.312 6.343 35,914 -0.02(-0.36%)
Mar 02, 2009 6.366 6.528 6.265 6.366 29,148 -0.22(-3.40%)
Feb 27, 2009 6.613 6.706 6.520 6.590 32,441 -0.18(-2.63%)
Feb 26, 2009 6.528 6.899 6.443 6.768 43,410 +0.17(+2.58%)
Feb 25, 2009 6.992 7.308 6.428 6.598 65,419 -0.56(-7.87%)
Feb 24, 2009 7.046 7.571 6.968 7.162 60,248 +0.13(+1.87%)
Feb 23, 2009 6.992 7.332 6.968 7.030 42,681 +0.00(+0.00%)
Feb 20, 2009 6.953 7.339 6.953 7.030 31,116 -0.06(-0.87%)
Feb 19, 2009 7.138 7.339 6.999 7.092 40,111 -0.19(-2.65%)
Feb 18, 2009 7.030 7.285 7.030 7.285 26,769 +0.27(+3.85%)
Feb 17, 2009 7.038 7.293 7.015 7.015 46,010 -0.32(-4.32%)
Feb 13, 2009 7.077 7.602 7.077 7.332 42,325 +0.12(+1.71%)
Feb 12, 2009 7.069 7.525 7.030 7.208 76,980 -0.29(-3.91%)
Feb 11, 2009 6.891 7.532 6.884 7.502 63,978 -0.15(-1.92%)
Feb 10, 2009 7.610 7.926 7.571 7.648 31,929 +0.06(+0.81%)
Feb 09, 2009 7.594 8.205 7.571 7.587 23,408 +0.05(+0.61%)
Feb 06, 2009 7.594 7.718 7.432 7.540 14,312 +0.12(+1.56%)
Feb 05, 2009 7.069 7.563 6.976 7.424 46,689 +0.32(+4.57%)
Feb 04, 2009 7.069 7.308 6.968 7.100 45,177 -0.06(-0.86%)
Feb 03, 2009 7.362 7.818 7.162 7.162 40,595 -0.36(-4.83%)
Feb 02, 2009 7.154 7.602 7.077 7.525 43,964 -0.04(-0.51%)
Jan 30, 2009 7.695 7.857 7.038 7.563 48,250 -0.23(-2.97%)
Jan 29, 2009 8.058 8.112 7.726 7.795 29,248 -0.45(-5.44%)
Jan 28, 2009 8.220 8.344 7.872 8.243 12,542 +0.22(+2.69%)
Jan 27, 2009 7.926 8.158 7.880 8.027 21,127 +0.12(+1.56%)
Jan 26, 2009 7.857 8.220 7.857 7.903 27,112 -0.02(-0.29%)
Jan 23, 2009 8.035 8.220 7.872 7.926 12,287 -0.24(-2.93%)
Jan 22, 2009 7.996 8.390 7.996 8.166 12,039 +0.02(+0.19%)
Jan 21, 2009 8.011 8.344 8.011 8.150 15,892 +0.07(+0.86%)
Jan 20, 2009 8.498 8.583 8.004 8.081 15,024 -0.38(-4.47%)
Jan 16, 2009 8.861 8.861 8.259 8.459 16,970 -0.10(-1.17%)
Jan 15, 2009 8.498 8.861 8.112 8.560 52,791 -0.05(-0.63%)
Jan 14, 2009 8.583 8.861 8.243 8.614 33,958 -0.02(-0.18%)
Jan 13, 2009 8.583 8.962 8.560 8.629 12,676 -0.03(-0.36%)
Jan 12, 2009 9.078 9.271 8.637 8.660 37,655 -0.57(-6.19%)
Jan 09, 2009 9.031 9.263 8.969 9.232 13,721 +0.07(+0.76%)
Jan 08, 2009 8.954 9.163 8.815 9.163 19,227 +0.32(+3.58%)
Jan 07, 2009 8.884 9.139 8.807 8.846 12,312 -0.07(-0.78%)
Jan 06, 2009 8.969 9.224 8.707 8.915 19,386 -0.06(-0.69%)
Jan 05, 2009 8.838 9.193 8.351 8.977 25,148 -0.05(-0.60%)
Jan 02, 2009 8.290 9.047 8.135 9.031 22,668 +0.61(+7.25%)
Dec 31, 2008 8.320 8.614 8.127 8.421 17,663 +0.02(+0.28%)
Dec 30, 2008 8.313 8.467 8.120 8.398 18,711 +0.01(+0.09%)
Dec 29, 2008 8.490 8.707 8.382 8.390 13,477 -0.25(-2.95%)
Dec 26, 2008 8.877 8.969 8.382 8.645 6,642 +0.26(+3.13%)
Dec 24, 2008 8.846 9.078 8.382 8.382 7,498 -0.12(-1.36%)
Dec 23, 2008 8.382 8.660 8.382 8.498 12,311 +0.08(+0.92%)
Dec 22, 2008 8.745 9.124 8.382 8.421 10,677 -0.53(-5.95%)
Dec 19, 2008 8.815 9.078 8.498 8.954 32,085 +0.36(+4.23%)
Dec 18, 2008 8.568 9.070 8.568 8.591 6,346 -0.05(-0.63%)
Dec 17, 2008 8.483 8.993 8.251 8.645 36,009 +0.28(+3.32%)
Dec 16, 2008 8.869 8.869 8.147 8.367 6,407 +0.03(+0.37%)
Dec 15, 2008 8.197 8.498 8.058 8.336 14,147 +0.38(+4.76%)
Dec 12, 2008 8.228 8.869 7.957 7.957 26,271 -0.54(-6.36%)
Dec 11, 2008 8.769 9.023 8.498 8.498 8,181 -0.36(-4.01%)
Dec 10, 2008 8.792 9.124 8.769 8.853 7,530 -0.10(-1.12%)
Dec 09, 2008 8.823 9.255 8.498 8.954 37,898 +0.22(+2.57%)
Dec 08, 2008 8.629 9.263 8.220 8.730 21,652 +0.09(+1.07%)
Dec 05, 2008 8.290 8.676 7.795 8.637 17,574 +0.39(+4.68%)
Dec 04, 2008 7.950 8.336 7.950 8.251 20,007 +0.36(+4.60%)
Dec 03, 2008 7.811 7.942 7.562 7.888 8,515 +0.12(+1.49%)
Dec 02, 2008 7.548 8.096 7.532 7.772 12,643 +0.19(+2.55%)
Dec 01, 2008 7.934 7.934 7.579 7.579 16,877 -0.60(-7.37%)
Nov 28, 2008 8.228 8.290 8.175 8.181 2,355 -0.05(-0.56%)
Nov 26, 2008 7.726 8.305 7.718 8.228 8,469 +0.51(+6.61%)
Nov 25, 2008 7.347 7.718 7.239 7.718 48,589 +0.25(+3.31%)
Nov 24, 2008 7.046 7.594 7.046 7.471 31,921 +0.34(+4.77%)
Nov 21, 2008 7.332 7.355 7.030 7.131 63,460 -0.21(-2.84%)
Nov 20, 2008 7.324 7.485 7.301 7.339 31,710 -0.08(-1.04%)
Nov 19, 2008 7.625 8.065 7.339 7.417 23,325 -0.25(-3.32%)
Nov 18, 2008 7.494 7.888 7.494 7.671 33,224 +0.13(+1.74%)
Nov 17, 2008 7.733 7.919 7.378 7.540 25,647 -0.29(-3.75%)
Nov 14, 2008 7.687 7.934 7.672 7.834 9,551 -0.02(-0.30%)
Nov 13, 2008 7.664 7.872 7.478 7.857 12,392 +0.21(+2.73%)
Nov 12, 2008 7.950 8.197 7.648 7.648 36,881 -0.41(-5.08%)
Nov 11, 2008 8.483 8.483 7.950 8.058 14,490 -0.55(-6.37%)
Nov 10, 2008 8.892 9.108 8.344 8.606 18,385 -0.20(-2.28%)
Nov 07, 2008 8.776 9.116 8.583 8.807 49,760 -0.03(-0.35%)
Nov 06, 2008 9.085 9.224 8.568 8.838 30,540 -0.24(-2.64%)
Nov 05, 2008 9.286 9.286 9.016 9.078 25,939 -0.35(-3.69%)
Nov 04, 2008 9.464 9.711 8.776 9.425 40,886 +0.11(+1.16%)
Nov 03, 2008 8.792 9.317 8.498 9.317 29,722 +0.82(+9.64%)
Oct 31, 2008 7.752 8.884 7.752 8.498 43,792 +0.01(+0.09%)
Oct 30, 2008 7.764 8.691 7.764 8.490 38,902 +0.34(+4.17%)
Oct 29, 2008 7.509 8.197 7.100 8.150 54,362 +0.80(+10.82%)
Oct 28, 2008 7.293 7.355 6.953 7.355 44,372 +0.02(+0.21%)
Oct 27, 2008 7.108 7.517 7.038 7.339 28,038 -0.22(-2.96%)
Oct 24, 2008 7.594 7.803 7.347 7.563 31,055 -0.11(-1.41%)
Oct 23, 2008 7.726 7.880 7.617 7.671 29,544 -0.02(-0.20%)
Oct 22, 2008 7.726 7.934 7.656 7.687 41,688 -0.05(-0.60%)
Oct 21, 2008 8.537 8.591 7.726 7.733 75,937 -0.83(-9.74%)
Oct 20, 2008 8.892 8.892 8.483 8.568 18,477 -0.02(-0.27%)
Oct 17, 2008 8.413 8.637 8.413 8.591 19,444 +0.08(+0.91%)
Oct 16, 2008 8.452 8.707 8.246 8.514 37,507 +0.15(+1.85%)
Oct 15, 2008 8.350 8.429 8.228 8.359 45,820 -0.02(-0.18%)
Oct 14, 2008 8.614 8.653 8.282 8.374 35,188 -0.25(-2.95%)
Oct 13, 2008 9.147 9.147 8.498 8.629 32,659 -0.06(-0.71%)
Oct 10, 2008 7.532 8.691 6.992 8.691 84,922 +1.00(+13.07%)
Oct 09, 2008 8.104 8.104 7.540 7.687 58,803 -0.15(-1.87%)
Oct 08, 2008 8.120 8.204 7.764 7.834 72,890 -0.35(-4.25%)
Oct 07, 2008 8.599 9.198 8.127 8.181 46,573 -0.52(-5.93%)
Oct 06, 2008 9.193 9.193 8.606 8.697 80,904 -0.71(-7.58%)
Oct 03, 2008 9.603 10.26 9.247 9.410 56,483 -0.17(-1.77%)
Oct 02, 2008 9.680 9.788 9.464 9.580 29,570 -0.08(-0.80%)
Oct 01, 2008 9.927 10.02 9.425 9.657 32,398 -0.27(-2.72%)
Sep 30, 2008 10.31 11.17 9.889 9.927 49,621 -0.38(-3.67%)
Sep 29, 2008 11.58 11.58 9.217 10.31 56,990 -1.04(-9.13%)
Sep 26, 2008 10.55 11.42 10.43 11.34 41,841 +0.53(+4.93%)
Sep 25, 2008 10.93 11.20 10.71 10.81 28,743 -0.01(-0.07%)
Sep 24, 2008 10.72 11.46 10.48 10.82 47,908 -0.14(-1.23%)
Sep 23, 2008 11.02 11.19 10.70 10.95 21,263 -0.13(-1.15%)
Sep 22, 2008 11.61 11.61 10.90 11.08 20,691 -0.36(-3.17%)
Sep 19, 2008 10.82 11.60 10.82 11.44 45,436 +0.95(+9.06%)
Sep 18, 2008 10.74 10.99 10.17 10.49 79,212 -0.25(-2.30%)
Sep 17, 2008 11.33 11.73 10.70 10.74 60,992 -0.90(-7.70%)
Sep 16, 2008 12.05 12.05 11.49 11.63 65,061 -0.53(-4.38%)
Sep 15, 2008 12.48 12.74 11.91 12.17 72,956 -1.03(-7.79%)
Sep 12, 2008 12.27 13.27 12.09 13.20 125,470 +0.79(+6.35%)
Sep 11, 2008 11.90 12.55 11.90 12.41 203,634 +0.41(+3.41%)
Sep 10, 2008 11.60 12.01 11.52 12.00 170,166 +0.43(+3.74%)
Sep 09, 2008 11.33 11.80 11.31 11.57 68,631 +0.13(+1.15%)
Sep 08, 2008 10.70 11.55 10.70 11.43 71,077 -0.04(-0.34%)
Sep 05, 2008 11.47 11.52 11.21 11.47 79,305 -0.02(-0.13%)
Sep 04, 2008 11.32 11.53 11.20 11.49 76,808 +0.16(+1.43%)
Sep 03, 2008 11.36 11.53 11.27 11.33 42,974 -0.21(-1.81%)
Sep 02, 2008 11.24 11.55 11.20 11.53 48,546 +0.33(+2.97%)
Aug 29, 2008 11.10 11.41 10.95 11.20 53,047 +0.12(+1.12%)
Aug 28, 2008 11.28 11.65 11.01 11.08 62,201 -0.34(-2.98%)
Aug 27, 2008 11.75 11.97 11.22 11.42 84,576 -0.40(-3.40%)
Aug 26, 2008 11.75 12.18 11.38 11.82 73,340 +0.19(+1.66%)
Aug 25, 2008 12.11 12.40 11.60 11.63 82,123 -0.60(-4.90%)
Aug 22, 2008 12.00 12.51 11.46 12.23 63,288 +0.82(+7.14%)
Aug 21, 2008 11.65 11.71 11.40 11.41 48,084 -0.29(-2.44%)
Aug 20, 2008 11.62 11.93 11.60 11.70 40,061 -0.08(-0.72%)
Aug 19, 2008 11.90 12.07 11.60 11.78 35,262 -0.19(-1.55%)
Aug 18, 2008 12.26 12.41 11.80 11.97 48,330 -0.17(-1.40%)
Aug 15, 2008 11.98 13.49 11.84 12.14 62,707 +0.19(+1.62%)
Aug 14, 2008 12.15 12.45 11.76 11.94 79,256 -0.37(-3.01%)
Aug 13, 2008 12.81 12.87 12.01 12.31 70,007 -0.45(-3.51%)
Aug 12, 2008 13.61 13.61 12.73 12.76 75,894 -1.05(-7.61%)
Aug 11, 2008 13.43 13.88 13.27 13.81 92,139 +0.42(+3.17%)
Aug 08, 2008 12.68 13.40 12.68 13.39 74,933 +0.66(+5.16%)
Aug 07, 2008 12.87 13.16 12.65 12.73 63,915 -0.22(-1.73%)
Aug 06, 2008 12.85 13.09 12.81 12.96 49,623 +0.05(+0.42%)
Aug 05, 2008 12.98 13.33 12.62 12.90 152,857 -0.12(-0.89%)
Aug 04, 2008 12.98 13.09 12.79 13.02 89,255 -0.08(-0.59%)
Aug 01, 2008 12.65 13.13 12.38 13.09 86,075 +0.39(+3.10%)
Jul 31, 2008 12.38 12.70 11.97 12.70 145,887 +0.22(+1.80%)
Jul 30, 2008 10.85 12.87 10.84 12.48 492,108 +3.55(+39.71%)
Jul 29, 2008 8.931 9.263 8.660 8.931 59,685 -0.08(-0.86%)
Jul 28, 2008 9.078 9.271 8.884 9.008 38,667 +0.02(+0.26%)
Jul 25, 2008 9.039 9.108 8.560 8.985 71,438 -0.12(-1.27%)
Jul 24, 2008 8.962 9.464 8.962 9.101 79,613 +0.19(+2.08%)
Jul 23, 2008 8.282 9.070 8.259 8.915 79,031 +0.68(+8.26%)
Jul 22, 2008 8.143 8.251 8.143 8.235 54,151 +0.09(+1.14%)
Jul 21, 2008 8.143 8.243 8.059 8.143 84,657 +0.00(+0.00%)
Jul 18, 2008 8.166 8.251 8.019 8.143 43,890 -0.05(-0.57%)
Jul 17, 2008 8.243 8.266 8.058 8.189 88,948 -0.06(-0.75%)
Jul 16, 2008 8.421 8.421 8.189 8.251 81,332 -0.12(-1.48%)
Jul 15, 2008 8.699 8.699 8.359 8.374 117,775 -0.10(-1.19%)
Jul 14, 2008 8.629 8.629 8.390 8.475 47,332 -0.04(-0.45%)
Jul 11, 2008 8.235 8.560 8.197 8.514 58,870 +0.17(+2.04%)
Jul 10, 2008 8.328 8.398 8.212 8.344 53,017 -0.02(-0.18%)
Jul 09, 2008 8.266 8.622 8.220 8.359 72,497 +0.14(+1.69%)
Jul 08, 2008 8.459 8.514 8.174 8.220 87,031 -0.24(-2.83%)
Jul 07, 2008 8.753 8.884 8.212 8.459 108,673 -0.23(-2.67%)
Jul 04, 2008 9.139 9.139 8.637 8.691 100,551 +0.00(+0.00%)
Jul 03, 2008 9.139 9.139 8.637 8.691 100,551 -0.35(-3.85%)
Jul 02, 2008 9.085 9.163 9.016 9.039 82,770 -0.06(-0.68%)
Jul 01, 2008 9.101 9.271 9.000 9.101 105,747 -0.04(-0.42%)
Jun 30, 2008 9.294 9.348 9.139 9.139 61,120 -0.09(-1.00%)
Jun 27, 2008 9.155 9.672 8.954 9.232 1,021,794 +0.09(+1.01%)
Jun 26, 2008 9.147 9.394 9.124 9.139 344,377 -0.15(-1.58%)
Jun 25, 2008 9.070 9.417 9.008 9.286 114,655 +0.21(+2.30%)
Jun 24, 2008 9.016 9.271 8.892 9.078 78,261 +0.08(+0.95%)
Jun 23, 2008 9.070 9.201 8.900 8.993 46,137 -0.01(-0.09%)
Jun 20, 2008 9.163 9.448 8.861 9.000 172,395 -0.22(-2.43%)
Jun 19, 2008 9.317 9.425 9.170 9.224 80,258 -0.08(-0.83%)
Jun 18, 2008 9.572 9.696 9.271 9.302 99,370 -0.35(-3.60%)
Jun 17, 2008 9.927 9.927 9.618 9.649 63,141 -0.26(-2.65%)
Jun 16, 2008 9.935 10.14 9.526 9.912 78,847 -0.04(-0.39%)
Jun 13, 2008 9.757 10.01 9.757 9.951 26,887 +0.22(+2.30%)
Jun 12, 2008 9.796 10.03 9.549 9.726 105,707 +0.00(+0.00%)
Jun 11, 2008 9.866 9.873 9.726 9.726 32,479 -0.13(-1.33%)
Jun 10, 2008 9.889 10.11 9.850 9.858 87,018 -0.17(-1.70%)
Jun 09, 2008 10.02 10.15 9.889 10.03 43,561 +0.07(+0.70%)
Jun 06, 2008 10.38 10.44 9.896 9.958 63,262 -0.49(-4.66%)
Jun 05, 2008 10.11 10.45 10.07 10.45 74,816 +0.41(+4.08%)
Jun 04, 2008 9.958 10.57 9.927 10.04 82,963 +0.02(+0.15%)
Jun 03, 2008 10.07 10.23 10.02 10.02 67,780 +0.02(+0.15%)
Jun 02, 2008 10.24 10.55 9.935 10.00 77,899 -0.15(-1.52%)
May 30, 2008 10.24 10.28 10.07 10.16 61,884 -0.02(-0.23%)
May 29, 2008 9.719 10.48 9.703 10.18 96,743 +0.42(+4.27%)
May 28, 2008 9.850 9.966 9.657 9.765 79,290 -0.02(-0.24%)
May 27, 2008 9.680 9.935 9.518 9.788 40,593 +0.12(+1.28%)
May 26, 2008 9.788 9.788 9.618 9.665 84,223 +0.00(+0.00%)
May 23, 2008 9.788 9.788 9.618 9.665 84,223 -0.12(-1.18%)
May 22, 2008 9.827 9.858 9.696 9.781 104,537 -0.08(-0.78%)
May 21, 2008 9.943 9.943 9.603 9.858 325,273 -0.05(-0.47%)
May 20, 2008 9.479 10.05 9.479 9.904 120,884 +0.35(+3.64%)
May 19, 2008 9.502 9.611 9.433 9.557 93,868 +0.10(+1.06%)
May 16, 2008 9.510 9.702 9.363 9.456 79,718 +0.00(+0.00%)
May 15, 2008 9.464 9.541 9.348 9.456 81,359 -0.04(-0.41%)
May 14, 2008 9.595 9.641 9.410 9.495 66,035 -0.02(-0.24%)
May 13, 2008 9.464 9.595 9.379 9.518 44,391 +0.05(+0.57%)
May 12, 2008 9.425 9.533 9.387 9.464 79,173 +0.10(+1.07%)
May 09, 2008 9.371 9.394 9.247 9.363 86,763 -0.06(-0.66%)
May 08, 2008 9.464 9.641 9.332 9.425 76,239 +0.03(+0.33%)
May 07, 2008 9.564 9.796 9.394 9.394 118,949 -0.07(-0.73%)
May 06, 2008 9.804 9.804 9.325 9.464 106,011 -0.01(-0.08%)
May 05, 2008 9.557 9.649 9.410 9.472 91,343 -0.01(-0.08%)
May 02, 2008 9.518 9.696 9.464 9.479 100,977 +0.09(+0.99%)
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.