Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

125.55 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.740 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%)
Sep 02, 2008 11.24 11.55 11.20 11.53 48,552 +0.33(+2.97%)
Aug 29, 2008 11.10 11.41 10.95 11.20 53,053 +0.12(+1.11%)
Aug 28, 2008 11.28 11.65 11.01 11.08 62,208 -0.34(-2.98%)
Aug 27, 2008 11.75 11.97 11.22 11.42 84,586 -0.40(-3.40%)
Aug 26, 2008 11.75 12.17 11.38 11.82 73,349 +0.19(+1.66%)
Aug 25, 2008 12.11 12.40 11.59 11.63 82,133 -0.60(-4.90%)
Aug 22, 2008 12.00 12.51 11.46 12.22 63,296 +0.81(+7.14%)
Aug 21, 2008 11.65 11.71 11.40 11.41 48,090 -0.29(-2.44%)
Aug 20, 2008 11.62 11.93 11.60 11.70 40,066 -0.08(-0.72%)
Aug 19, 2008 11.90 12.07 11.59 11.78 35,266 -0.19(-1.55%)
Aug 18, 2008 12.26 12.41 11.80 11.97 48,336 -0.17(-1.40%)
Aug 15, 2008 11.98 13.49 11.83 12.14 62,714 +0.19(+1.62%)
Aug 14, 2008 12.15 12.45 11.76 11.94 79,265 -0.37(-3.01%)
Aug 13, 2008 12.81 12.87 12.01 12.31 70,016 -0.45(-3.51%)
Aug 12, 2008 13.61 13.61 12.73 12.76 75,903 -1.05(-7.61%)
Aug 11, 2008 13.43 13.87 13.27 13.81 92,150 +0.42(+3.17%)
Aug 08, 2008 12.68 13.39 12.68 13.39 74,941 +0.66(+5.16%)
Aug 07, 2008 12.87 13.16 12.65 12.73 63,922 -0.22(-1.73%)
Aug 06, 2008 12.85 13.09 12.81 12.95 49,629 +0.05(+0.42%)
Aug 05, 2008 12.98 13.33 12.61 12.90 152,875 -0.12(-0.89%)
Aug 04, 2008 12.98 13.09 12.79 13.02 89,266 -0.08(-0.59%)
Aug 01, 2008 12.65 13.13 12.37 13.09 86,085 +0.39(+3.10%)
Jul 31, 2008 12.38 12.70 11.97 12.70 145,904 +0.22(+1.80%)
Jul 30, 2008 10.85 12.87 10.84 12.48 492,165 +3.55(+39.71%)
Jul 29, 2008 8.930 9.262 8.659 8.930 59,692 -0.08(-0.86%)
Jul 28, 2008 9.076 9.270 8.883 9.007 38,672 +0.02(+0.26%)
Jul 25, 2008 9.038 9.107 8.559 8.984 71,446 -0.12(-1.27%)
Jul 24, 2008 8.961 9.463 8.961 9.100 79,622 +0.19(+2.08%)
Jul 23, 2008 8.281 9.069 8.258 8.914 79,040 +0.68(+8.26%)
Jul 22, 2008 8.142 8.250 8.142 8.234 54,157 +0.09(+1.14%)
Jul 21, 2008 8.142 8.242 8.058 8.142 84,667 +0.00(+0.00%)
Jul 18, 2008 8.165 8.250 8.018 8.142 43,895 -0.05(-0.57%)
Jul 17, 2008 8.242 8.265 8.057 8.188 88,959 -0.06(-0.75%)
Jul 16, 2008 8.420 8.420 8.188 8.250 81,342 -0.12(-1.48%)
Jul 15, 2008 8.698 8.698 8.358 8.374 117,789 -0.10(-1.19%)
Jul 14, 2008 8.628 8.628 8.389 8.474 47,338 -0.04(-0.45%)
Jul 11, 2008 8.234 8.559 8.196 8.513 58,877 +0.17(+2.04%)
Jul 10, 2008 8.327 8.397 8.211 8.343 53,023 -0.02(-0.18%)
Jul 09, 2008 8.265 8.621 8.219 8.358 72,505 +0.14(+1.69%)
Jul 08, 2008 8.459 8.513 8.173 8.219 87,042 -0.24(-2.83%)
Jul 07, 2008 8.752 8.883 8.211 8.459 108,685 -0.23(-2.67%)
Jul 04, 2008 9.138 9.138 8.636 8.690 100,563 +0.00(+0.00%)
Jul 03, 2008 9.138 9.138 8.636 8.690 100,563 -0.35(-3.85%)
Jul 02, 2008 9.084 9.161 9.015 9.038 82,780 -0.06(-0.68%)
Jul 01, 2008 9.100 9.270 8.999 9.100 105,760 -0.04(-0.42%)
Jun 30, 2008 9.293 9.347 9.138 9.138 61,127 -0.09(-1.00%)
Jun 27, 2008 9.154 9.671 8.953 9.231 1,021,913 +0.09(+1.01%)
Jun 26, 2008 9.146 9.393 9.123 9.138 344,418 -0.15(-1.58%)
Jun 25, 2008 9.069 9.416 9.007 9.285 114,669 +0.21(+2.30%)
Jun 24, 2008 9.015 9.270 8.891 9.076 78,270 +0.08(+0.95%)
Jun 23, 2008 9.069 9.200 8.899 8.992 46,143 -0.01(-0.09%)
Jun 20, 2008 9.161 9.447 8.860 8.999 172,415 -0.22(-2.43%)
Jun 19, 2008 9.316 9.424 9.169 9.223 80,267 -0.08(-0.83%)
Jun 18, 2008 9.571 9.694 9.270 9.300 99,381 -0.35(-3.60%)
Jun 17, 2008 9.926 9.926 9.617 9.648 63,148 -0.26(-2.65%)
Jun 16, 2008 9.934 10.13 9.524 9.911 78,856 -0.04(-0.39%)
Jun 13, 2008 9.756 10.01 9.756 9.949 26,890 +0.22(+2.30%)
Jun 12, 2008 9.795 10.03 9.548 9.725 105,719 +0.00(+0.00%)
Jun 11, 2008 9.864 9.872 9.725 9.725 32,483 -0.13(-1.33%)
Jun 10, 2008 9.888 10.10 9.849 9.857 87,029 -0.17(-1.69%)
Jun 09, 2008 10.02 10.15 9.888 10.03 43,567 +0.07(+0.70%)
Jun 06, 2008 10.37 10.44 9.895 9.957 63,270 -0.49(-4.66%)
Jun 05, 2008 10.10 10.44 10.07 10.44 74,825 +0.41(+4.08%)
Jun 04, 2008 9.957 10.57 9.926 10.03 82,973 +0.02(+0.15%)
Jun 03, 2008 10.07 10.23 10.02 10.02 67,788 +0.02(+0.15%)
Jun 02, 2008 10.24 10.55 9.934 10.00 77,909 -0.15(-1.52%)
May 30, 2008 10.24 10.27 10.07 10.16 61,891 -0.02(-0.23%)
May 29, 2008 9.718 10.47 9.702 10.18 96,755 +0.42(+4.27%)
May 28, 2008 9.849 9.965 9.656 9.764 79,299 -0.02(-0.24%)
May 27, 2008 9.679 9.934 9.517 9.787 40,598 +0.12(+1.28%)
May 26, 2008 9.787 9.787 9.617 9.664 84,232 +0.00(+0.00%)
May 23, 2008 9.787 9.787 9.617 9.664 84,232 -0.12(-1.18%)
May 22, 2008 9.826 9.857 9.694 9.779 104,549 -0.08(-0.78%)
May 21, 2008 9.942 9.942 9.602 9.857 325,311 -0.05(-0.47%)
May 20, 2008 9.478 10.05 9.478 9.903 120,898 +0.35(+3.64%)
May 19, 2008 9.501 9.609 9.432 9.555 93,879 +0.10(+1.06%)
May 16, 2008 9.509 9.701 9.362 9.455 79,727 +0.00(+0.00%)
May 15, 2008 9.463 9.540 9.347 9.455 81,369 -0.04(-0.41%)
May 14, 2008 9.594 9.640 9.409 9.494 66,043 -0.02(-0.24%)
May 13, 2008 9.463 9.594 9.378 9.517 44,396 +0.05(+0.57%)
May 12, 2008 9.424 9.532 9.385 9.463 79,182 +0.10(+1.07%)
May 09, 2008 9.370 9.393 9.246 9.362 86,774 -0.06(-0.66%)
May 08, 2008 9.463 9.640 9.331 9.424 76,248 +0.03(+0.33%)
May 07, 2008 9.563 9.795 9.393 9.393 118,963 -0.07(-0.73%)
May 06, 2008 9.803 9.803 9.324 9.463 106,024 -0.01(-0.08%)
May 05, 2008 9.555 9.648 9.409 9.470 91,354 -0.01(-0.08%)
May 02, 2008 9.517 9.694 9.463 9.478 100,989 +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.