Skip to main content
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, 2010 12.28 12.28 11.88 11.95 32,799 -0.31(-2.57%)
Sep 29, 2010 12.13 12.28 11.82 12.27 19,711 +0.12(+0.97%)
Sep 28, 2010 11.72 12.18 11.72 12.15 22,852 +0.27(+2.25%)
Sep 27, 2010 11.84 11.96 11.71 11.88 25,940 -0.06(-0.53%)
Sep 24, 2010 11.59 11.95 11.41 11.95 22,516 +0.46(+4.04%)
Sep 23, 2010 11.76 11.76 11.43 11.48 29,880 -0.31(-2.67%)
Sep 22, 2010 11.58 11.80 11.53 11.80 24,157 +0.13(+1.08%)
Sep 21, 2010 11.72 11.76 11.62 11.67 11,913 -0.11(-0.94%)
Sep 20, 2010 11.13 11.83 11.13 11.78 33,200 +0.50(+4.47%)
Sep 17, 2010 11.52 11.52 11.17 11.28 42,646 -0.37(-3.18%)
Sep 15, 2010 11.26 11.72 11.04 11.65 20,560 +0.37(+3.28%)
Sep 14, 2010 11.61 11.61 11.26 11.28 19,279 -0.40(-3.44%)
Sep 13, 2010 11.56 11.76 11.46 11.68 37,543 +0.24(+2.13%)
Sep 10, 2010 11.19 11.54 10.99 11.43 32,668 +0.31(+2.76%)
Sep 09, 2010 11.25 11.25 11.09 11.13 6,121 +0.03(+0.28%)
Sep 08, 2010 11.05 11.13 10.94 11.10 20,307 +0.15(+1.37%)
Sep 07, 2010 11.26 11.26 10.87 10.95 41,100 -0.39(-3.40%)
Sep 03, 2010 11.18 11.33 11.05 11.33 20,420 +0.22(+1.98%)
Sep 02, 2010 10.76 11.12 10.76 11.11 10,016 +0.26(+2.39%)
Sep 01, 2010 10.45 10.85 10.44 10.85 31,857 +0.44(+4.23%)
Aug 31, 2010 10.30 10.47 10.25 10.41 59,609 +0.17(+1.61%)
Aug 30, 2010 10.59 10.59 10.25 10.25 17,863 -0.42(-3.91%)
Aug 27, 2010 10.40 10.69 10.28 10.66 18,003 +0.38(+3.67%)
Aug 26, 2010 10.62 10.62 10.23 10.28 29,469 -0.34(-3.19%)
Aug 25, 2010 10.50 10.63 10.38 10.62 60,422 +0.08(+0.75%)
Aug 24, 2010 10.40 10.66 10.40 10.54 36,030 +0.02(+0.22%)
Aug 23, 2010 10.44 10.72 10.43 10.52 35,929 +0.12(+1.13%)
Aug 20, 2010 10.29 10.42 10.29 10.40 23,733 +0.04(+0.38%)
Aug 19, 2010 10.48 10.48 10.18 10.36 64,286 -0.12(-1.12%)
Aug 18, 2010 10.21 10.51 10.17 10.48 32,938 +0.12(+1.13%)
Aug 17, 2010 10.26 10.47 10.17 10.36 19,354 +0.16(+1.53%)
Aug 16, 2010 10.12 10.25 9.684 10.21 32,713 +0.02(+0.23%)
Aug 13, 2010 10.43 10.54 10.17 10.18 28,536 -0.30(-2.84%)
Aug 12, 2010 10.43 10.65 10.26 10.48 52,738 -0.04(-0.37%)
Aug 11, 2010 11.10 11.11 10.48 10.52 63,166 -0.73(-6.47%)
Aug 10, 2010 11.39 11.53 11.15 11.25 32,995 -0.20(-1.71%)
Aug 09, 2010 11.37 11.48 11.29 11.44 48,587 +0.16(+1.39%)
Aug 06, 2010 11.26 11.32 10.97 11.29 21,209 -0.05(-0.41%)
Aug 05, 2010 11.48 11.48 11.25 11.33 23,585 -0.19(-1.63%)
Aug 04, 2010 11.37 11.55 11.26 11.52 40,397 +0.19(+1.66%)
Aug 03, 2010 11.50 11.69 11.33 11.33 23,136 -0.18(-1.53%)
Aug 02, 2010 11.62 11.69 11.48 11.51 52,443 -0.19(-1.64%)
Jul 30, 2010 11.27 11.73 11.27 11.70 57,055 +0.37(+3.24%)
Jul 29, 2010 11.23 11.58 11.23 11.33 40,271 +0.19(+1.68%)
Jul 28, 2010 10.71 11.17 10.47 11.15 119,001 +0.99(+9.70%)
Jul 27, 2010 10.22 10.40 10.12 10.16 39,371 -0.06(-0.61%)
Jul 26, 2010 10.17 10.24 10.12 10.22 42,930 +0.05(+0.54%)
Jul 23, 2010 10.04 10.32 10.01 10.17 89,153 +0.11(+1.09%)
Jul 22, 2010 9.864 10.09 9.794 10.06 45,024 +0.35(+3.63%)
Jul 21, 2010 10.06 10.08 9.708 9.708 38,990 -0.23(-2.28%)
Jul 20, 2010 9.590 9.958 9.590 9.934 30,199 +0.24(+2.50%)
Jul 19, 2010 9.676 9.833 9.582 9.692 27,986 +0.01(+0.08%)
Jul 16, 2010 9.715 9.794 9.676 9.684 42,028 -0.12(-1.20%)
Jul 15, 2010 10.02 10.02 9.731 9.801 13,875 -0.18(-1.80%)
Jul 14, 2010 9.989 10.05 9.809 9.981 7,210 -0.07(-0.70%)
Jul 13, 2010 9.950 10.11 9.880 10.05 29,598 +0.26(+2.64%)
Jul 12, 2010 9.989 9.989 9.778 9.794 7,961 -0.20(-1.96%)
Jul 09, 2010 9.880 9.997 9.762 9.989 22,858 +0.06(+0.63%)
Jul 08, 2010 10.05 10.17 9.723 9.927 45,785 -0.01(-0.08%)
Jul 07, 2010 9.833 10.03 9.723 9.934 45,382 +0.18(+1.84%)
Jul 06, 2010 9.989 10.18 9.731 9.754 42,209 -0.13(-1.34%)
Jul 02, 2010 9.700 9.934 9.621 9.887 65,233 +0.27(+2.85%)
Jul 01, 2010 9.739 10.02 9.614 9.614 38,617 -0.09(-0.89%)
Jun 30, 2010 9.919 10.18 9.653 9.700 61,291 -0.23(-2.36%)
Jun 29, 2010 10.15 10.33 9.905 9.934 41,665 -0.55(-5.22%)
Jun 25, 2010 9.833 10.70 9.833 10.48 370,317 +0.71(+7.29%)
Jun 24, 2010 10.13 10.21 9.770 9.770 162,038 -0.36(-3.55%)
Jun 23, 2010 10.14 10.27 10.06 10.13 26,824 -0.02(-0.15%)
Jun 22, 2010 10.37 10.52 10.15 10.15 20,335 -0.22(-2.11%)
Jun 21, 2010 10.52 10.54 10.35 10.36 13,630 -0.09(-0.90%)
Jun 18, 2010 10.52 10.52 10.44 10.46 55,785 +0.02(+0.15%)
Jun 17, 2010 10.58 10.72 10.44 10.44 18,838 -0.06(-0.60%)
Jun 16, 2010 10.52 10.72 10.49 10.51 16,610 -0.05(-0.52%)
Jun 15, 2010 10.01 10.58 10.01 10.56 37,073 +0.38(+3.77%)
Jun 14, 2010 10.29 10.30 10.08 10.18 30,823 -0.02(-0.23%)
Jun 11, 2010 10.29 10.29 10.07 10.20 26,543 -0.13(-1.29%)
Jun 10, 2010 10.34 10.48 10.15 10.33 43,522 +0.20(+1.93%)
Jun 09, 2010 9.989 10.37 9.989 10.14 41,614 +0.27(+2.69%)
Jun 08, 2010 10.39 10.40 9.528 9.872 147,319 -0.45(-4.32%)
Jun 07, 2010 10.37 10.54 10.32 10.32 33,193 -0.06(-0.60%)
Jun 04, 2010 10.56 11.08 10.35 10.38 124,403 -0.41(-3.77%)
Jun 03, 2010 10.60 10.93 10.60 10.79 18,714 +0.13(+1.25%)
Jun 02, 2010 10.48 10.72 10.48 10.65 23,913 +0.20(+1.87%)
Jun 01, 2010 10.92 10.98 10.46 10.46 23,885 -0.42(-3.88%)
May 28, 2010 11.00 11.02 10.80 10.88 16,380 -0.12(-1.07%)
May 27, 2010 10.99 11.19 10.95 11.00 36,668 +0.26(+2.40%)
May 26, 2010 10.54 11.11 10.40 10.74 79,419 +0.27(+2.62%)
May 25, 2010 10.55 10.69 10.34 10.47 39,986 -0.13(-1.25%)
May 24, 2010 11.03 11.03 10.55 10.60 49,085 -0.34(-3.13%)
May 21, 2010 10.68 11.24 10.68 10.94 71,479 +0.19(+1.81%)
May 20, 2010 10.68 11.10 10.66 10.75 49,080 -0.49(-4.36%)
May 19, 2010 11.48 11.48 11.23 11.24 31,779 -0.30(-2.56%)
May 18, 2010 11.42 11.62 11.42 11.53 22,650 +0.02(+0.14%)
May 17, 2010 11.70 11.70 11.10 11.52 22,857 -0.12(-1.00%)
May 14, 2010 11.87 12.04 11.55 11.63 13,926 -0.47(-3.86%)
May 13, 2010 12.02 12.10 11.95 12.10 23,008 +0.15(+1.24%)
May 12, 2010 11.94 12.02 11.52 11.95 25,877 +0.51(+4.49%)
May 11, 2010 11.59 11.65 11.29 11.44 41,497 -0.23(-1.93%)
May 10, 2010 11.51 12.10 11.48 11.66 50,610 +0.40(+3.59%)
May 07, 2010 11.66 11.78 11.21 11.26 93,829 -0.40(-3.47%)
May 06, 2010 11.93 12.25 11.52 11.66 77,101 -0.29(-2.41%)
May 05, 2010 11.93 12.44 11.66 11.95 64,449 +0.13(+1.12%)
May 04, 2010 11.98 11.98 11.43 11.82 43,714 -0.31(-2.56%)
May 03, 2010 11.95 12.27 11.77 12.13 15,433 +0.16(+1.30%)
Apr 30, 2010 12.15 12.20 11.86 11.97 51,708 -0.22(-1.79%)
Apr 29, 2010 12.16 12.23 12.05 12.19 17,083 +0.14(+1.16%)
Apr 28, 2010 11.86 12.08 11.86 12.05 42,395 +0.27(+2.31%)
Apr 27, 2010 11.73 11.97 11.70 11.78 39,723 -0.03(-0.26%)
Apr 26, 2010 11.80 11.97 11.77 11.81 17,668 -0.05(-0.46%)
Apr 23, 2010 11.72 11.97 11.66 11.87 28,812 +0.21(+1.80%)
Apr 22, 2010 11.54 11.79 11.38 11.66 14,512 +0.07(+0.60%)
Apr 21, 2010 11.48 11.59 11.19 11.59 12,956 +0.12(+1.02%)
Apr 20, 2010 11.13 11.62 11.13 11.47 19,075 +0.35(+3.15%)
Apr 19, 2010 11.09 11.26 11.06 11.12 8,998 -0.02(-0.21%)
Apr 16, 2010 11.31 11.32 10.97 11.14 32,269 -0.16(-1.44%)
Apr 15, 2010 11.13 11.38 10.99 11.31 28,313 +0.14(+1.25%)
Apr 14, 2010 11.03 11.43 11.00 11.17 30,167 +0.20(+1.84%)
Apr 13, 2010 10.62 10.96 10.51 10.96 18,400 +0.27(+2.54%)
Apr 12, 2010 10.82 10.90 10.68 10.69 12,736 -0.06(-0.58%)
Apr 09, 2010 10.85 10.85 10.60 10.75 14,001 -0.09(-0.86%)
Apr 08, 2010 11.03 11.12 10.82 10.85 32,863 -0.26(-2.31%)
Apr 07, 2010 10.91 11.16 10.91 11.10 19,834 +0.12(+1.13%)
Apr 06, 2010 10.53 11.10 10.53 10.98 18,432 +0.37(+3.44%)
Apr 05, 2010 10.50 10.70 10.41 10.61 28,492 +0.25(+2.40%)
Apr 01, 2010 10.53 10.37 10.37 10.37 25,849 -0.18(-1.70%)
Mar 31, 2010 10.49 10.73 10.41 10.54 46,083 +0.00(+0.00%)
Mar 30, 2010 10.51 10.63 10.23 10.54 24,495 -0.02(-0.15%)
Mar 29, 2010 10.79 10.82 10.53 10.56 20,790 -0.13(-1.24%)
Mar 26, 2010 10.91 10.94 10.65 10.69 7,316 -0.33(-2.96%)
Mar 25, 2010 10.95 11.28 10.93 11.02 33,433 +0.04(+0.35%)
Mar 24, 2010 10.72 10.99 10.65 10.98 60,317 +0.26(+2.39%)
Mar 23, 2010 10.47 10.72 10.30 10.72 17,789 +0.19(+1.85%)
Mar 22, 2010 10.23 10.61 9.930 10.53 31,307 +0.23(+2.27%)
Mar 19, 2010 10.30 10.49 9.735 10.30 161,002 +0.05(+0.53%)
Mar 18, 2010 10.40 10.43 10.20 10.24 37,307 -0.05(-0.53%)
Mar 17, 2010 10.51 10.51 10.27 10.30 65,270 -0.02(-0.23%)
Mar 16, 2010 10.47 10.58 10.23 10.32 29,457 -0.11(-1.04%)
Mar 15, 2010 10.32 10.48 10.26 10.43 71,058 +0.14(+1.36%)
Mar 12, 2010 10.38 10.46 10.28 10.29 41,312 -0.04(-0.38%)
Mar 11, 2010 10.30 10.52 10.26 10.33 108,954 -0.10(-0.97%)
Mar 10, 2010 10.35 10.66 10.30 10.43 90,367 +0.02(+0.22%)
Mar 09, 2010 10.58 10.62 10.36 10.40 45,292 -0.26(-2.41%)
Mar 08, 2010 11.08 11.08 10.54 10.66 19,181 -0.40(-3.59%)
Mar 05, 2010 10.40 11.07 9.821 11.06 189,516 +0.65(+6.28%)
Mar 04, 2010 10.15 10.42 9.992 10.40 37,945 +0.23(+2.22%)
Mar 03, 2010 9.689 10.40 9.584 10.18 77,577 +0.54(+5.56%)
Mar 02, 2010 9.728 9.743 9.510 9.642 39,748 -0.12(-1.20%)
Mar 01, 2010 9.658 10.15 9.502 9.759 90,341 +0.31(+3.29%)
Feb 26, 2010 9.432 9.860 9.331 9.448 76,846 +0.04(+0.41%)
Feb 25, 2010 9.152 9.417 8.958 9.409 154,781 +0.12(+1.34%)
Feb 24, 2010 9.634 9.704 9.144 9.284 42,396 -0.27(-2.85%)
Feb 23, 2010 9.603 9.765 9.510 9.557 12,682 -0.10(-1.04%)
Feb 22, 2010 9.595 9.773 9.448 9.657 32,149 +0.05(+0.56%)
Feb 19, 2010 9.410 9.696 9.201 9.603 23,769 +0.21(+2.22%)
Feb 18, 2010 9.232 9.441 9.101 9.394 23,055 +0.13(+1.42%)
Feb 17, 2010 9.410 9.557 9.209 9.263 29,021 -0.08(-0.91%)
Feb 16, 2010 9.340 9.417 9.093 9.348 13,184 +0.08(+0.83%)
Feb 12, 2010 9.348 9.271 9.271 9.271 23,169 -0.16(-1.72%)
Feb 11, 2010 9.193 9.441 9.054 9.433 26,782 +0.23(+2.52%)
Feb 10, 2010 9.139 9.387 8.614 9.201 134,671 -0.56(-5.70%)
Feb 09, 2010 9.765 9.773 9.472 9.757 13,109 +0.23(+2.43%)
Feb 08, 2010 9.641 9.823 9.410 9.526 40,609 -0.16(-1.67%)
Feb 05, 2010 9.441 9.703 9.381 9.688 55,677 +0.29(+3.04%)
Feb 04, 2010 9.734 9.819 9.402 9.402 47,599 -0.32(-3.34%)
Feb 03, 2010 9.734 10.14 9.703 9.726 27,142 -0.02(-0.24%)
Feb 02, 2010 9.896 10.15 9.703 9.750 25,769 -0.17(-1.71%)
Feb 01, 2010 9.842 10.04 9.680 9.920 20,209 +0.02(+0.23%)
Jan 29, 2010 10.06 10.18 9.850 9.896 14,974 -0.16(-1.61%)
Jan 28, 2010 10.23 10.23 9.911 10.06 26,833 -0.19(-1.81%)
Jan 27, 2010 10.12 10.31 10.09 10.24 26,949 +0.11(+1.07%)
Jan 26, 2010 10.07 10.41 9.850 10.14 28,274 +0.08(+0.77%)
Jan 25, 2010 10.14 10.17 10.01 10.06 38,184 +0.02(+0.15%)
Jan 22, 2010 10.13 10.44 10.04 10.04 26,167 -0.08(-0.84%)
Jan 21, 2010 10.80 10.83 10.13 10.13 30,990 -0.55(-5.14%)
Jan 20, 2010 10.99 10.99 10.57 10.68 19,843 -0.40(-3.63%)
Jan 19, 2010 10.50 11.11 10.47 11.08 30,419 +0.58(+5.52%)
Jan 15, 2010 10.48 10.50 10.50 10.50 34,690 +0.07(+0.67%)
Jan 14, 2010 10.31 10.52 10.24 10.43 18,139 +0.11(+1.05%)
Jan 13, 2010 10.48 10.48 10.21 10.32 17,112 -0.19(-1.77%)
Jan 12, 2010 10.47 10.58 10.44 10.51 16,141 -0.05(-0.44%)
Jan 11, 2010 10.68 10.75 10.42 10.55 25,492 -0.13(-1.23%)
Jan 08, 2010 10.58 10.68 10.45 10.68 36,104 +0.13(+1.24%)
Jan 07, 2010 9.672 10.61 9.672 10.55 58,619 +0.90(+9.28%)
Jan 06, 2010 9.587 9.719 9.587 9.657 34,068 +0.03(+0.32%)
Jan 05, 2010 9.641 9.788 9.557 9.626 29,586 -0.04(-0.40%)
Jan 04, 2010 9.580 9.742 9.460 9.665 15,622 +0.17(+1.79%)
Dec 31, 2009 9.479 9.495 9.495 9.495 24,334 +0.00(+0.00%)
Dec 30, 2009 9.317 9.495 9.271 9.495 17,355 +0.19(+1.99%)
Dec 29, 2009 9.332 9.379 9.271 9.309 25,472 -0.12(-1.31%)
Dec 28, 2009 9.417 9.479 9.217 9.433 14,080 +0.08(+0.83%)
Dec 24, 2009 9.332 9.502 9.302 9.356 9,377 +0.03(+0.33%)
Dec 23, 2009 9.379 9.429 8.823 9.325 17,361 +0.00(+0.00%)
Dec 22, 2009 9.132 9.495 9.132 9.325 26,587 +0.17(+1.86%)
Dec 21, 2009 9.402 9.577 9.023 9.155 43,359 -0.53(-5.50%)
Dec 18, 2009 9.271 9.688 9.047 9.688 118,381 +0.53(+5.73%)
Dec 17, 2009 9.163 9.232 9.039 9.163 23,389 -0.06(-0.67%)
Dec 16, 2009 9.085 9.263 8.946 9.224 35,983 +0.15(+1.62%)
Dec 15, 2009 8.993 9.116 8.908 9.078 31,658 +0.05(+0.51%)
Dec 14, 2009 8.676 9.039 8.676 9.031 12,701 +0.36(+4.10%)
Dec 11, 2009 8.676 8.722 8.575 8.676 33,917 +0.07(+0.81%)
Dec 10, 2009 8.792 8.815 8.583 8.606 37,356 -0.09(-1.07%)
Dec 09, 2009 8.575 8.799 8.575 8.699 35,624 +0.01(+0.09%)
Dec 08, 2009 8.784 8.985 8.575 8.691 36,324 -0.10(-1.14%)
Dec 07, 2009 8.884 8.892 8.653 8.792 75,916 -0.09(-1.04%)
Dec 04, 2009 8.730 9.016 8.699 8.884 118,307 +0.19(+2.22%)
Dec 03, 2009 8.838 8.838 8.591 8.691 80,865 -0.08(-0.97%)
Dec 02, 2009 8.629 8.877 8.575 8.776 27,612 +0.20(+2.34%)
Dec 01, 2009 8.506 8.599 8.498 8.575 34,442 +0.15(+1.83%)
Nov 30, 2009 8.537 8.537 8.398 8.421 27,081 +0.00(+0.00%)
Nov 27, 2009 8.498 8.676 8.421 8.421 47,682 -0.14(-1.62%)
Nov 25, 2009 8.629 8.629 8.544 8.560 34,813 +0.03(+0.36%)
Nov 24, 2009 8.521 8.622 8.514 8.529 37,124 -0.01(-0.09%)
Nov 23, 2009 8.645 8.691 8.514 8.537 25,381 +0.02(+0.27%)
Nov 20, 2009 8.514 8.606 8.436 8.514 34,253 -0.01(-0.09%)
Nov 19, 2009 8.552 8.606 8.429 8.521 22,280 -0.09(-1.08%)
Nov 18, 2009 8.645 8.653 8.506 8.614 18,236 -0.05(-0.62%)
Nov 17, 2009 8.629 8.691 8.614 8.668 14,005 -0.02(-0.27%)
Nov 16, 2009 8.575 8.807 8.459 8.691 37,981 +0.12(+1.44%)
Nov 13, 2009 8.459 8.606 8.344 8.568 24,064 +0.11(+1.28%)
Nov 12, 2009 8.738 8.954 8.452 8.459 47,529 -0.21(-2.41%)
Nov 11, 2009 8.815 8.861 8.653 8.668 34,705 -0.14(-1.58%)
Nov 10, 2009 8.915 8.946 8.761 8.807 27,392 -0.18(-1.98%)
Nov 09, 2009 9.000 9.000 8.815 8.985 28,945 -0.01(-0.09%)
Nov 06, 2009 8.954 9.000 8.838 8.993 22,342 -0.05(-0.51%)
Nov 05, 2009 8.900 9.139 8.823 9.039 29,297 +0.20(+2.27%)
Nov 04, 2009 9.078 9.155 8.815 8.838 40,492 -0.26(-2.89%)
Nov 03, 2009 9.124 9.155 8.884 9.101 25,407 -0.09(-1.01%)
Nov 02, 2009 8.962 9.224 8.861 9.193 106,671 +0.23(+2.59%)
Oct 30, 2009 8.923 9.016 8.799 8.962 50,371 +0.02(+0.17%)
Oct 29, 2009 8.807 8.985 8.653 8.946 49,971 +0.08(+0.87%)
Oct 28, 2009 9.611 9.634 8.846 8.869 87,292 -0.39(-4.25%)
Oct 27, 2009 9.271 9.387 9.116 9.263 233,110 +0.57(+6.58%)
Oct 26, 2009 8.660 8.769 8.531 8.691 44,153 -0.01(-0.09%)
Oct 23, 2009 8.853 9.031 8.699 8.699 29,186 -0.31(-3.43%)
Oct 22, 2009 9.155 9.155 8.884 9.008 53,985 -0.09(-1.02%)
Oct 21, 2009 9.209 9.263 9.078 9.101 85,435 +0.02(+0.26%)
Oct 20, 2009 9.078 9.186 8.506 9.078 124,662 +0.62(+7.31%)
Oct 19, 2009 8.514 8.514 8.390 8.459 18,168 -0.04(-0.45%)
Oct 16, 2009 8.498 8.535 8.421 8.498 44,238 +0.00(+0.00%)
Oct 15, 2009 8.382 8.560 8.382 8.498 31,724 +0.03(+0.36%)
Oct 14, 2009 8.459 8.568 8.344 8.467 23,005 +0.11(+1.29%)
Oct 13, 2009 8.390 8.421 8.282 8.359 23,744 +0.02(+0.19%)
Oct 12, 2009 8.244 8.413 8.243 8.344 25,054 +0.05(+0.65%)
Oct 09, 2009 8.112 8.290 8.104 8.290 42,249 +0.18(+2.19%)
Oct 08, 2009 8.120 8.205 8.081 8.112 48,949 +0.05(+0.57%)
Oct 07, 2009 7.988 8.104 7.942 8.065 18,794 +0.02(+0.29%)
Oct 06, 2009 7.903 8.104 7.868 8.042 27,427 +0.19(+2.36%)
Oct 05, 2009 7.834 8.050 7.795 7.857 30,547 +0.04(+0.49%)
Oct 02, 2009 7.841 7.973 7.780 7.818 66,646 -0.05(-0.59%)
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.