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, 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%)
Oct 01, 2009 8.158 8.251 7.841 7.865 65,854 -0.31(-3.78%)
Sep 30, 2009 8.282 8.313 8.150 8.174 79,844 -0.05(-0.56%)
Sep 29, 2009 8.320 8.398 8.135 8.220 45,058 -0.07(-0.84%)
Sep 28, 2009 8.266 8.421 8.135 8.290 25,429 +0.02(+0.28%)
Sep 25, 2009 8.305 8.382 8.212 8.266 19,394 -0.08(-0.93%)
Sep 24, 2009 8.467 8.490 8.212 8.344 19,381 +0.03(+0.37%)
Sep 23, 2009 8.475 8.568 8.274 8.313 21,177 -0.11(-1.28%)
Sep 22, 2009 8.313 8.459 8.212 8.421 56,147 +0.18(+2.16%)
Sep 21, 2009 8.143 8.274 8.120 8.243 25,114 +0.05(+0.66%)
Sep 18, 2009 8.374 8.413 8.174 8.189 78,883 -0.12(-1.40%)
Sep 17, 2009 8.421 8.444 8.305 8.305 19,427 -0.12(-1.38%)
Sep 16, 2009 8.189 8.560 8.183 8.421 92,564 +0.27(+3.32%)
Sep 15, 2009 8.127 8.181 7.996 8.150 26,940 +0.01(+0.09%)
Sep 14, 2009 7.919 8.181 7.919 8.143 34,492 +0.19(+2.33%)
Sep 11, 2009 7.965 7.996 7.857 7.957 24,877 -0.03(-0.39%)
Sep 10, 2009 7.965 8.027 7.880 7.988 18,767 +0.02(+0.29%)
Sep 09, 2009 7.849 8.042 7.834 7.965 31,010 +0.05(+0.59%)
Sep 08, 2009 8.104 8.104 7.903 7.919 27,264 -0.19(-2.29%)
Sep 04, 2009 8.073 8.166 8.035 8.104 26,135 +0.04(+0.48%)
Sep 03, 2009 8.065 8.104 7.981 8.065 29,665 -0.05(-0.67%)
Sep 02, 2009 8.166 8.220 7.981 8.120 9,110 -0.03(-0.38%)
Sep 01, 2009 8.027 8.259 8.011 8.150 35,693 +0.09(+1.15%)
Aug 31, 2009 8.011 8.235 7.981 8.058 30,097 +0.02(+0.19%)
Aug 28, 2009 8.344 8.344 7.981 8.042 15,451 -0.27(-3.25%)
Aug 27, 2009 8.305 8.320 8.166 8.313 22,164 +0.01(+0.09%)
Aug 26, 2009 8.274 8.344 8.204 8.305 26,434 -0.02(-0.19%)
Aug 25, 2009 8.305 8.421 8.266 8.320 24,632 +0.02(+0.19%)
Aug 24, 2009 8.235 8.336 8.189 8.305 19,539 +0.06(+0.75%)
Aug 21, 2009 8.344 8.398 8.166 8.243 31,794 -0.01(-0.09%)
Aug 20, 2009 8.251 8.251 8.135 8.251 36,872 +0.00(+0.00%)
Aug 19, 2009 8.143 8.413 8.073 8.251 23,839 +0.05(+0.66%)
Aug 18, 2009 8.305 8.313 8.120 8.197 30,197 -0.12(-1.39%)
Aug 17, 2009 8.398 8.452 8.313 8.313 28,610 -0.19(-2.27%)
Aug 14, 2009 8.714 8.792 8.506 8.506 80,487 -0.21(-2.39%)
Aug 13, 2009 8.467 8.869 8.429 8.714 73,356 +0.35(+4.16%)
Aug 12, 2009 8.205 8.429 8.104 8.367 42,154 +0.19(+2.36%)
Aug 11, 2009 8.143 8.297 7.957 8.174 45,563 -0.02(-0.19%)
Aug 10, 2009 8.089 8.290 7.919 8.189 51,233 +0.05(+0.66%)
Aug 07, 2009 7.811 8.622 7.780 8.135 40,971 +0.36(+4.67%)
Aug 06, 2009 7.710 7.859 7.695 7.772 41,077 +0.05(+0.70%)
Aug 05, 2009 7.787 7.880 7.718 7.718 56,993 -0.14(-1.77%)
Aug 04, 2009 7.726 7.911 7.726 7.857 59,600 +0.06(+0.79%)
Aug 03, 2009 7.726 7.926 7.610 7.795 44,343 +0.08(+1.10%)
Jul 31, 2009 7.764 7.942 7.702 7.710 87,777 -0.14(-1.77%)
Jul 30, 2009 7.841 7.942 7.749 7.849 36,525 -0.02(-0.20%)
Jul 29, 2009 7.919 8.150 7.733 7.865 60,939 +0.02(+0.30%)
Jul 28, 2009 7.988 8.058 7.834 7.841 49,654 -0.15(-1.84%)
Jul 27, 2009 8.135 8.212 7.896 7.988 42,610 -0.25(-3.00%)
Jul 24, 2009 8.220 8.235 7.726 8.235 41,823 -0.04(-0.47%)
Jul 23, 2009 7.780 8.390 7.316 8.274 104,915 -0.14(-1.65%)
Jul 22, 2009 8.367 8.483 8.042 8.413 42,191 +0.05(+0.65%)
Jul 21, 2009 8.374 8.622 8.135 8.359 66,432 -0.04(-0.46%)
Jul 20, 2009 8.166 8.653 8.166 8.398 18,091 +0.27(+3.33%)
Jul 17, 2009 8.351 8.351 7.587 8.127 19,044 -0.25(-2.95%)
Jul 16, 2009 8.259 8.398 8.096 8.374 30,026 +0.05(+0.65%)
Jul 15, 2009 8.104 8.394 8.019 8.320 64,102 +0.32(+4.06%)
Jul 14, 2009 7.896 8.081 7.818 7.996 59,807 +0.06(+0.78%)
Jul 13, 2009 7.841 7.934 7.741 7.934 30,914 +0.06(+0.79%)
Jul 10, 2009 7.726 7.953 7.648 7.872 24,148 +0.11(+1.39%)
Jul 09, 2009 7.702 7.787 7.617 7.764 26,647 +0.06(+0.80%)
Jul 08, 2009 7.880 7.942 7.587 7.702 59,185 -0.14(-1.77%)
Jul 07, 2009 7.919 7.988 7.811 7.841 43,265 -0.18(-2.22%)
Jul 06, 2009 7.919 8.127 7.803 8.019 73,364 -0.02(-0.29%)
Jul 02, 2009 8.568 8.591 7.973 8.042 42,723 -0.61(-7.05%)
Jul 01, 2009 8.158 8.730 7.962 8.653 40,457 +0.54(+6.67%)
Jun 30, 2009 8.150 8.282 8.050 8.112 26,090 -0.02(-0.28%)
Jun 29, 2009 8.452 8.452 7.950 8.135 75,621 -0.42(-4.88%)
Jun 26, 2009 8.050 8.884 7.865 8.552 1,375,868 +0.44(+5.43%)
Jun 25, 2009 8.011 8.475 7.865 8.112 41,686 -0.03(-0.38%)
Jun 24, 2009 8.174 8.452 7.996 8.143 25,864 -0.08(-0.94%)
Jun 23, 2009 8.228 8.483 8.150 8.220 22,116 -0.08(-1.02%)
Jun 22, 2009 8.637 8.823 8.050 8.305 51,453 -0.56(-6.28%)
Jun 19, 2009 8.514 8.869 8.506 8.861 25,226 +0.28(+3.24%)
Jun 18, 2009 8.807 8.892 8.498 8.583 28,734 -0.40(-4.47%)
Jun 17, 2009 9.031 9.031 8.583 8.985 13,617 +0.08(+0.95%)
Jun 16, 2009 8.398 8.900 8.398 8.900 25,051 +0.38(+4.44%)
Jun 15, 2009 8.807 8.838 8.135 8.521 22,545 -0.19(-2.22%)
Jun 12, 2009 8.483 8.923 8.344 8.714 31,129 +0.22(+2.55%)
Jun 11, 2009 7.942 8.498 7.942 8.498 18,953 +0.63(+8.05%)
Jun 10, 2009 7.888 8.073 7.811 7.865 4,706 -0.13(-1.64%)
Jun 09, 2009 7.926 8.158 7.687 7.996 18,309 -0.10(-1.24%)
Jun 08, 2009 7.880 8.096 7.818 8.096 10,750 +0.19(+2.44%)
Jun 05, 2009 7.934 8.065 7.702 7.903 14,677 +0.12(+1.49%)
Jun 04, 2009 7.764 8.004 7.687 7.787 13,970 -0.08(-1.08%)
Jun 03, 2009 7.749 7.888 7.648 7.872 11,776 +0.08(+0.99%)
Jun 02, 2009 7.749 7.795 7.656 7.795 13,626 -0.07(-0.88%)
Jun 01, 2009 7.896 8.035 7.594 7.865 32,158 -0.03(-0.39%)
May 29, 2009 7.702 8.085 7.702 7.896 20,366 +0.15(+2.00%)
May 28, 2009 7.818 7.818 7.710 7.741 14,884 -0.14(-1.76%)
May 27, 2009 7.857 8.089 7.834 7.880 14,536 -0.06(-0.78%)
May 26, 2009 7.749 8.274 7.749 7.942 17,556 +0.19(+2.49%)
May 22, 2009 7.795 7.996 7.749 7.749 42,223 -0.14(-1.76%)
May 21, 2009 7.872 7.888 7.726 7.888 38,005 +0.02(+0.29%)
May 20, 2009 7.787 8.320 7.772 7.865 40,116 +0.11(+1.39%)
May 19, 2009 7.895 7.934 7.656 7.756 31,145 -0.19(-2.33%)
May 18, 2009 7.996 8.004 7.780 7.942 47,635 -0.05(-0.58%)
May 15, 2009 7.919 8.035 7.919 7.988 33,602 +0.05(+0.68%)
May 14, 2009 8.004 8.073 7.726 7.934 35,483 -0.14(-1.72%)
May 13, 2009 8.320 8.320 7.733 8.073 17,251 -0.23(-2.79%)
May 12, 2009 8.035 8.413 8.035 8.305 17,255 +0.27(+3.37%)
May 11, 2009 7.857 8.212 7.818 8.035 35,576 -0.09(-1.14%)
May 08, 2009 8.174 8.421 8.089 8.127 17,087 -0.10(-1.22%)
May 07, 2009 8.459 8.799 8.014 8.228 13,626 -0.15(-1.75%)
May 06, 2009 8.166 8.436 8.104 8.374 39,188 +0.43(+5.45%)
May 05, 2009 8.004 8.436 7.888 7.942 18,913 -0.22(-2.65%)
May 04, 2009 8.073 8.313 7.811 8.158 35,818 +0.35(+4.45%)
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.