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 (%)
Oct 31, 2016 40.42 40.42 39.27 39.83 60,873 -0.25(-0.62%)
Oct 28, 2016 39.14 40.54 39.14 40.08 72,563 +1.13(+2.90%)
Oct 27, 2016 39.33 39.33 37.84 38.96 37,860 -0.18(-0.45%)
Oct 26, 2016 39.54 39.95 39.04 39.13 24,506 -0.70(-1.76%)
Oct 25, 2016 40.31 40.33 39.18 39.83 38,453 -0.44(-1.10%)
Oct 24, 2016 40.32 40.68 40.07 40.28 39,321 +0.28(+0.71%)
Oct 21, 2016 39.75 41.86 39.48 39.99 44,464 +0.04(+0.11%)
Oct 20, 2016 41.51 42.31 39.88 39.95 48,995 -1.48(-3.56%)
Oct 19, 2016 41.74 41.74 40.86 41.43 74,267 -0.12(-0.30%)
Oct 18, 2016 42.30 42.35 41.43 41.55 48,899 -0.38(-0.91%)
Oct 17, 2016 41.68 42.04 41.46 41.93 64,928 +0.17(+0.40%)
Oct 14, 2016 42.38 42.72 41.49 41.76 42,662 -0.36(-0.84%)
Oct 13, 2016 42.17 42.45 41.14 42.12 107,728 -0.25(-0.59%)
Oct 12, 2016 42.43 42.90 42.24 42.37 43,915 +0.06(+0.15%)
Oct 11, 2016 43.49 43.49 42.05 42.30 59,643 -1.44(-3.29%)
Oct 10, 2016 42.70 43.97 42.70 43.74 72,916 +1.19(+2.80%)
Oct 07, 2016 43.52 44.04 42.41 42.55 43,694 -0.93(-2.15%)
Oct 06, 2016 44.12 44.12 43.41 43.49 65,195 -0.66(-1.49%)
Oct 05, 2016 44.41 44.90 43.99 44.14 72,387 -0.16(-0.36%)
Oct 04, 2016 43.00 44.38 43.00 44.30 64,666 +0.08(+0.18%)
Oct 03, 2016 43.94 44.37 43.55 44.22 36,574 +0.14(+0.32%)
Sep 30, 2016 43.13 44.21 42.92 44.08 51,723 +1.17(+2.73%)
Sep 29, 2016 43.59 43.62 42.60 42.91 39,395 -0.89(-2.03%)
Sep 28, 2016 43.31 43.92 43.10 43.80 100,854 +0.74(+1.71%)
Sep 27, 2016 42.34 43.29 42.34 43.06 44,849 +0.56(+1.32%)
Sep 26, 2016 42.32 42.80 41.53 42.50 58,934 +0.13(+0.31%)
Sep 23, 2016 42.71 42.96 42.12 42.37 62,221 -0.28(-0.67%)
Sep 22, 2016 43.08 43.16 41.94 42.65 77,326 +0.12(+0.27%)
Sep 21, 2016 42.78 43.01 41.91 42.54 72,558 +0.24(+0.57%)
Sep 20, 2016 42.47 42.59 42.20 42.30 59,358 +0.34(+0.80%)
Sep 19, 2016 41.82 42.28 41.16 41.96 81,063 +0.41(+0.98%)
Sep 16, 2016 41.99 42.38 41.22 41.55 81,124 -0.58(-1.37%)
Sep 15, 2016 40.95 42.58 40.70 42.13 168,494 +1.83(+4.54%)
Sep 14, 2016 40.68 40.95 39.85 40.30 73,384 -0.18(-0.44%)
Sep 13, 2016 41.11 41.30 40.43 40.47 63,133 -0.86(-2.09%)
Sep 12, 2016 40.63 41.52 37.31 41.34 69,559 +0.29(+0.71%)
Sep 09, 2016 41.40 41.62 40.82 41.04 127,099 -0.70(-1.68%)
Sep 08, 2016 42.21 42.58 41.43 41.75 65,097 -0.35(-0.82%)
Sep 07, 2016 42.21 42.49 41.55 42.09 73,951 -0.35(-0.82%)
Sep 06, 2016 42.93 43.22 42.25 42.44 62,659 -0.50(-1.16%)
Sep 02, 2016 42.23 42.94 42.94 42.94 89,581 +0.74(+1.75%)
Sep 01, 2016 41.63 42.32 40.96 42.20 56,167 +0.74(+1.78%)
Aug 31, 2016 41.97 42.11 40.74 41.46 64,592 -0.65(-1.54%)
Aug 30, 2016 42.66 42.66 41.44 42.11 47,258 -0.16(-0.38%)
Aug 29, 2016 42.21 42.94 41.65 42.27 77,767 -0.04(-0.10%)
Aug 26, 2016 43.05 43.43 42.11 42.31 96,257 -0.52(-1.22%)
Aug 25, 2016 41.67 42.87 41.54 42.84 84,277 +1.20(+2.88%)
Aug 24, 2016 41.44 42.28 41.28 41.64 118,074 +0.06(+0.15%)
Aug 23, 2016 41.31 42.08 41.31 41.58 126,683 +0.29(+0.71%)
Aug 22, 2016 41.48 42.54 41.19 41.28 69,628 -0.52(-1.23%)
Aug 19, 2016 41.98 42.07 41.01 41.80 51,398 -0.21(-0.51%)
Aug 18, 2016 41.05 42.15 40.55 42.01 84,918 +0.94(+2.29%)
Aug 17, 2016 40.41 41.35 40.20 41.07 91,097 +0.25(+0.61%)
Aug 16, 2016 41.11 41.90 40.26 40.82 72,583 -0.27(-0.65%)
Aug 15, 2016 40.14 41.25 39.98 41.09 67,412 +1.13(+2.83%)
Aug 12, 2016 39.57 40.12 38.71 39.96 70,544 +0.54(+1.37%)
Aug 11, 2016 39.53 39.78 37.78 39.42 81,193 +0.21(+0.54%)
Aug 10, 2016 39.69 41.18 38.18 39.20 72,467 +0.12(+0.32%)
Aug 09, 2016 38.31 39.28 38.03 39.08 82,390 +0.19(+0.48%)
Aug 08, 2016 39.21 39.30 38.60 38.89 67,863 -0.42(-1.08%)
Aug 05, 2016 38.36 39.67 38.36 39.32 53,228 +1.20(+3.16%)
Aug 04, 2016 38.69 39.16 38.05 38.12 77,673 -0.43(-1.12%)
Aug 03, 2016 37.44 38.76 37.44 38.55 41,879 +0.38(+1.00%)
Aug 02, 2016 37.69 39.50 36.31 38.17 77,031 +0.56(+1.48%)
Aug 01, 2016 37.91 38.66 36.59 37.61 103,328 -0.40(-1.05%)
Jul 29, 2016 37.67 38.30 36.85 38.01 73,888 +0.38(+1.01%)
Jul 28, 2016 37.68 38.95 36.60 37.63 51,771 -0.19(-0.51%)
Jul 27, 2016 38.48 39.44 37.14 37.82 75,810 -0.64(-1.66%)
Jul 26, 2016 38.05 38.60 37.74 38.46 55,049 +0.53(+1.40%)
Jul 25, 2016 38.54 38.54 37.71 37.93 68,892 -0.54(-1.40%)
Jul 22, 2016 38.36 38.72 37.50 38.47 61,124 +0.23(+0.60%)
Jul 21, 2016 37.82 38.63 37.52 38.24 63,210 +0.41(+1.08%)
Jul 20, 2016 36.90 38.23 36.90 37.83 77,847 +0.91(+2.47%)
Jul 19, 2016 37.64 37.74 36.86 36.92 21,875 -0.41(-1.09%)
Jul 18, 2016 37.28 37.74 36.90 37.33 47,158 +0.16(+0.43%)
Jul 15, 2016 38.23 38.56 37.01 37.17 50,067 -0.75(-1.98%)
Jul 14, 2016 39.08 39.15 37.66 37.92 95,618 -0.33(-0.86%)
Jul 13, 2016 37.04 38.59 36.93 38.25 84,586 +1.20(+3.25%)
Jul 12, 2016 37.59 37.67 36.94 37.05 40,543 +0.21(+0.58%)
Jul 11, 2016 36.90 37.86 36.66 36.83 76,399 +0.06(+0.17%)
Jul 08, 2016 36.44 37.39 35.98 36.77 87,695 +0.79(+2.19%)
Jul 07, 2016 35.59 36.88 35.06 35.98 78,511 +1.27(+3.67%)
Jul 05, 2016 34.95 35.14 34.45 34.71 102,283 -0.49(-1.38%)
Jul 01, 2016 35.99 35.20 35.20 35.20 106,517 -1.34(-3.68%)
Jun 30, 2016 34.84 36.57 34.34 36.54 88,479 +1.91(+5.52%)
Jun 29, 2016 34.27 35.19 34.27 34.63 75,414 +0.71(+2.09%)
Jun 28, 2016 34.13 34.43 33.37 33.92 78,454 +0.24(+0.71%)
Jun 27, 2016 34.30 34.95 33.07 33.69 131,653 -1.28(-3.67%)
Jun 24, 2016 35.91 36.46 33.99 34.97 182,596 -2.33(-6.26%)
Jun 23, 2016 34.67 38.10 34.58 37.30 186,730 +2.96(+8.63%)
Jun 22, 2016 34.36 34.61 33.78 34.34 62,231 +0.19(+0.54%)
Jun 21, 2016 33.92 34.38 33.61 34.15 64,229 +0.27(+0.78%)
Jun 20, 2016 33.12 34.30 32.46 33.89 77,167 +1.33(+4.07%)
Jun 17, 2016 32.77 33.21 32.10 32.56 74,403 -0.11(-0.32%)
Jun 16, 2016 33.04 33.04 32.39 32.67 77,852 -0.51(-1.55%)
Jun 15, 2016 32.92 33.58 32.59 33.18 54,938 +0.51(+1.57%)
Jun 14, 2016 32.85 33.46 32.41 32.67 43,596 -0.12(-0.35%)
Jun 13, 2016 33.35 33.35 32.55 32.78 42,591 -0.57(-1.72%)
Jun 10, 2016 33.41 33.69 33.00 33.36 52,550 -0.17(-0.50%)
Jun 09, 2016 34.18 34.33 33.41 33.53 54,858 -0.80(-2.32%)
Jun 08, 2016 34.12 35.13 33.76 34.32 91,678 +0.45(+1.33%)
Jun 07, 2016 34.09 34.22 33.78 33.87 69,303 -0.08(-0.23%)
Jun 06, 2016 33.59 34.07 33.34 33.95 92,423 +0.69(+2.07%)
Jun 03, 2016 34.08 34.09 33.08 33.26 93,571 -1.00(-2.92%)
Jun 02, 2016 34.39 34.68 34.01 34.26 65,177 -0.18(-0.51%)
Jun 01, 2016 33.56 34.69 33.10 34.44 109,558 +1.40(+4.23%)
May 31, 2016 32.47 34.06 31.89 33.04 240,099 +0.79(+2.44%)
May 27, 2016 32.16 32.25 32.25 32.25 113,640 -0.03(-0.08%)
May 26, 2016 26.49 33.55 26.49 32.28 526,067 +6.52(+25.30%)
May 25, 2016 25.49 25.88 25.29 25.76 56,828 +0.48(+1.89%)
May 24, 2016 25.03 25.87 25.02 25.28 91,473 +0.29(+1.17%)
May 23, 2016 24.91 25.51 24.54 24.99 80,458 +0.16(+0.64%)
May 20, 2016 24.67 25.44 24.13 24.83 114,278 +0.18(+0.72%)
May 19, 2016 25.09 25.09 24.45 24.66 65,763 -0.54(-2.12%)
May 18, 2016 24.99 25.59 24.80 25.19 64,407 +0.17(+0.67%)
May 17, 2016 25.25 26.02 24.83 25.02 80,136 -0.47(-1.86%)
May 16, 2016 24.71 25.80 24.71 25.50 97,859 -0.13(-0.51%)
May 13, 2016 25.75 25.94 25.16 25.63 60,138 -0.05(-0.20%)
May 12, 2016 26.12 26.30 25.41 25.68 47,646 -0.46(-1.78%)
May 11, 2016 26.52 26.67 26.02 26.15 64,489 -0.52(-1.94%)
May 10, 2016 27.02 27.04 26.21 26.67 57,098 -0.29(-1.07%)
May 09, 2016 26.34 27.38 26.05 26.95 92,498 +0.54(+2.06%)
May 06, 2016 26.75 26.76 25.88 26.41 82,779 -0.59(-2.18%)
May 05, 2016 27.40 28.07 26.79 27.00 54,591 -0.22(-0.81%)
May 04, 2016 27.24 27.75 26.97 27.22 96,396 -0.11(-0.42%)
May 03, 2016 26.95 27.89 26.38 27.33 107,227 +0.07(+0.26%)
May 02, 2016 27.22 27.41 26.71 27.26 68,155 +0.05(+0.19%)
Apr 29, 2016 27.64 28.03 26.98 27.21 52,924 -0.62(-2.24%)
Apr 28, 2016 27.80 28.43 27.70 27.83 78,486 -0.30(-1.06%)
Apr 27, 2016 28.03 28.61 27.32 28.13 76,634 -0.29(-1.02%)
Apr 26, 2016 27.78 28.83 27.51 28.42 63,674 +0.61(+2.21%)
Apr 25, 2016 28.48 28.53 27.35 27.81 66,579 -0.83(-2.91%)
Apr 22, 2016 29.02 29.38 28.51 28.64 67,524 -0.30(-1.03%)
Apr 21, 2016 30.12 30.22 28.38 28.94 132,459 -1.40(-4.60%)
Apr 20, 2016 26.21 31.72 26.21 30.33 396,623 +4.29(+16.48%)
Apr 19, 2016 26.22 26.94 25.90 26.04 61,165 +0.05(+0.20%)
Apr 18, 2016 26.02 26.31 25.60 25.99 93,454 -0.05(-0.20%)
Apr 15, 2016 25.39 26.39 25.38 26.04 113,180 +0.67(+2.63%)
Apr 14, 2016 24.83 25.63 24.64 25.38 115,525 +0.43(+1.72%)
Apr 13, 2016 24.59 25.02 24.22 24.95 90,329 +0.45(+1.83%)
Apr 12, 2016 24.21 24.81 23.89 24.50 89,245 +0.32(+1.34%)
Apr 11, 2016 23.97 24.54 23.95 24.17 104,755 +0.28(+1.18%)
Apr 08, 2016 23.74 24.16 23.32 23.89 119,747 +0.29(+1.23%)
Apr 07, 2016 23.59 24.20 23.45 23.60 105,502 -0.10(-0.41%)
Apr 06, 2016 23.88 23.94 23.41 23.70 102,588 -0.22(-0.92%)
Apr 05, 2016 24.12 24.34 23.85 23.92 65,774 -0.36(-1.48%)
Apr 04, 2016 24.79 24.94 23.98 24.28 162,280 -0.50(-2.02%)
Apr 01, 2016 24.91 25.23 24.18 24.78 135,804 -0.45(-1.77%)
Mar 31, 2016 25.08 25.60 24.74 25.23 144,467 +0.08(+0.31%)
Mar 30, 2016 24.59 25.42 24.47 25.15 65,998 +0.56(+2.28%)
Mar 29, 2016 23.95 24.63 23.89 24.59 102,322 +0.62(+2.60%)
Mar 28, 2016 24.31 24.52 23.66 23.96 125,640 -0.41(-1.69%)
Mar 24, 2016 23.76 24.38 24.38 24.38 176,422 +0.46(+1.94%)
Mar 23, 2016 24.24 24.51 23.82 23.91 190,535 -0.34(-1.41%)
Mar 22, 2016 23.82 24.91 23.82 24.25 105,234 +0.25(+1.02%)
Mar 21, 2016 24.43 25.01 23.95 24.01 134,036 -0.61(-2.49%)
Mar 18, 2016 23.84 24.86 23.81 24.62 123,133 +0.87(+3.66%)
Mar 17, 2016 24.11 24.11 22.99 23.75 130,855 -0.81(-3.29%)
Mar 16, 2016 24.59 25.11 23.78 24.56 177,004 +0.15(+0.61%)
Mar 15, 2016 24.42 25.24 23.70 24.41 147,149 -0.28(-1.14%)
Mar 14, 2016 24.17 25.10 23.95 24.69 196,981 +0.53(+2.18%)
Mar 11, 2016 21.16 24.52 21.15 24.16 631,228 +2.79(+13.05%)
Mar 10, 2016 22.57 23.95 19.79 21.37 1,143,524 -10.67(-33.30%)
Mar 09, 2016 31.59 32.34 31.32 32.04 64,733 +0.46(+1.47%)
Mar 08, 2016 32.71 33.08 31.54 31.58 120,280 -1.39(-4.21%)
Mar 07, 2016 32.47 33.17 32.06 32.97 73,095 +0.47(+1.46%)
Mar 04, 2016 32.42 32.89 32.07 32.49 99,034 +0.19(+0.60%)
Mar 03, 2016 31.82 32.57 31.59 32.30 115,676 +0.48(+1.52%)
Mar 02, 2016 31.45 32.29 31.06 31.82 91,346 +0.40(+1.28%)
Mar 01, 2016 30.85 31.66 30.58 31.41 122,386 +0.75(+2.46%)
Feb 29, 2016 31.08 31.73 30.58 30.66 114,807 -0.31(-0.99%)
Feb 26, 2016 30.55 31.35 30.39 30.96 98,404 +0.64(+2.11%)
Feb 25, 2016 31.09 31.09 30.03 30.32 94,658 -0.55(-1.79%)
Feb 24, 2016 30.00 30.95 29.66 30.88 59,846 +0.40(+1.32%)
Feb 23, 2016 30.51 31.56 30.42 30.47 62,568 -0.04(-0.14%)
Feb 22, 2016 30.58 31.05 30.37 30.52 66,630 +0.16(+0.52%)
Feb 19, 2016 30.24 31.35 30.05 30.36 84,187 -0.13(-0.43%)
Feb 18, 2016 30.42 32.48 30.00 30.49 101,693 +0.09(+0.29%)
Feb 17, 2016 30.25 31.23 29.74 30.40 87,710 +0.46(+1.55%)
Feb 16, 2016 32.35 33.35 29.65 29.94 139,886 -1.82(-5.74%)
Feb 12, 2016 33.21 31.76 31.76 31.76 125,714 +3.68(+13.10%)
Feb 11, 2016 26.96 28.60 26.89 28.08 100,957 +0.65(+2.35%)
Feb 10, 2016 28.19 28.96 27.31 27.44 96,557 -0.58(-2.08%)
Feb 09, 2016 27.85 28.33 27.26 28.02 100,875 -0.10(-0.34%)
Feb 08, 2016 29.94 29.94 27.99 28.12 119,044 -2.31(-7.59%)
Feb 05, 2016 30.93 31.01 29.41 30.43 112,888 -0.59(-1.91%)
Feb 04, 2016 31.03 31.59 30.77 31.02 77,711 -0.27(-0.86%)
Feb 03, 2016 32.26 32.39 30.23 31.29 68,058 -0.92(-2.84%)
Feb 02, 2016 32.61 37.31 31.80 32.20 72,321 -0.43(-1.31%)
Feb 01, 2016 33.92 34.13 32.53 32.63 86,834 -1.52(-4.44%)
Jan 29, 2016 33.19 34.38 33.19 34.15 74,069 +1.08(+3.27%)
Jan 28, 2016 32.73 33.60 32.27 33.07 68,810 +0.65(+2.02%)
Jan 27, 2016 34.05 34.05 32.09 32.41 64,030 -1.71(-5.01%)
Jan 26, 2016 33.34 34.62 33.03 34.12 76,613 +0.86(+2.60%)
Jan 25, 2016 33.76 34.22 32.98 33.26 77,379 -0.58(-1.70%)
Jan 22, 2016 33.14 34.04 33.14 33.84 51,246 +1.36(+4.19%)
Jan 21, 2016 33.68 33.82 32.34 32.48 82,746 -0.75(-2.26%)
Jan 20, 2016 31.18 33.63 29.71 33.23 236,363 +1.57(+4.96%)
Jan 19, 2016 33.65 33.65 31.08 31.66 139,287 -1.78(-5.32%)
Jan 15, 2016 32.63 33.43 33.43 33.43 71,230 -0.10(-0.31%)
Jan 14, 2016 33.67 34.28 32.83 33.54 116,711 +0.26(+0.79%)
Jan 13, 2016 35.50 35.67 32.86 33.28 89,048 -2.02(-5.73%)
Jan 12, 2016 34.31 35.48 33.90 35.30 130,876 +1.42(+4.19%)
Jan 11, 2016 33.76 34.04 32.13 33.88 105,456 +0.56(+1.67%)
Jan 08, 2016 35.38 35.77 33.20 33.32 245,547 -1.93(-5.47%)
Jan 07, 2016 35.38 36.15 35.25 35.25 144,952 -0.79(-2.20%)
Jan 06, 2016 35.50 36.97 35.49 36.04 86,634 +0.43(+1.20%)
Jan 05, 2016 36.09 36.69 35.45 35.61 108,918 -0.49(-1.35%)
Jan 04, 2016 37.51 37.51 35.61 36.10 150,238 -1.86(-4.89%)
Dec 31, 2015 38.76 37.96 37.96 37.96 98,070 -0.89(-2.29%)
Dec 30, 2015 39.00 39.45 38.50 38.85 94,532 -0.03(-0.07%)
Dec 29, 2015 38.46 39.18 38.03 38.87 110,616 +0.71(+1.87%)
Dec 28, 2015 38.60 38.90 37.62 38.16 55,949 -0.50(-1.29%)
Dec 24, 2015 38.85 38.66 38.66 38.66 33,951 +0.19(+0.50%)
Dec 23, 2015 38.25 38.84 37.08 38.46 86,942 +1.18(+3.16%)
Dec 22, 2015 37.39 39.04 36.16 37.29 93,827 +0.10(+0.26%)
Dec 21, 2015 39.19 39.23 36.76 37.19 111,547 -1.91(-4.88%)
Dec 18, 2015 38.97 39.78 38.78 39.10 166,516 -0.11(-0.29%)
Dec 17, 2015 39.15 40.20 38.46 39.21 96,622 +0.11(+0.29%)
Dec 16, 2015 39.14 40.27 38.80 39.10 83,680 +0.12(+0.31%)
Dec 15, 2015 37.98 39.23 37.82 38.98 94,274 +1.30(+3.45%)
Dec 14, 2015 38.17 38.80 36.97 37.68 167,437 -0.34(-0.89%)
Dec 11, 2015 36.58 38.12 36.58 38.02 137,047 +0.84(+2.25%)
Dec 10, 2015 38.04 38.54 36.88 37.18 158,302 -0.77(-2.02%)
Dec 09, 2015 37.82 38.80 37.66 37.95 129,542 -0.17(-0.43%)
Dec 08, 2015 37.57 38.78 36.89 38.12 102,919 +0.13(+0.34%)
Dec 07, 2015 38.14 38.45 37.15 37.99 145,538 -0.05(-0.14%)
Dec 04, 2015 38.24 38.49 37.49 38.04 83,387 +0.04(+0.11%)
Dec 03, 2015 38.18 39.26 37.66 37.99 79,025 -0.17(-0.46%)
Dec 02, 2015 38.54 38.77 37.99 38.17 52,833 -0.24(-0.64%)
Dec 01, 2015 39.24 39.24 38.09 38.41 104,723 -0.51(-1.32%)
Nov 30, 2015 37.86 39.21 37.86 38.93 110,464 +1.03(+2.71%)
Nov 27, 2015 36.43 38.21 36.14 37.90 49,910 +1.67(+4.60%)
Nov 25, 2015 36.54 36.23 36.23 36.23 98,758 -0.14(-0.38%)
Nov 24, 2015 35.82 36.50 35.42 36.37 95,881 +0.07(+0.19%)
Nov 23, 2015 36.34 36.81 35.78 36.30 68,981 -0.21(-0.57%)
Nov 20, 2015 35.56 37.10 35.20 36.51 121,315 +1.32(+3.74%)
Nov 19, 2015 36.56 36.66 34.79 35.20 123,164 -1.28(-3.51%)
Nov 18, 2015 35.74 37.31 35.22 36.48 88,324 +0.98(+2.75%)
Nov 17, 2015 35.41 36.61 34.84 35.50 110,606 +0.38(+1.09%)
Nov 16, 2015 34.23 35.31 33.33 35.12 116,830 +0.99(+2.90%)
Nov 13, 2015 33.31 34.50 32.70 34.13 174,890 +0.61(+1.81%)
Nov 12, 2015 35.13 35.91 33.39 33.52 285,257 -2.12(-5.96%)
Nov 11, 2015 33.66 36.77 33.66 35.65 261,612 +2.29(+6.86%)
Nov 10, 2015 29.48 34.25 29.48 33.36 1,174,798 -12.38(-27.07%)
Nov 09, 2015 45.32 45.96 44.93 45.74 159,490 +0.59(+1.31%)
Nov 06, 2015 43.60 45.74 43.51 45.15 126,555 +1.34(+3.07%)
Nov 05, 2015 42.58 44.34 42.13 43.81 118,271 +0.88(+2.06%)
Nov 04, 2015 42.12 42.97 41.08 42.92 305,613 +0.81(+1.91%)
Nov 03, 2015 43.43 43.43 41.72 42.12 98,645 -1.34(-3.07%)
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.