Skip to main content

Barrett Business S (NQ: BBSI )

36.19 -0.80 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 1.521 1.534 1.416 1.421 322,350 -0.11(-7.47%)
Dec 30, 2004 1.510 1.537 1.510 1.535 20,106 +0.04(+3.01%)
Dec 29, 2004 1.517 1.517 1.481 1.490 50,590 -0.05(-3.33%)
Dec 28, 2004 1.562 1.562 1.502 1.542 14,917 -0.04(-2.59%)
Dec 27, 2004 1.542 1.583 1.542 1.583 19,457 +0.02(+1.31%)
Dec 23, 2004 1.562 1.562 1.561 1.562 3,242 +0.01(+0.60%)
Dec 22, 2004 1.573 1.573 1.553 1.553 7,783 +0.00(+0.07%)
Dec 21, 2004 1.522 1.552 1.518 1.552 5,188 -0.01(-0.66%)
Dec 20, 2004 1.541 1.562 1.490 1.562 17,512 +0.04(+2.49%)
Dec 17, 2004 1.507 1.524 1.507 1.524 3,891 -0.02(-1.07%)
Dec 16, 2004 1.526 1.541 1.526 1.541 31,781 +0.03(+2.18%)
Dec 15, 2004 1.445 1.509 1.445 1.508 14,917 -0.01(-0.81%)
Dec 14, 2004 1.511 1.520 1.511 1.520 40,861 +0.01(+0.48%)
Dec 13, 2004 1.512 1.516 1.451 1.513 15,566 +0.01(+0.82%)
Dec 10, 2004 1.473 1.501 1.473 1.501 5,837 +0.00(+0.01%)
Dec 09, 2004 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 08, 2004 1.473 1.501 1.473 1.501 1,297 +0.00(+0.06%)
Dec 07, 2004 1.483 1.500 1.479 1.500 16,863 +0.05(+3.48%)
Dec 06, 2004 1.434 1.449 1.408 1.449 10,377 -0.05(-3.42%)
Dec 03, 2004 1.536 1.536 1.477 1.501 22,700 -0.03(-2.08%)
Dec 02, 2004 1.501 1.556 1.490 1.533 55,130 +0.03(+2.12%)
Dec 01, 2004 1.542 1.650 1.501 1.501 48,644 -0.04(-2.73%)
Nov 30, 2004 1.537 1.642 1.537 1.543 59,670 +0.01(+0.47%)
Nov 29, 2004 1.542 1.645 1.418 1.536 6,485 -0.11(-6.92%)
Nov 26, 2004 1.651 1.651 1.566 1.650 5,188 +0.08(+5.31%)
Nov 24, 2004 1.489 1.566 1.418 1.566 160,851 +0.09(+6.19%)
Nov 23, 2004 1.475 1.475 1.475 1.475 1,297 -0.00(-0.13%)
Nov 22, 2004 1.491 1.541 1.442 1.477 46,050 -0.06(-4.00%)
Nov 19, 2004 1.539 1.539 1.539 1.539 648 +0.05(+3.16%)
Nov 18, 2004 1.540 1.540 1.491 1.491 37,618 -0.03(-2.09%)
Nov 17, 2004 1.541 1.541 1.487 1.523 5,837 -0.00(-0.07%)
Nov 16, 2004 1.470 1.532 1.470 1.524 20,106 -0.01(-0.80%)
Nov 15, 2004 1.536 1.537 1.449 1.537 26,592 +0.06(+3.82%)
Nov 12, 2004 1.441 1.480 1.441 1.480 11,674 -0.01(-0.62%)
Nov 11, 2004 1.499 1.499 1.460 1.489 22,700 -0.02(-1.36%)
Nov 10, 2004 1.521 1.521 1.473 1.510 4,540 +0.03(+1.80%)
Nov 09, 2004 1.469 1.483 1.454 1.483 18,160 +0.02(+1.19%)
Nov 08, 2004 1.424 1.466 1.423 1.466 14,917 +0.01(+0.71%)
Nov 05, 2004 1.567 1.567 1.368 1.455 162,796 -0.01(-0.70%)
Nov 04, 2004 1.461 1.485 1.384 1.466 306,784 +0.00(+0.00%)
Nov 03, 2004 1.540 1.542 1.403 1.466 39,564 -0.06(-4.17%)
Nov 02, 2004 1.419 1.529 1.369 1.529 88,857 +0.11(+7.44%)
Nov 01, 2004 1.439 1.543 1.419 1.424 62,264 +0.01(+0.73%)
Oct 29, 2004 1.398 1.434 1.398 1.413 84,317 -0.03(-2.06%)
Oct 28, 2004 1.680 1.696 1.443 1.443 424,179 -0.20(-12.24%)
Oct 27, 2004 1.575 1.696 1.575 1.644 64,210 +0.07(+4.43%)
Oct 26, 2004 1.542 1.593 1.530 1.575 17,512 +0.04(+2.48%)
Oct 25, 2004 1.490 1.542 1.490 1.537 18,160 +0.03(+1.70%)
Oct 22, 2004 1.511 1.511 1.511 1.511 0 +0.00(+0.00%)
Oct 21, 2004 1.470 1.519 1.470 1.511 16,214 +0.07(+4.92%)
Oct 20, 2004 1.453 1.453 1.439 1.440 14,917 -0.03(-1.75%)
Oct 19, 2004 1.466 1.466 1.466 1.466 648 -0.02(-1.31%)
Oct 18, 2004 1.485 1.485 1.485 1.485 1,297 -0.03(-1.90%)
Oct 15, 2004 1.471 1.558 1.362 1.514 28,538 +0.01(+0.68%)
Oct 14, 2004 1.504 1.504 1.504 1.504 1,945 +0.08(+5.86%)
Oct 13, 2004 1.418 1.506 1.394 1.421 16,214 -0.02(-1.43%)
Oct 12, 2004 1.371 1.442 1.368 1.441 18,809 +0.02(+1.23%)
Oct 11, 2004 1.388 1.460 1.388 1.424 7,783 -0.02(-1.56%)
Oct 08, 2004 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Oct 07, 2004 1.435 1.446 1.435 1.446 12,323 -0.10(-6.26%)
Oct 06, 2004 1.543 1.543 1.543 1.543 1,945 +0.06(+4.30%)
Oct 05, 2004 1.534 1.534 1.479 1.479 4,540 -0.08(-5.01%)
Oct 04, 2004 1.517 1.557 1.516 1.557 87,560 +0.12(+8.21%)
Oct 01, 2004 1.439 1.439 1.439 1.439 2,594 -0.03(-1.82%)
Sep 30, 2004 1.353 1.526 1.353 1.466 26,592 -0.02(-1.66%)
Sep 29, 2004 1.509 1.509 1.377 1.490 11,674 +0.04(+2.76%)
Sep 28, 2004 1.413 1.450 1.413 1.450 3,242 +0.05(+3.75%)
Sep 27, 2004 1.428 1.428 1.398 1.398 3,242 -0.03(-1.80%)
Sep 24, 2004 1.424 1.424 1.424 1.424 1,297 -0.01(-0.86%)
Sep 23, 2004 1.424 1.438 1.418 1.436 21,403 +0.02(+1.23%)
Sep 22, 2004 1.418 1.435 1.418 1.418 12,971 +0.00(+0.00%)
Sep 21, 2004 1.511 1.511 1.391 1.418 77,182 +0.02(+1.62%)
Sep 20, 2004 1.413 1.476 1.350 1.396 10,377 +0.06(+4.38%)
Sep 17, 2004 1.511 1.511 1.337 1.337 108,315 -0.17(-11.38%)
Sep 16, 2004 1.463 1.511 1.460 1.509 30,775 +0.10(+6.92%)
Sep 15, 2004 1.390 1.455 1.388 1.411 129,070 -0.06(-4.11%)
Sep 14, 2004 1.449 1.516 1.441 1.472 75,885 +0.03(+2.20%)
Sep 13, 2004 1.488 1.501 1.439 1.440 61,616 +0.00(+0.15%)
Sep 10, 2004 1.465 1.465 1.427 1.438 18,160 +0.06(+4.48%)
Sep 09, 2004 1.375 1.403 1.375 1.376 12,971 -0.03(-2.26%)
Sep 08, 2004 1.376 1.410 1.365 1.408 9,728 +0.04(+2.93%)
Sep 07, 2004 1.368 1.368 1.368 1.368 0 +0.00(+0.00%)
Sep 03, 2004 1.384 1.388 1.335 1.368 111,558 -0.05(-3.20%)
Sep 02, 2004 1.491 1.492 1.368 1.413 22,700 -0.10(-6.72%)
Sep 01, 2004 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Aug 31, 2004 1.511 1.515 1.511 1.515 3,242 -0.00(-0.07%)
Aug 30, 2004 1.492 1.516 1.492 1.516 3,891 -0.00(-0.27%)
Aug 27, 2004 1.490 1.520 1.490 1.520 5,837 +0.00(+0.20%)
Aug 26, 2004 1.493 1.518 1.490 1.517 4,540 +0.00(+0.20%)
Aug 25, 2004 1.518 1.542 1.488 1.514 106,369 -0.00(-0.27%)
Aug 24, 2004 1.518 1.518 1.518 1.518 648 +0.00(+0.00%)
Aug 23, 2004 1.518 1.518 1.518 1.518 1,297 -0.02(-1.53%)
Aug 20, 2004 1.518 1.542 1.518 1.542 5,188 +0.02(+1.56%)
Aug 19, 2004 1.542 1.542 1.518 1.518 1,945 -0.00(-0.07%)
Aug 18, 2004 1.537 1.549 1.519 1.519 19,457 -0.00(-0.10%)
Aug 17, 2004 1.517 1.534 1.506 1.521 79,128 -0.02(-1.04%)
Aug 16, 2004 1.559 1.559 1.511 1.537 23,349 -0.02(-1.32%)
Aug 13, 2004 1.592 1.592 1.540 1.557 102,477 -0.03(-2.07%)
Aug 12, 2004 1.531 1.590 1.531 1.590 2,594 +0.05(+3.06%)
Aug 11, 2004 1.601 1.601 1.543 1.543 7,134 +0.01(+0.60%)
Aug 10, 2004 1.542 1.542 1.463 1.534 22,052 -0.01(-0.53%)
Aug 09, 2004 1.542 1.550 1.535 1.542 57,724 +0.04(+2.39%)
Aug 06, 2004 1.537 1.619 1.506 1.506 22,052 -0.04(-2.40%)
Aug 05, 2004 1.669 1.670 1.543 1.543 23,349 -0.08(-5.06%)
Aug 04, 2004 1.645 1.673 1.612 1.625 41,509 -0.05(-3.00%)
Aug 03, 2004 1.711 1.711 1.614 1.675 274,808 -0.03(-1.81%)
Aug 02, 2004 1.798 1.798 1.663 1.706 105,072 +0.01(+0.73%)
Jul 30, 2004 1.742 1.742 1.679 1.694 29,186 -0.01(-0.84%)
Jul 29, 2004 1.722 1.818 1.670 1.708 420,936 +0.08(+4.86%)
Jul 28, 2004 1.608 1.629 1.593 1.629 112,206 +0.02(+1.28%)
Jul 27, 2004 1.619 1.619 1.599 1.609 30,483 -0.01(-0.64%)
Jul 26, 2004 1.619 1.619 1.617 1.619 36,969 +0.02(+1.29%)
Jul 23, 2004 1.587 1.598 1.567 1.598 20,754 -0.02(-1.27%)
Jul 22, 2004 1.600 1.619 1.591 1.619 19,457 +0.00(+0.19%)
Jul 21, 2004 1.645 1.665 1.611 1.616 40,212 +0.03(+2.14%)
Jul 20, 2004 1.579 1.603 1.579 1.582 7,783 -0.04(-2.22%)
Jul 19, 2004 1.619 1.619 1.607 1.618 94,694 +0.02(+1.55%)
Jul 16, 2004 1.593 1.629 1.593 1.593 36,321 +0.05(+2.99%)
Jul 15, 2004 1.547 1.553 1.547 1.547 3,242 -0.01(-0.66%)
Jul 14, 2004 1.543 1.609 1.542 1.557 32,429 -0.09(-5.31%)
Jul 13, 2004 1.534 1.645 1.521 1.645 62,913 +0.04(+2.70%)
Jul 12, 2004 1.601 1.601 1.601 1.601 0 +0.00(+0.00%)
Jul 09, 2004 1.601 1.601 1.601 1.601 648 +0.01(+0.52%)
Jul 08, 2004 1.571 1.593 1.567 1.593 11,026 -0.05(-2.94%)
Jul 07, 2004 1.669 1.670 1.619 1.642 51,887 +0.02(+0.95%)
Jul 06, 2004 1.516 1.670 1.516 1.626 311,973 +0.10(+6.89%)
Jul 02, 2004 1.532 1.532 1.521 1.521 47,995 +0.00(+0.27%)
Jul 01, 2004 1.528 1.537 1.517 1.517 186,146 +0.00(+0.07%)
Jun 30, 2004 1.389 1.532 1.389 1.516 46,050 +0.02(+1.03%)
Jun 29, 2004 1.492 1.520 1.492 1.501 228,304 -0.01(-0.82%)
Jun 28, 2004 1.532 1.542 1.490 1.513 81,074 +0.02(+1.52%)
Jun 25, 2004 1.516 1.516 1.489 1.490 11,026 -0.02(-1.36%)
Jun 24, 2004 1.526 1.533 1.504 1.511 199,766 +0.04(+2.65%)
Jun 23, 2004 1.473 1.542 1.460 1.472 439,097 -0.05(-3.24%)
Jun 22, 2004 1.521 1.521 1.521 1.521 12,323 -0.02(-1.00%)
Jun 21, 2004 1.475 1.542 1.475 1.537 73,939 +0.05(+3.17%)
Jun 18, 2004 1.542 1.547 1.489 1.489 227,656 -0.07(-4.42%)
Jun 17, 2004 1.465 1.563 1.465 1.558 68,750 +0.12(+8.05%)
Jun 16, 2004 1.335 1.491 1.323 1.442 228,304 +0.02(+1.60%)
Jun 15, 2004 1.342 1.419 1.339 1.419 18,160 +0.03(+2.06%)
Jun 14, 2004 1.391 1.391 1.391 1.391 2,594 +0.05(+3.35%)
Jun 10, 2004 1.346 1.346 1.346 1.346 1,297 -0.00(-0.07%)
Jun 09, 2004 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Jun 08, 2004 1.344 1.347 1.344 1.347 2,594 -0.02(-1.73%)
Jun 07, 2004 1.340 1.370 1.340 1.370 9,080 +0.01(+0.76%)
Jun 04, 2004 1.261 1.388 1.261 1.360 11,026 -0.03(-2.22%)
Jun 03, 2004 1.369 1.391 1.362 1.391 21,403 +0.02(+1.58%)
Jun 02, 2004 1.369 1.369 1.369 1.369 4,540 +0.00(+0.07%)
Jun 01, 2004 1.367 1.372 1.367 1.368 7,783 -0.02(-1.69%)
May 28, 2004 1.398 1.406 1.392 1.392 26,592 -0.00(-0.22%)
May 27, 2004 1.390 1.396 1.389 1.395 4,540 -0.00(-0.15%)
May 26, 2004 1.362 1.398 1.362 1.397 16,214 +0.06(+4.30%)
May 25, 2004 1.339 1.345 1.339 1.339 7,134 +0.01(+0.46%)
May 24, 2004 1.367 1.367 1.333 1.333 1,297 -0.03(-2.11%)
May 21, 2004 1.336 1.362 1.336 1.362 44,752 +0.01(+0.76%)
May 20, 2004 1.356 1.356 1.352 1.352 4,540 -0.05(-3.38%)
May 19, 2004 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
May 18, 2004 1.338 1.399 1.338 1.399 3,891 +0.06(+4.53%)
May 17, 2004 1.337 1.338 1.335 1.338 9,728 +0.00(+0.00%)
May 14, 2004 1.351 1.351 1.338 1.338 7,134 -0.04(-2.98%)
May 13, 2004 1.344 1.379 1.344 1.379 5,837 -0.00(-0.22%)
May 12, 2004 1.286 1.433 1.286 1.382 85,614 +0.00(+0.30%)
May 11, 2004 1.339 1.378 1.339 1.378 19,457 +0.00(+0.00%)
May 10, 2004 1.414 1.414 1.291 1.378 43,455 -0.06(-4.21%)
May 07, 2004 1.438 1.439 1.433 1.439 22,700 +0.00(+0.07%)
May 06, 2004 1.439 1.439 1.438 1.438 9,728 -0.00(-0.07%)
May 05, 2004 1.439 1.449 1.425 1.439 16,863 +0.00(+0.00%)
May 04, 2004 1.439 1.454 1.439 1.439 62,264 +0.01(+0.65%)
May 03, 2004 1.439 1.441 1.430 1.430 93,397 +0.02(+1.16%)
Apr 30, 2004 1.362 1.413 1.362 1.413 2,594 -0.03(-1.79%)
Apr 29, 2004 1.438 1.439 1.350 1.439 176,417 +0.11(+7.94%)
Apr 28, 2004 1.350 1.350 1.333 1.333 10,377 -0.07(-4.91%)
Apr 27, 2004 1.428 1.428 1.389 1.402 11,026 -0.04(-2.57%)
Apr 26, 2004 1.336 1.439 1.336 1.439 36,321 +0.10(+7.77%)
Apr 23, 2004 1.341 1.436 1.285 1.335 49,941 -0.02(-1.67%)
Apr 22, 2004 1.354 1.358 1.354 1.358 3,891 -0.03(-2.15%)
Apr 21, 2004 1.388 1.398 1.388 1.388 22,052 +0.00(+0.00%)
Apr 20, 2004 1.389 1.389 1.388 1.388 11,026 +0.02(+1.50%)
Apr 19, 2004 1.357 1.367 1.352 1.367 3,242 +0.03(+1.92%)
Apr 16, 2004 1.370 1.372 1.260 1.341 54,481 -0.03(-2.03%)
Apr 15, 2004 1.369 1.437 1.368 1.369 22,700 +0.00(+0.08%)
Apr 14, 2004 1.373 1.374 1.368 1.368 22,052 -0.01(-0.37%)
Apr 13, 2004 1.362 1.384 1.362 1.373 78,479 -0.00(-0.22%)
Apr 12, 2004 1.367 1.439 1.363 1.376 54,481 -0.01(-0.45%)
Apr 08, 2004 1.401 1.461 1.382 1.382 59,021 -0.05(-3.17%)
Apr 07, 2004 1.413 1.428 1.413 1.428 1,297 +0.01(+0.43%)
Apr 06, 2004 1.464 1.464 1.421 1.422 6,485 -0.03(-2.12%)
Apr 05, 2004 1.452 1.452 1.452 1.452 1,297 -0.03(-2.07%)
Apr 02, 2004 1.489 1.489 1.439 1.483 8,431 -0.01(-0.49%)
Apr 01, 2004 1.490 1.490 1.490 1.490 3,242 +0.05(+3.57%)
Mar 31, 2004 1.399 1.489 1.399 1.439 17,512 -0.00(-0.07%)
Mar 30, 2004 1.439 1.462 1.439 1.440 16,863 -0.02(-1.06%)
Mar 29, 2004 1.439 1.463 1.439 1.455 437,800 +0.02(+1.15%)
Mar 26, 2004 1.413 1.439 1.413 1.439 6,485 +0.03(+1.88%)
Mar 25, 2004 1.425 1.425 1.411 1.412 43,455 -0.01(-0.79%)
Mar 24, 2004 1.439 1.439 1.424 1.424 11,674 -0.00(-0.14%)
Mar 23, 2004 1.426 1.426 1.426 1.426 0 +0.00(+0.00%)
Mar 22, 2004 1.388 1.438 1.388 1.426 9,728 -0.02(-1.28%)
Mar 19, 2004 1.394 1.444 1.388 1.444 52,536 +0.02(+1.44%)
Mar 18, 2004 1.424 1.443 1.424 1.424 6,485 +0.02(+1.09%)
Mar 17, 2004 1.409 1.414 1.408 1.408 93,397 -0.05(-3.17%)
Mar 16, 2004 1.408 1.454 1.408 1.454 26,592 +0.02(+1.14%)
Mar 15, 2004 1.424 1.438 1.408 1.438 511,091 -0.00(-0.07%)
Mar 12, 2004 1.439 1.440 1.439 1.439 13,620 +0.02(+1.08%)
Mar 11, 2004 1.451 1.451 1.424 1.424 18,160 -0.01(-0.86%)
Mar 10, 2004 1.434 1.444 1.434 1.436 50,590 +0.00(+0.14%)
Mar 09, 2004 1.439 1.542 1.429 1.434 261,383 -0.10(-6.81%)
Mar 08, 2004 1.511 1.540 1.511 1.539 370,995 +0.03(+1.84%)
Mar 05, 2004 1.480 1.526 1.480 1.511 20,106 +0.04(+2.44%)
Mar 04, 2004 1.388 1.490 1.369 1.475 73,939 +0.03(+2.43%)
Mar 03, 2004 1.440 1.440 1.440 1.440 648 -0.03(-1.96%)
Mar 02, 2004 1.434 1.516 1.398 1.469 79,776 +0.05(+3.55%)
Mar 01, 2004 1.341 1.443 1.341 1.418 84,317 +0.01(+0.36%)
Feb 27, 2004 1.398 1.470 1.398 1.413 28,538 -0.07(-4.45%)
Feb 26, 2004 1.511 1.511 1.398 1.479 83,019 -0.03(-1.84%)
Feb 25, 2004 1.378 1.507 1.378 1.507 30,483 -0.03(-2.20%)
Feb 24, 2004 1.493 1.541 1.363 1.541 64,210 +0.00(+0.20%)
Feb 23, 2004 1.485 1.550 1.485 1.538 39,564 -0.02(-1.58%)
Feb 20, 2004 1.551 1.562 1.509 1.562 34,375 -0.02(-0.98%)
Feb 19, 2004 1.602 1.602 1.460 1.578 46,050 -0.02(-1.48%)
Feb 18, 2004 1.542 1.602 1.542 1.601 57,076 +0.05(+3.32%)
Feb 17, 2004 1.564 1.610 1.549 1.550 29,186 -0.05(-3.28%)
Feb 13, 2004 1.623 1.626 1.563 1.603 24,646 -0.03(-1.63%)
Feb 12, 2004 1.526 1.655 1.526 1.629 43,455 -0.01(-0.69%)
Feb 11, 2004 1.598 1.722 1.542 1.640 559,087 -0.09(-4.94%)
Feb 10, 2004 1.768 1.768 1.716 1.726 51,238 -0.01(-0.65%)
Feb 09, 2004 1.696 1.810 1.652 1.737 352,186 +0.09(+5.17%)
Feb 06, 2004 1.593 1.681 1.439 1.652 405,370 +0.17(+11.13%)
Feb 05, 2004 1.542 1.572 1.347 1.486 136,853 -0.10(-6.17%)
Feb 04, 2004 1.544 1.584 1.522 1.584 7,783 -0.03(-1.97%)
Feb 03, 2004 1.586 1.621 1.540 1.616 30,483 -0.03(-2.06%)
Feb 02, 2004 1.577 1.650 1.562 1.650 88,208 +0.02(+0.94%)
Jan 30, 2004 1.557 1.634 1.557 1.634 35,672 +0.04(+2.52%)
Jan 29, 2004 1.564 1.604 1.564 1.594 79,776 +0.00(+0.19%)
Jan 28, 2004 1.608 1.645 1.548 1.591 162,796 -0.05(-2.82%)
Jan 27, 2004 1.562 1.652 1.562 1.637 27,240 +0.07(+4.46%)
Jan 26, 2004 1.504 1.723 1.368 1.567 191,983 -0.13(-7.75%)
Jan 23, 2004 1.696 1.730 1.696 1.699 25,943 -0.02(-1.41%)
Jan 22, 2004 1.707 1.739 1.707 1.724 44,752 +0.02(+0.96%)
Jan 21, 2004 1.727 1.727 1.694 1.707 68,750 -0.02(-1.13%)
Jan 20, 2004 1.662 1.736 1.662 1.727 203,658 +0.06(+3.63%)
Jan 16, 2004 1.741 1.741 1.662 1.666 116,098 -0.03(-1.70%)
Jan 15, 2004 1.648 1.727 1.648 1.695 108,386 +0.00(+0.06%)
Jan 14, 2004 1.818 1.825 1.670 1.694 192,988 +0.02(+1.48%)
Jan 13, 2004 1.674 1.757 1.607 1.669 189,609 +0.04(+2.59%)
Jan 12, 2004 1.519 1.652 1.490 1.627 158,016 +0.15(+10.24%)
Jan 09, 2004 1.540 1.540 1.466 1.476 243,637 -0.04(-2.57%)
Jan 08, 2004 1.509 1.523 1.434 1.515 215,572 +0.08(+5.50%)
Jan 07, 2004 1.335 1.436 1.275 1.436 28,259 +0.13(+10.01%)
Jan 06, 2004 1.279 1.311 1.240 1.305 266,571 +0.02(+1.84%)
Jan 05, 2004 1.240 1.282 1.240 1.282 33,726 +0.04(+3.39%)
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.