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

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
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 (%)
Dec 30, 2005 24.51 24.99 24.03 24.99 28,516 +0.66(+2.71%)
Dec 29, 2005 25.02 25.15 23.59 24.33 42,741 -1.02(-4.02%)
Dec 28, 2005 25.60 25.60 24.72 25.35 43,400 -0.15(-0.59%)
Dec 27, 2005 25.69 25.90 25.30 25.50 34,100 +0.00(+0.00%)
Dec 23, 2005 26.00 26.00 25.47 25.50 11,715 -0.44(-1.70%)
Dec 22, 2005 25.98 26.00 25.68 25.94 36,625 +0.06(+0.23%)
Dec 21, 2005 24.61 25.93 24.59 25.88 37,756 +1.78(+7.39%)
Dec 20, 2005 24.26 25.49 23.38 24.10 52,715 -0.74(-2.98%)
Dec 19, 2005 25.33 25.48 23.78 24.84 125,572 -0.81(-3.16%)
Dec 16, 2005 24.73 25.65 24.73 25.65 64,168 +1.23(+5.04%)
Dec 15, 2005 23.31 24.65 23.04 24.42 161,776 +0.77(+3.26%)
Dec 14, 2005 23.84 24.21 23.15 23.65 73,087 -0.50(-2.07%)
Dec 13, 2005 24.18 25.00 23.82 24.15 37,910 -0.63(-2.54%)
Dec 12, 2005 25.00 25.08 23.91 24.78 73,723 -0.20(-0.80%)
Dec 09, 2005 25.99 25.99 24.87 24.98 24,062 -0.50(-1.96%)
Dec 08, 2005 26.05 26.05 25.06 25.48 50,820 -0.25(-0.97%)
Dec 07, 2005 25.87 26.00 25.69 25.73 50,672 -0.18(-0.69%)
Dec 06, 2005 25.50 26.05 25.35 25.91 144,820 +0.38(+1.49%)
Dec 05, 2005 24.70 25.74 24.00 25.53 51,310 +0.53(+2.12%)
Dec 02, 2005 25.50 26.04 25.00 25.00 32,788 -0.94(-3.62%)
Dec 01, 2005 25.62 26.04 25.62 25.94 43,633 +0.74(+2.94%)
Nov 30, 2005 23.77 25.31 23.28 25.20 64,225 +0.89(+3.66%)
Nov 29, 2005 24.80 25.00 23.51 24.31 86,203 -0.72(-2.88%)
Nov 28, 2005 25.53 25.53 24.78 25.03 28,453 -0.48(-1.88%)
Nov 25, 2005 25.98 25.98 25.03 25.51 10,449 -0.27(-1.05%)
Nov 23, 2005 26.04 26.15 25.76 25.78 51,554 +0.08(+0.31%)
Nov 22, 2005 24.06 26.00 23.79 25.70 73,621 +1.34(+5.50%)
Nov 21, 2005 25.52 25.80 22.38 24.36 227,015 -1.38(-5.36%)
Nov 18, 2005 26.35 26.38 25.65 25.74 32,637 -0.61(-2.31%)
Nov 17, 2005 26.25 26.63 26.05 26.35 29,398 +0.22(+0.84%)
Nov 16, 2005 25.93 26.45 24.77 26.13 36,357 +0.19(+0.73%)
Nov 15, 2005 27.30 27.30 25.11 25.94 56,481 -1.43(-5.22%)
Nov 14, 2005 28.20 28.20 27.27 27.37 36,194 -0.86(-3.05%)
Nov 11, 2005 27.79 28.48 27.62 28.23 49,611 +0.51(+1.84%)
Nov 10, 2005 27.00 27.77 27.00 27.72 83,704 +0.22(+0.80%)
Nov 09, 2005 27.30 27.58 26.31 27.50 36,112 +0.16(+0.58%)
Nov 08, 2005 27.19 27.34 25.92 27.34 30,745 +0.24(+0.89%)
Nov 07, 2005 27.48 27.53 24.51 27.10 131,231 -0.43(-1.56%)
Nov 04, 2005 27.71 28.33 27.41 27.53 50,985 -0.22(-0.79%)
Nov 03, 2005 28.47 29.00 27.75 27.75 98,443 -0.22(-0.79%)
Nov 02, 2005 26.74 28.42 26.66 27.97 110,116 +1.31(+4.91%)
Nov 01, 2005 26.72 26.75 26.41 26.66 58,357 -0.04(-0.15%)
Oct 31, 2005 26.00 27.24 25.85 26.70 138,440 +1.05(+4.09%)
Oct 28, 2005 25.67 26.00 25.27 25.65 55,144 -0.09(-0.35%)
Oct 27, 2005 25.99 26.08 25.30 25.74 123,300 +0.36(+1.42%)
Oct 26, 2005 25.09 25.50 24.11 25.38 53,049 +0.54(+2.17%)
Oct 25, 2005 25.50 25.50 24.41 24.84 47,646 -0.41(-1.62%)
Oct 24, 2005 25.01 26.27 24.50 25.25 86,669 +0.82(+3.36%)
Oct 21, 2005 23.68 24.85 22.82 24.43 31,966 +0.39(+1.62%)
Oct 20, 2005 23.61 24.34 23.36 24.04 15,380 +0.08(+0.33%)
Oct 19, 2005 23.69 24.19 22.70 23.96 25,767 -0.01(-0.04%)
Oct 18, 2005 23.90 24.19 22.75 23.97 28,954 +0.07(+0.29%)
Oct 17, 2005 23.89 24.49 23.61 23.90 31,385 +0.36(+1.53%)
Oct 14, 2005 22.97 23.94 22.84 23.54 62,548 +0.63(+2.75%)
Oct 13, 2005 21.47 23.04 21.21 22.91 48,966 +1.65(+7.76%)
Oct 12, 2005 22.45 22.45 21.00 21.26 44,742 -1.07(-4.79%)
Oct 11, 2005 21.69 22.45 21.59 22.33 21,534 +0.24(+1.09%)
Oct 10, 2005 22.77 23.00 21.38 22.09 23,860 -0.47(-2.08%)
Oct 07, 2005 22.49 22.87 21.75 22.56 24,464 +0.13(+0.58%)
Oct 06, 2005 23.11 23.11 21.75 22.43 44,647 -0.67(-2.90%)
Oct 05, 2005 24.00 24.10 22.91 23.10 46,187 -1.06(-4.39%)
Oct 04, 2005 22.90 24.44 22.87 24.16 54,562 +1.26(+5.50%)
Oct 03, 2005 22.85 23.01 22.40 22.90 50,717 +0.05(+0.22%)
Sep 30, 2005 22.75 22.85 22.50 22.85 48,318 +0.39(+1.74%)
Sep 29, 2005 21.99 22.47 21.53 22.46 22,479 +0.75(+3.45%)
Sep 28, 2005 22.49 22.49 21.03 21.71 28,291 -0.41(-1.85%)
Sep 27, 2005 22.20 22.75 21.90 22.12 43,963 +0.03(+0.14%)
Sep 26, 2005 20.81 22.09 20.81 22.09 38,376 +1.42(+6.87%)
Sep 23, 2005 20.67 21.18 19.52 20.67 101,174 +0.47(+2.33%)
Sep 22, 2005 20.84 20.84 20.02 20.20 52,345 -0.80(-3.81%)
Sep 21, 2005 22.12 22.50 20.13 21.00 34,245 -0.90(-4.11%)
Sep 20, 2005 22.15 22.15 21.62 21.90 29,648 +0.09(+0.41%)
Sep 19, 2005 21.81 22.15 21.56 21.81 33,049 +0.00(+0.00%)
Sep 16, 2005 21.06 22.50 20.79 21.81 26,964 +0.79(+3.76%)
Sep 15, 2005 21.56 21.56 20.08 21.02 54,213 -0.92(-4.19%)
Sep 14, 2005 22.18 22.24 21.50 21.94 42,300 -0.34(-1.53%)
Sep 13, 2005 22.67 22.67 22.23 22.28 35,838 -0.24(-1.07%)
Sep 12, 2005 22.60 23.00 22.16 22.52 41,562 +0.16(+0.72%)
Sep 09, 2005 22.24 22.68 22.06 22.36 21,758 -0.13(-0.58%)
Sep 08, 2005 22.72 23.00 21.45 22.49 56,905 -0.49(-2.13%)
Sep 07, 2005 20.91 23.50 20.05 22.98 108,265 +2.28(+11.01%)
Sep 06, 2005 21.21 21.21 20.38 20.70 29,762 +0.10(+0.49%)
Sep 02, 2005 21.80 21.84 20.32 20.60 60,715 -0.97(-4.50%)
Sep 01, 2005 20.94 21.60 20.73 21.57 62,378 +0.95(+4.61%)
Aug 31, 2005 19.87 20.75 19.50 20.62 76,687 +1.15(+5.91%)
Aug 30, 2005 18.96 19.63 18.90 19.47 36,049 +0.46(+2.42%)
Aug 29, 2005 19.86 19.86 18.67 19.01 51,389 -0.52(-2.66%)
Aug 26, 2005 20.00 20.00 19.12 19.53 49,344 -0.39(-1.96%)
Aug 25, 2005 19.78 20.00 19.63 19.92 40,883 +0.24(+1.22%)
Aug 24, 2005 19.65 20.10 19.53 19.68 140,870 +0.05(+0.25%)
Aug 23, 2005 18.97 19.75 18.50 19.63 132,936 +0.93(+4.97%)
Aug 22, 2005 18.58 18.98 17.97 18.70 58,218 +0.12(+0.65%)
Aug 19, 2005 18.63 18.83 18.40 18.58 40,798 +0.04(+0.22%)
Aug 18, 2005 18.65 18.70 18.33 18.54 83,298 -0.06(-0.32%)
Aug 17, 2005 19.10 19.10 18.41 18.60 47,768 -0.30(-1.59%)
Aug 16, 2005 19.00 19.40 18.53 18.90 188,495 +0.05(+0.27%)
Aug 15, 2005 18.43 18.90 18.35 18.85 74,920 +0.40(+2.17%)
Aug 12, 2005 18.50 18.50 18.25 18.45 42,962 +0.20(+1.10%)
Aug 11, 2005 18.26 18.48 18.23 18.25 34,240 -0.05(-0.27%)
Aug 10, 2005 18.67 18.70 18.25 18.30 89,775 -0.05(-0.27%)
Aug 09, 2005 17.75 18.50 17.09 18.35 110,564 +0.94(+5.40%)
Aug 08, 2005 18.09 18.18 16.85 17.41 119,593 -0.77(-4.24%)
Aug 05, 2005 18.72 18.94 18.05 18.18 54,512 -0.57(-3.04%)
Aug 04, 2005 19.89 20.39 18.50 18.75 164,008 +0.14(+0.75%)
Aug 03, 2005 18.75 19.00 18.05 18.61 52,872 -0.02(-0.11%)
Aug 02, 2005 18.49 18.63 18.30 18.63 34,199 +0.53(+2.93%)
Aug 01, 2005 17.75 18.55 17.65 18.10 91,827 +0.42(+2.38%)
Jul 29, 2005 18.00 18.09 17.60 17.68 25,839 -0.32(-1.78%)
Jul 28, 2005 17.50 18.25 17.41 18.00 396,989 +0.86(+5.02%)
Jul 27, 2005 18.55 18.72 16.61 17.14 159,903 +0.54(+3.25%)
Jul 26, 2005 16.76 17.13 16.60 16.60 33,861 -0.16(-0.95%)
Jul 25, 2005 17.55 17.55 16.76 16.76 55,283 -0.80(-4.56%)
Jul 22, 2005 18.15 18.15 17.10 17.56 55,330 -0.55(-3.04%)
Jul 21, 2005 18.50 18.50 18.05 18.11 35,476 -0.40(-2.16%)
Jul 20, 2005 18.50 18.51 18.30 18.51 22,271 +0.21(+1.15%)
Jul 19, 2005 18.49 18.54 18.19 18.30 53,415 +0.29(+1.61%)
Jul 18, 2005 17.99 18.69 17.67 18.01 106,644 +0.49(+2.80%)
Jul 15, 2005 17.99 17.99 17.25 17.52 21,666 +0.16(+0.92%)
Jul 14, 2005 18.00 18.00 17.22 17.36 19,550 -0.63(-3.50%)
Jul 13, 2005 18.16 18.18 17.60 17.99 53,572 +0.34(+1.93%)
Jul 12, 2005 17.26 18.00 16.99 17.65 72,273 +1.20(+7.29%)
Jul 11, 2005 16.00 16.75 15.71 16.45 114,483 +0.82(+5.25%)
Jul 08, 2005 15.71 15.90 15.50 15.63 13,344 +0.23(+1.49%)
Jul 07, 2005 15.01 15.52 15.01 15.40 19,980 +0.06(+0.39%)
Jul 06, 2005 15.75 15.75 15.32 15.34 15,854 +0.04(+0.26%)
Jul 05, 2005 14.65 15.48 14.65 15.30 28,500 +0.20(+1.32%)
Jul 01, 2005 15.48 15.48 14.91 15.10 10,100 +0.06(+0.40%)
Jun 30, 2005 15.00 15.04 15.00 15.04 7,750 +0.04(+0.27%)
Jun 29, 2005 15.00 15.11 15.00 15.00 9,580 -0.01(-0.07%)
Jun 28, 2005 14.95 15.04 14.65 15.01 7,305 +0.32(+2.18%)
Jun 27, 2005 16.09 16.09 14.69 14.69 15,913 -0.57(-3.74%)
Jun 24, 2005 15.26 15.69 14.58 15.26 13,003 +0.06(+0.39%)
Jun 23, 2005 15.75 15.75 14.95 15.20 35,023 -0.45(-2.88%)
Jun 22, 2005 15.70 16.00 15.37 15.65 26,436 +0.29(+1.89%)
Jun 21, 2005 15.45 15.72 15.22 15.36 9,825 -0.09(-0.58%)
Jun 20, 2005 15.07 15.55 14.91 15.45 14,696 +0.06(+0.39%)
Jun 17, 2005 15.46 15.56 15.33 15.39 5,102 -0.22(-1.41%)
Jun 16, 2005 15.67 15.69 15.50 15.61 7,250 -0.06(-0.38%)
Jun 15, 2005 15.90 15.90 15.65 15.67 7,380 -0.22(-1.38%)
Jun 14, 2005 16.00 16.00 15.51 15.89 12,314 -0.11(-0.69%)
Jun 13, 2005 16.45 16.45 15.83 16.00 18,261 +0.42(+2.70%)
Jun 10, 2005 15.52 15.70 15.49 15.58 1,200 -0.15(-0.95%)
Jun 09, 2005 16.25 16.25 15.40 15.73 6,966 -0.27(-1.69%)
Jun 08, 2005 15.75 16.02 15.67 16.00 41,538 +0.12(+0.76%)
Jun 07, 2005 15.00 15.90 15.00 15.88 15,796 +0.60(+3.93%)
Jun 06, 2005 15.29 15.29 14.70 15.28 12,815 +0.53(+3.59%)
Jun 03, 2005 14.95 14.95 14.70 14.75 10,568 -0.25(-1.66%)
Jun 02, 2005 14.76 15.00 14.76 15.00 15,499 +0.24(+1.63%)
Jun 01, 2005 14.52 14.76 14.48 14.76 7,576 +0.24(+1.65%)
May 31, 2005 14.60 14.60 14.07 14.52 21,136 -0.23(-1.57%)
May 27, 2005 14.78 14.78 14.68 14.75 6,215 -0.01(-0.05%)
May 26, 2005 14.51 14.76 14.51 14.76 26,100 +0.11(+0.75%)
May 25, 2005 14.11 14.73 14.11 14.65 26,539 -0.09(-0.61%)
May 24, 2005 14.00 14.76 14.00 14.74 4,400 -0.01(-0.07%)
May 23, 2005 14.74 14.76 14.01 14.75 11,702 +0.39(+2.72%)
May 20, 2005 13.80 14.76 13.80 14.36 13,964 +0.14(+0.96%)
May 19, 2005 14.00 14.22 13.95 14.22 3,647 -6.91(-32.68%)
May 18, 2005 21.73 21.73 19.50 21.13 22,000 -0.69(-3.16%)
May 17, 2005 22.01 22.15 21.62 21.82 10,500 -0.15(-0.68%)
May 16, 2005 22.50 22.50 21.93 21.97 52,900 -0.05(-0.23%)
May 13, 2005 21.65 22.22 21.65 22.02 6,700 +0.31(+1.43%)
May 12, 2005 22.32 22.32 20.41 21.71 11,500 -0.04(-0.18%)
May 11, 2005 19.05 21.75 19.05 21.75 15,700 +2.11(+10.74%)
May 10, 2005 19.75 19.92 19.02 19.64 45,000 -0.25(-1.26%)
May 09, 2005 21.36 21.36 19.70 19.89 21,400 +5.82(+41.40%)
May 06, 2005 13.57 14.32 13.57 14.07 5,347 +0.16(+1.15%)
May 05, 2005 13.55 14.23 13.55 13.91 13,050 -0.22(-1.56%)
May 04, 2005 13.93 14.14 13.43 14.13 16,726 -0.15(-1.07%)
May 03, 2005 13.88 14.43 13.88 14.28 19,827 -0.19(-1.34%)
May 02, 2005 14.80 14.80 14.11 14.47 11,505 -0.24(-1.63%)
Apr 29, 2005 14.87 14.87 14.66 14.71 5,006 +0.28(+1.94%)
Apr 28, 2005 15.13 15.13 14.21 14.43 32,847 -0.59(-3.95%)
Apr 27, 2005 15.07 15.22 14.94 15.03 17,910 -0.16(-1.05%)
Apr 26, 2005 15.53 15.53 15.07 15.19 8,043 -0.24(-1.56%)
Apr 25, 2005 15.63 15.63 15.07 15.43 16,196 -0.10(-0.64%)
Apr 22, 2005 15.65 15.65 15.37 15.53 12,355 +0.27(+1.74%)
Apr 21, 2005 15.30 15.33 14.87 15.26 5,947 +0.86(+5.98%)
Apr 20, 2005 14.98 15.33 14.35 14.40 11,312 -0.43(-2.92%)
Apr 19, 2005 14.23 15.29 14.23 14.83 25,973 +0.73(+5.20%)
Apr 18, 2005 13.07 14.17 13.07 14.10 92,420 +0.73(+5.43%)
Apr 15, 2005 14.33 14.83 12.27 13.37 66,821 -0.96(-6.70%)
Apr 14, 2005 14.63 14.68 14.33 14.33 13,356 -0.53(-3.54%)
Apr 13, 2005 15.21 15.39 14.85 14.86 17,072 +0.05(+0.32%)
Apr 12, 2005 14.77 14.94 14.42 14.81 30,041 +0.15(+1.00%)
Apr 11, 2005 14.23 14.75 14.13 14.67 14,795 +0.03(+0.23%)
Apr 08, 2005 14.51 14.63 14.50 14.63 1,100 +0.13(+0.87%)
Apr 07, 2005 13.91 14.67 13.91 14.51 11,329 +0.37(+2.64%)
Apr 06, 2005 14.65 14.65 13.90 14.13 17,324 -0.53(-3.64%)
Apr 05, 2005 13.93 14.67 13.77 14.67 12,580 +0.27(+1.85%)
Apr 04, 2005 15.09 15.09 13.93 14.40 15,758 +0.33(+2.37%)
Apr 01, 2005 13.93 14.33 13.50 14.07 15,194 -0.56(-3.83%)
Mar 31, 2005 14.89 15.06 14.18 14.63 10,369 -0.11(-0.72%)
Mar 30, 2005 14.27 14.79 14.27 14.73 29,899 +0.49(+3.42%)
Mar 29, 2005 13.74 14.66 13.74 14.25 27,218 -0.04(-0.28%)
Mar 28, 2005 14.27 14.29 13.67 14.29 12,332 -0.01(-0.09%)
Mar 24, 2005 14.13 14.43 14.03 14.30 22,655 -0.29(-1.97%)
Mar 23, 2005 14.67 14.67 14.08 14.59 37,095 -0.13(-0.91%)
Mar 22, 2005 15.07 15.07 14.59 14.72 26,703 -0.08(-0.54%)
Mar 21, 2005 15.00 15.03 14.53 14.80 24,427 -0.20(-1.33%)
Mar 18, 2005 15.00 15.03 14.97 15.00 29,498 -0.07(-0.44%)
Mar 17, 2005 15.00 15.17 14.97 15.07 31,939 +0.01(+0.04%)
Mar 16, 2005 15.13 15.13 14.84 15.06 41,337 +0.03(+0.18%)
Mar 15, 2005 15.00 15.03 14.90 15.03 24,200 +0.00(+0.00%)
Mar 14, 2005 14.86 15.13 14.73 15.03 192,147 +0.07(+0.44%)
Mar 11, 2005 15.06 15.19 14.90 14.97 35,055 -0.12(-0.80%)
Mar 10, 2005 15.59 15.59 14.43 15.09 118,084 -0.51(-3.29%)
Mar 09, 2005 15.73 15.75 15.57 15.60 36,725 -0.41(-2.54%)
Mar 08, 2005 16.59 16.59 16.00 16.01 32,867 -0.25(-1.52%)
Mar 07, 2005 15.47 16.30 15.00 16.25 78,657 +1.18(+7.83%)
Mar 04, 2005 14.19 15.07 14.00 15.07 62,571 +1.07(+7.67%)
Mar 03, 2005 13.71 14.01 13.71 14.00 28,890 +0.23(+1.65%)
Mar 02, 2005 13.99 14.00 13.73 13.77 4,320 -0.09(-0.63%)
Mar 01, 2005 14.06 14.09 13.71 13.86 9,990 -0.32(-2.26%)
Feb 28, 2005 14.19 14.19 14.00 14.18 24,865 +0.10(+0.71%)
Feb 25, 2005 13.79 14.17 13.79 14.08 32,266 +0.26(+1.89%)
Feb 24, 2005 13.81 13.83 13.67 13.82 6,428 -0.01(-0.10%)
Feb 23, 2005 13.99 13.99 13.72 13.83 17,475 +0.11(+0.78%)
Feb 22, 2005 13.83 13.83 12.37 13.73 28,070 +0.06(+0.44%)
Feb 18, 2005 13.23 13.76 13.23 13.67 15,238 -0.08(-0.58%)
Feb 17, 2005 13.83 13.83 13.17 13.75 14,720 -0.04(-0.29%)
Feb 16, 2005 14.06 14.06 12.97 13.79 22,900 -0.33(-2.31%)
Feb 15, 2005 13.38 14.40 13.38 14.11 62,052 +0.73(+5.48%)
Feb 14, 2005 13.33 13.50 12.83 13.38 96,672 +0.45(+3.45%)
Feb 11, 2005 13.07 13.47 12.18 12.93 158,584 +0.53(+4.25%)
Feb 10, 2005 11.76 12.65 11.70 12.41 77,183 +0.57(+4.84%)
Feb 09, 2005 11.07 11.83 11.07 11.83 36,811 +0.17(+1.43%)
Feb 08, 2005 11.47 11.67 11.31 11.67 33,661 +0.23(+2.04%)
Feb 07, 2005 10.65 11.43 10.65 11.43 52,556 +0.13(+1.12%)
Feb 04, 2005 11.11 11.33 11.00 11.31 5,335 +0.31(+2.85%)
Feb 03, 2005 10.78 10.99 10.78 10.99 2,504 +0.33(+3.06%)
Feb 02, 2005 10.98 10.98 10.55 10.67 13,594 +0.07(+0.63%)
Feb 01, 2005 11.53 11.60 10.60 10.60 23,734 -1.03(-8.88%)
Jan 31, 2005 11.00 11.63 11.00 11.63 18,535 +0.34(+3.01%)
Jan 28, 2005 11.33 11.33 11.23 11.29 13,056 +0.26(+2.36%)
Jan 27, 2005 11.03 11.03 11.00 11.03 4,887 +0.00(+0.00%)
Jan 26, 2005 11.00 11.17 11.00 11.03 7,785 +0.03(+0.30%)
Jan 25, 2005 11.27 11.33 11.00 11.00 23,500 -0.27(-2.37%)
Jan 24, 2005 11.32 11.33 11.24 11.27 48,767 +0.03(+0.30%)
Jan 21, 2005 10.83 11.23 10.57 11.23 18,952 +0.55(+5.18%)
Jan 20, 2005 10.33 10.81 10.33 10.68 36,839 +0.48(+4.71%)
Jan 19, 2005 9.867 10.20 9.867 10.20 6,553 +0.28(+2.82%)
Jan 18, 2005 9.867 9.927 9.767 9.920 10,850 +0.29(+3.05%)
Jan 14, 2005 9.480 9.627 9.473 9.627 2,002 +0.14(+1.48%)
Jan 13, 2005 9.220 9.613 9.220 9.487 7,052 +0.27(+2.89%)
Jan 12, 2005 9.220 9.247 9.220 9.220 700 +0.04(+0.44%)
Jan 11, 2005 9.333 9.333 9.020 9.180 12,106 -0.15(-1.64%)
Jan 10, 2005 9.340 9.360 8.987 9.333 39,500 +0.08(+0.86%)
Jan 07, 2005 9.347 9.367 9.233 9.253 8,900 -0.08(-0.86%)
Jan 06, 2005 9.333 9.333 9.220 9.333 7,600 -0.03(-0.28%)
Jan 05, 2005 9.353 9.373 9.260 9.360 16,700 +0.13(+1.37%)
Jan 04, 2005 9.427 9.453 9.233 9.233 17,949 -0.10(-1.07%)
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.