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, 2014 6.701 6.567 6.567 6.567 760,253 -0.12(-1.86%)
Dec 30, 2014 6.782 6.940 6.682 6.691 395,365 -0.14(-2.00%)
Dec 29, 2014 6.763 6.950 6.763 6.828 271,166 +0.05(+0.67%)
Dec 26, 2014 6.818 6.955 6.756 6.782 987,524 -0.01(-0.14%)
Dec 24, 2014 6.734 6.792 6.792 6.792 221,566 +0.09(+1.36%)
Dec 23, 2014 6.857 7.000 6.654 6.701 551,480 -0.08(-1.17%)
Dec 22, 2014 6.952 7.015 6.734 6.780 1,073,672 -0.11(-1.60%)
Dec 19, 2014 6.480 6.900 6.411 6.890 1,047,259 +0.41(+6.40%)
Dec 18, 2014 6.480 6.579 6.370 6.476 836,479 +0.11(+1.69%)
Dec 17, 2014 6.164 6.370 6.027 6.368 831,434 +0.19(+3.10%)
Dec 16, 2014 6.317 6.437 6.056 6.176 1,385,894 -0.18(-2.83%)
Dec 15, 2014 5.709 6.461 5.709 6.356 2,108,477 +0.69(+12.23%)
Dec 12, 2014 5.476 5.737 5.392 5.663 1,330,840 +0.14(+2.52%)
Dec 11, 2014 5.289 5.572 5.210 5.524 1,243,594 +0.25(+4.73%)
Dec 10, 2014 5.222 5.361 5.100 5.275 1,014,442 +0.03(+0.55%)
Dec 09, 2014 5.129 5.304 4.997 5.246 784,200 +0.09(+1.77%)
Dec 08, 2014 5.083 5.330 5.081 5.155 921,755 +0.03(+0.61%)
Dec 05, 2014 4.949 5.193 4.894 5.124 918,246 +0.18(+3.69%)
Dec 04, 2014 5.220 5.220 4.877 4.942 1,039,265 -0.31(-5.89%)
Dec 03, 2014 4.942 5.306 4.937 5.251 759,990 +0.30(+6.00%)
Dec 02, 2014 4.887 5.141 4.855 4.954 742,436 +0.13(+2.63%)
Dec 01, 2014 5.220 5.220 4.805 4.827 998,586 -0.40(-7.70%)
Nov 28, 2014 5.433 5.464 5.191 5.229 759,022 -0.18(-3.37%)
Nov 26, 2014 5.361 5.411 5.411 5.411 685,980 -0.00(-0.09%)
Nov 25, 2014 5.519 5.536 5.399 5.416 508,005 -0.11(-1.99%)
Nov 24, 2014 5.423 5.543 5.347 5.526 711,408 +0.08(+1.50%)
Nov 21, 2014 5.543 5.637 5.399 5.445 813,429 -0.05(-0.96%)
Nov 20, 2014 5.342 5.505 5.313 5.498 638,805 +0.10(+1.77%)
Nov 19, 2014 5.452 5.541 5.317 5.402 1,616,799 -0.12(-2.11%)
Nov 18, 2014 5.403 5.535 5.320 5.518 1,056,253 +0.12(+2.26%)
Nov 17, 2014 5.377 5.580 5.332 5.396 1,847,584 -0.01(-0.13%)
Nov 14, 2014 5.296 5.467 5.269 5.403 1,073,293 +0.07(+1.35%)
Nov 13, 2014 5.370 5.463 5.179 5.332 1,933,005 -0.12(-2.15%)
Nov 12, 2014 5.327 5.621 5.193 5.449 2,365,331 -0.07(-1.34%)
Nov 11, 2014 5.731 5.901 5.262 5.523 5,333,046 -0.28(-4.86%)
Nov 10, 2014 6.030 6.168 5.705 5.805 1,623,765 -0.23(-3.77%)
Nov 07, 2014 5.724 6.290 5.642 6.032 3,400,333 +0.56(+10.32%)
Nov 06, 2014 5.489 5.573 5.289 5.468 1,863,804 -0.04(-0.78%)
Nov 05, 2014 5.717 5.901 5.399 5.511 2,051,277 -0.17(-2.99%)
Nov 04, 2014 5.561 5.905 5.494 5.681 2,220,810 +0.20(+3.71%)
Nov 03, 2014 5.717 5.719 5.322 5.477 3,385,455 -0.14(-2.55%)
Oct 31, 2014 5.279 5.910 5.081 5.621 7,152,900 +0.66(+13.36%)
Oct 30, 2014 4.985 5.246 4.770 4.959 7,783,565 +0.59(+13.46%)
Oct 29, 2014 7.883 7.883 4.363 4.370 18,185,920 -6.26(-58.88%)
Oct 28, 2014 10.68 10.85 10.51 10.63 884,201 -0.02(-0.20%)
Oct 27, 2014 10.46 10.66 10.48 10.65 734,046 +0.17(+1.62%)
Oct 24, 2014 10.39 10.53 10.20 10.48 566,420 +0.05(+0.50%)
Oct 23, 2014 10.26 10.66 10.08 10.43 379,462 +0.29(+2.90%)
Oct 22, 2014 10.38 10.43 10.08 10.13 589,730 -0.25(-2.37%)
Oct 21, 2014 10.18 10.46 9.963 10.38 689,075 +0.27(+2.67%)
Oct 20, 2014 10.67 10.75 9.958 10.11 581,021 -0.60(-5.58%)
Oct 17, 2014 10.71 10.79 10.52 10.71 675,322 +0.19(+1.85%)
Oct 16, 2014 9.963 10.54 9.963 10.51 568,934 +0.35(+3.42%)
Oct 15, 2014 9.932 10.36 9.821 10.17 405,745 +0.08(+0.76%)
Oct 14, 2014 9.822 10.19 9.822 10.09 403,148 +0.38(+3.94%)
Oct 13, 2014 9.563 9.997 9.549 9.707 307,601 +0.16(+1.65%)
Oct 10, 2014 9.506 9.984 9.339 9.549 300,386 -0.00(-0.05%)
Oct 09, 2014 10.04 10.09 9.535 9.554 504,166 -0.46(-4.61%)
Oct 08, 2014 9.544 10.07 9.489 10.02 475,022 +0.43(+4.46%)
Oct 07, 2014 9.838 9.989 9.573 9.587 235,262 -0.32(-3.21%)
Oct 06, 2014 9.972 10.06 9.841 9.905 481,325 -0.00(-0.02%)
Oct 03, 2014 9.829 10.07 9.769 9.908 264,587 +0.17(+1.77%)
Oct 02, 2014 9.444 9.783 9.384 9.736 469,622 +0.22(+2.26%)
Oct 01, 2014 9.444 9.932 9.329 9.520 720,214 +0.08(+0.84%)
Sep 30, 2014 9.736 9.874 9.441 9.441 511,996 -0.28(-2.88%)
Sep 29, 2014 9.525 9.810 9.475 9.721 491,915 +0.11(+1.14%)
Sep 26, 2014 9.587 9.664 9.463 9.611 876,192 +0.05(+0.50%)
Sep 25, 2014 9.654 9.724 9.437 9.563 920,870 -0.11(-1.09%)
Sep 24, 2014 9.649 9.836 9.563 9.669 1,399,904 +0.08(+0.80%)
Sep 23, 2014 10.12 10.15 9.571 9.592 1,157,116 -0.60(-5.84%)
Sep 22, 2014 10.47 10.55 10.06 10.19 949,513 -0.29(-2.76%)
Sep 19, 2014 11.62 11.66 10.44 10.48 1,136,943 -1.13(-9.72%)
Sep 18, 2014 11.60 11.72 11.41 11.61 684,997 +0.01(+0.06%)
Sep 17, 2014 11.40 11.83 11.24 11.60 1,524,340 -0.04(-0.37%)
Sep 16, 2014 13.70 13.71 10.49 11.64 4,161,508 -2.14(-15.53%)
Sep 15, 2014 13.67 13.86 13.26 13.78 439,415 +0.05(+0.38%)
Sep 12, 2014 13.93 14.00 13.62 13.73 299,825 -0.25(-1.78%)
Sep 11, 2014 14.05 14.10 13.81 13.98 222,715 -0.13(-0.92%)
Sep 10, 2014 14.19 14.29 14.05 14.11 279,774 -0.10(-0.72%)
Sep 09, 2014 14.34 14.34 14.05 14.21 296,973 -0.16(-1.11%)
Sep 08, 2014 14.35 14.40 14.19 14.37 306,634 +0.02(+0.17%)
Sep 05, 2014 14.35 14.44 14.14 14.35 201,843 -0.07(-0.48%)
Sep 04, 2014 14.23 14.45 14.23 14.41 223,455 +0.24(+1.70%)
Sep 03, 2014 14.53 14.55 14.08 14.17 252,185 -0.26(-1.79%)
Sep 02, 2014 14.24 14.51 14.08 14.43 218,340 +0.28(+1.98%)
Aug 29, 2014 14.30 14.15 14.15 14.15 257,229 -0.14(-0.97%)
Aug 28, 2014 14.63 14.64 14.18 14.29 405,590 -0.53(-3.60%)
Aug 27, 2014 15.00 15.00 14.77 14.82 247,727 -0.17(-1.15%)
Aug 26, 2014 14.19 15.17 14.14 15.00 387,664 +0.82(+5.75%)
Aug 25, 2014 14.47 14.47 14.02 14.18 166,639 -0.14(-1.00%)
Aug 22, 2014 14.24 14.55 14.24 14.32 92,460 +0.07(+0.52%)
Aug 21, 2014 14.19 14.30 14.17 14.25 214,525 +0.04(+0.29%)
Aug 20, 2014 14.53 14.53 14.15 14.21 189,024 -0.34(-2.36%)
Aug 19, 2014 14.48 14.63 14.33 14.55 115,851 +0.13(+0.88%)
Aug 18, 2014 14.33 14.59 14.32 14.43 163,288 +0.24(+1.70%)
Aug 15, 2014 14.56 14.57 14.07 14.18 219,037 -0.25(-1.71%)
Aug 14, 2014 14.45 14.54 14.35 14.43 280,688 +0.11(+0.78%)
Aug 13, 2014 13.81 14.55 13.72 14.32 437,442 +0.59(+4.26%)
Aug 12, 2014 13.67 13.75 13.62 13.73 245,210 +0.02(+0.14%)
Aug 11, 2014 13.08 13.81 12.98 13.71 501,860 +0.81(+6.32%)
Aug 08, 2014 12.96 13.13 12.90 12.90 345,960 -0.05(-0.37%)
Aug 07, 2014 13.25 13.25 12.93 12.95 184,417 -0.30(-2.24%)
Aug 06, 2014 13.20 13.43 12.97 13.24 276,820 -0.01(-0.10%)
Aug 05, 2014 13.14 13.44 12.65 13.26 207,141 -0.00(-0.01%)
Aug 04, 2014 13.31 13.35 12.90 13.26 454,662 +0.02(+0.13%)
Aug 01, 2014 13.66 13.75 13.10 13.24 315,111 -0.40(-2.91%)
Jul 31, 2014 13.81 13.85 13.39 13.64 336,910 -0.26(-1.87%)
Jul 30, 2014 12.62 14.20 12.41 13.90 1,079,038 +1.78(+14.64%)
Jul 29, 2014 12.03 12.18 11.79 12.12 217,446 +0.11(+0.89%)
Jul 28, 2014 12.29 12.37 11.89 12.01 340,849 -0.20(-1.66%)
Jul 25, 2014 12.40 12.40 12.01 12.22 246,240 -0.31(-2.48%)
Jul 24, 2014 12.56 12.75 12.40 12.53 247,202 -0.03(-0.25%)
Jul 23, 2014 12.55 12.60 11.98 12.56 144,578 +0.04(+0.31%)
Jul 22, 2014 12.49 12.62 12.30 12.52 200,988 +0.11(+0.90%)
Jul 21, 2014 12.61 12.74 12.15 12.41 296,409 -0.37(-2.92%)
Jul 18, 2014 12.43 12.81 12.43 12.78 380,035 +0.06(+0.47%)
Jul 17, 2014 13.09 13.20 12.64 12.72 345,290 -0.37(-2.85%)
Jul 16, 2014 13.10 13.32 12.92 13.09 307,941 +0.09(+0.72%)
Jul 15, 2014 13.18 13.26 12.85 13.00 318,070 -0.22(-1.68%)
Jul 14, 2014 13.30 13.32 13.06 13.22 198,468 +0.08(+0.60%)
Jul 11, 2014 13.11 13.16 12.96 13.14 186,171 +0.08(+0.62%)
Jul 10, 2014 12.95 13.15 12.92 13.06 364,795 -0.26(-1.94%)
Jul 09, 2014 13.11 13.40 13.00 13.32 476,750 +0.32(+2.50%)
Jul 08, 2014 13.19 13.25 12.73 13.00 594,833 -0.16(-1.22%)
Jul 07, 2014 13.26 13.30 12.46 13.16 924,632 +0.09(+0.66%)
Jul 03, 2014 12.32 13.07 13.07 13.07 446,194 +0.82(+6.73%)
Jul 02, 2014 11.69 12.33 11.69 12.25 562,377 +0.56(+4.76%)
Jul 01, 2014 11.26 11.76 11.26 11.69 257,637 +0.46(+4.11%)
Jun 30, 2014 11.04 11.32 10.94 11.23 250,170 +0.17(+1.58%)
Jun 27, 2014 10.98 11.13 10.93 11.05 263,388 -0.02(-0.17%)
Jun 26, 2014 11.13 11.21 10.94 11.07 505,518 -0.02(-0.17%)
Jun 25, 2014 10.91 11.13 10.70 11.09 229,246 +0.17(+1.53%)
Jun 24, 2014 11.11 11.33 10.87 10.93 305,894 -0.26(-2.33%)
Jun 23, 2014 11.54 11.54 11.19 11.19 247,140 -0.37(-3.18%)
Jun 20, 2014 11.46 11.58 11.28 11.55 322,578 +0.18(+1.57%)
Jun 19, 2014 11.36 11.55 11.29 11.37 290,495 +0.11(+0.93%)
Jun 18, 2014 11.18 11.47 11.06 11.27 629,159 +0.10(+0.90%)
Jun 17, 2014 11.21 11.28 11.11 11.17 326,032 -0.01(-0.13%)
Jun 16, 2014 11.04 11.20 10.94 11.18 450,761 +0.17(+1.58%)
Jun 13, 2014 11.10 11.15 10.81 11.01 284,652 -0.05(-0.41%)
Jun 12, 2014 11.42 11.50 10.83 11.05 188,017 -0.37(-3.24%)
Jun 11, 2014 11.91 11.91 11.41 11.42 162,543 -0.46(-3.84%)
Jun 10, 2014 11.88 11.96 11.76 11.88 268,930 +0.37(+3.24%)
Jun 06, 2014 11.06 11.70 11.06 11.51 320,473 +0.46(+4.15%)
Jun 05, 2014 10.72 11.15 10.45 11.05 340,803 +0.41(+3.89%)
Jun 04, 2014 10.74 10.88 10.60 10.64 273,003 -0.18(-1.64%)
Jun 03, 2014 11.05 11.07 10.68 10.81 187,083 -0.35(-3.15%)
Jun 02, 2014 11.33 11.33 11.07 11.16 335,868 -0.10(-0.91%)
May 30, 2014 11.15 11.32 11.07 11.27 195,965 +0.06(+0.58%)
May 29, 2014 11.36 11.36 10.99 11.20 203,830 -0.16(-1.41%)
May 28, 2014 11.39 11.53 11.28 11.36 220,246 -0.04(-0.31%)
May 27, 2014 11.31 11.57 11.10 11.40 392,785 +0.23(+2.03%)
May 23, 2014 11.04 11.17 11.17 11.17 168,683 +0.07(+0.62%)
May 22, 2014 11.05 11.35 11.01 11.10 155,385 +0.11(+1.02%)
May 21, 2014 10.87 11.26 10.79 10.99 257,905 +0.12(+1.09%)
May 20, 2014 10.84 11.10 10.77 10.87 473,384 +0.08(+0.71%)
May 19, 2014 10.67 10.86 10.46 10.80 525,019 +0.27(+2.56%)
May 16, 2014 10.37 10.54 10.27 10.53 162,779 +0.21(+1.99%)
May 15, 2014 10.55 10.75 10.01 10.32 440,070 -0.32(-2.96%)
May 14, 2014 11.10 11.10 10.55 10.64 263,925 -0.50(-4.46%)
May 13, 2014 11.51 11.65 11.07 11.13 234,609 -0.39(-3.40%)
May 12, 2014 11.26 11.62 11.00 11.52 362,705 +0.42(+3.78%)
May 09, 2014 10.95 11.20 10.76 11.10 192,648 +0.17(+1.53%)
May 08, 2014 11.04 11.28 10.85 10.94 267,248 -0.10(-0.89%)
May 07, 2014 11.27 11.31 10.97 11.03 329,345 -0.26(-2.28%)
May 06, 2014 11.79 11.81 11.29 11.29 254,553 -0.56(-4.71%)
May 05, 2014 12.17 12.17 11.70 11.85 392,193 -0.46(-3.72%)
May 02, 2014 12.09 12.38 12.09 12.31 351,719 +0.21(+1.78%)
May 01, 2014 11.96 12.43 11.81 12.09 535,079 +0.06(+0.52%)
Apr 30, 2014 12.38 12.81 11.67 12.03 1,204,153 -0.85(-6.61%)
Apr 29, 2014 12.80 13.13 12.71 12.88 544,125 +0.18(+1.41%)
Apr 28, 2014 13.00 13.25 12.69 12.70 339,208 -0.25(-1.92%)
Apr 25, 2014 13.32 13.34 12.82 12.95 289,630 -0.47(-3.52%)
Apr 24, 2014 14.00 14.00 13.17 13.43 259,455 -0.49(-3.50%)
Apr 23, 2014 13.90 14.06 13.74 13.91 116,934 -0.13(-0.93%)
Apr 22, 2014 13.77 14.32 13.74 14.04 123,683 +0.27(+1.96%)
Apr 21, 2014 13.86 13.88 13.65 13.77 129,729 -0.12(-0.86%)
Apr 17, 2014 13.61 13.89 13.89 13.89 168,431 +0.22(+1.62%)
Apr 16, 2014 13.63 13.76 13.44 13.67 253,434 +0.06(+0.47%)
Apr 15, 2014 13.67 13.74 13.22 13.61 256,216 +0.05(+0.33%)
Apr 14, 2014 13.42 13.78 13.23 13.56 237,726 +0.26(+1.96%)
Apr 11, 2014 13.86 14.06 13.13 13.30 452,032 -0.69(-4.95%)
Apr 10, 2014 14.77 14.92 13.85 13.99 301,307 -0.85(-5.74%)
Apr 09, 2014 14.74 14.90 14.49 14.85 336,301 +0.13(+0.86%)
Apr 08, 2014 14.60 14.95 14.32 14.72 488,274 +0.19(+1.31%)
Apr 07, 2014 14.34 14.64 13.90 14.53 479,970 +0.11(+0.79%)
Apr 04, 2014 15.04 15.04 14.32 14.41 510,447 -0.60(-3.99%)
Apr 03, 2014 14.96 15.08 14.74 15.01 269,138 +0.10(+0.69%)
Apr 02, 2014 14.72 14.97 14.66 14.91 332,107 +0.25(+1.73%)
Apr 01, 2014 14.30 14.82 14.12 14.66 556,279 +0.44(+3.09%)
Mar 31, 2014 13.86 14.52 13.86 14.22 369,304 +0.38(+2.72%)
Mar 28, 2014 14.14 14.50 13.80 13.84 200,018 -0.31(-2.18%)
Mar 27, 2014 14.04 14.35 13.97 14.15 190,976 +0.05(+0.37%)
Mar 26, 2014 14.70 14.82 14.06 14.10 219,907 -0.57(-3.89%)
Mar 25, 2014 14.91 15.00 14.56 14.67 223,745 -0.04(-0.26%)
Mar 24, 2014 14.82 14.96 14.59 14.70 231,630 +0.02(+0.16%)
Mar 21, 2014 14.80 15.05 14.59 14.68 385,627 -0.15(-1.01%)
Mar 20, 2014 14.90 15.16 14.80 14.83 217,435 -0.12(-0.82%)
Mar 19, 2014 15.26 15.33 14.86 14.95 210,782 -0.26(-1.72%)
Mar 18, 2014 15.01 15.39 14.93 15.22 183,053 +0.14(+0.93%)
Mar 17, 2014 15.07 15.31 14.88 15.07 418,656 +0.07(+0.49%)
Mar 14, 2014 15.06 15.40 14.83 15.00 278,422 -0.14(-0.95%)
Mar 13, 2014 15.44 15.55 15.01 15.14 493,629 -0.30(-1.96%)
Mar 12, 2014 15.70 15.70 15.05 15.45 430,421 -0.40(-2.50%)
Mar 11, 2014 16.48 16.52 15.75 15.84 270,256 -0.68(-4.10%)
Mar 10, 2014 16.52 16.56 16.08 16.52 118,957 -0.08(-0.50%)
Mar 07, 2014 16.46 16.72 16.28 16.60 127,178 +0.16(+1.00%)
Mar 06, 2014 16.99 16.99 16.25 16.44 413,431 -0.45(-2.66%)
Mar 05, 2014 16.71 17.00 16.68 16.89 312,678 +0.13(+0.78%)
Mar 04, 2014 16.90 16.99 16.63 16.76 353,068 +0.06(+0.37%)
Mar 03, 2014 16.68 17.13 16.63 16.70 308,556 -0.01(-0.07%)
Feb 28, 2014 16.86 16.99 16.58 16.71 155,606 -0.13(-0.79%)
Feb 27, 2014 16.73 17.00 16.49 16.84 151,738 +0.05(+0.28%)
Feb 26, 2014 16.62 16.95 16.62 16.79 199,712 +0.25(+1.53%)
Feb 25, 2014 16.63 16.81 16.25 16.54 383,968 -0.17(-1.00%)
Feb 24, 2014 16.63 17.00 16.60 16.71 510,933 -0.12(-0.74%)
Feb 21, 2014 15.90 16.99 15.65 16.83 546,006 +1.07(+6.82%)
Feb 20, 2014 15.71 16.13 15.28 15.76 493,520 +0.13(+0.86%)
Feb 19, 2014 14.93 15.90 14.93 15.62 621,553 +0.55(+3.67%)
Feb 18, 2014 15.04 15.33 14.99 15.07 493,763 +0.11(+0.73%)
Feb 14, 2014 14.84 14.96 14.96 14.96 294,755 +0.07(+0.50%)
Feb 13, 2014 14.99 15.22 14.79 14.89 362,205 -0.32(-2.09%)
Feb 12, 2014 14.43 15.34 14.31 15.20 484,387 +0.72(+4.99%)
Feb 11, 2014 15.44 15.50 14.33 14.48 590,457 -0.91(-5.89%)
Feb 10, 2014 15.55 15.55 15.13 15.39 532,697 -0.16(-1.04%)
Feb 07, 2014 15.74 16.12 15.49 15.55 381,714 -0.35(-2.22%)
Feb 06, 2014 16.86 16.86 15.83 15.90 725,311 -0.96(-5.69%)
Feb 05, 2014 18.10 18.24 16.22 16.86 985,442 -1.70(-9.16%)
Feb 04, 2014 18.37 18.67 18.18 18.56 563,619 +0.14(+0.74%)
Feb 03, 2014 18.67 18.89 17.98 18.43 503,695 -0.27(-1.47%)
Jan 31, 2014 18.74 19.24 18.57 18.70 450,212 -0.59(-3.05%)
Jan 30, 2014 19.53 19.53 19.25 19.29 257,883 +0.03(+0.14%)
Jan 29, 2014 19.37 19.68 19.03 19.26 304,302 -0.53(-2.70%)
Jan 28, 2014 18.52 20.00 18.18 19.80 632,226 +1.14(+6.12%)
Jan 27, 2014 19.32 19.32 18.59 18.66 396,070 -0.70(-3.63%)
Jan 24, 2014 20.14 20.14 19.12 19.36 663,274 -0.77(-3.80%)
Jan 23, 2014 21.23 21.32 19.98 20.12 729,256 -0.81(-3.88%)
Jan 22, 2014 22.45 23.19 19.55 20.94 2,212,227 -3.13(-12.99%)
Jan 21, 2014 23.61 24.38 23.61 24.07 329,211 +0.65(+2.78%)
Jan 17, 2014 23.49 23.41 23.41 23.41 234,378 -0.04(-0.18%)
Jan 16, 2014 23.15 23.75 23.05 23.46 307,186 +0.21(+0.88%)
Jan 15, 2014 22.74 23.25 22.40 23.25 242,739 +0.51(+2.24%)
Jan 14, 2014 22.60 22.77 22.33 22.74 187,112 +0.19(+0.85%)
Jan 13, 2014 22.55 22.83 22.31 22.55 179,461 -0.14(-0.63%)
Jan 10, 2014 22.90 22.90 22.46 22.69 154,752 -0.11(-0.50%)
Jan 09, 2014 22.65 22.90 21.96 22.81 288,918 +0.16(+0.71%)
Jan 08, 2014 22.48 22.74 22.25 22.65 246,022 +0.17(+0.74%)
Jan 07, 2014 22.25 22.64 22.15 22.48 237,066 +0.29(+1.32%)
Jan 06, 2014 22.57 23.10 21.74 22.19 183,498 -0.19(-0.84%)
Jan 03, 2014 22.60 22.82 22.29 22.38 167,578 -0.21(-0.93%)
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.