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 31, 2015 44.46 43.54 43.54 43.54 85,500 -1.02(-2.29%)
Dec 30, 2015 44.73 45.25 44.16 44.56 82,415 -0.03(-0.07%)
Dec 29, 2015 44.11 44.94 43.62 44.59 96,438 +0.82(+1.87%)
Dec 28, 2015 44.27 44.62 43.15 43.77 48,778 -0.57(-1.29%)
Dec 24, 2015 44.56 44.34 44.34 44.34 29,600 +0.22(+0.50%)
Dec 23, 2015 43.87 44.55 42.53 44.12 75,798 +1.35(+3.16%)
Dec 22, 2015 42.89 44.77 41.48 42.77 81,801 +0.11(+0.26%)
Dec 21, 2015 44.95 45.00 42.16 42.66 97,249 -2.19(-4.88%)
Dec 18, 2015 44.70 45.63 44.48 44.85 145,172 -0.13(-0.29%)
Dec 17, 2015 44.91 46.12 44.12 44.98 84,237 +0.13(+0.29%)
Dec 16, 2015 44.89 46.20 44.51 44.85 72,954 +0.14(+0.31%)
Dec 15, 2015 43.56 45.00 43.38 44.71 82,190 +1.49(+3.45%)
Dec 14, 2015 43.78 44.51 42.40 43.22 145,975 -0.39(-0.89%)
Dec 11, 2015 41.96 43.73 41.96 43.61 119,481 +0.96(+2.25%)
Dec 10, 2015 43.63 44.21 42.30 42.65 138,011 -0.88(-2.02%)
Dec 09, 2015 43.38 44.50 43.20 43.53 112,938 -0.19(-0.43%)
Dec 08, 2015 43.09 44.48 42.31 43.72 89,727 +0.15(+0.34%)
Dec 07, 2015 43.75 44.10 42.61 43.57 126,883 -0.06(-0.14%)
Dec 04, 2015 43.86 44.15 43.00 43.63 72,699 +0.05(+0.11%)
Dec 03, 2015 43.79 45.03 43.20 43.58 68,896 -0.20(-0.46%)
Dec 02, 2015 44.21 44.47 43.57 43.78 46,061 -0.28(-0.64%)
Dec 01, 2015 45.01 45.01 43.69 44.06 91,300 -0.59(-1.32%)
Nov 30, 2015 43.43 44.98 43.43 44.65 96,305 +1.18(+2.71%)
Nov 27, 2015 41.79 43.83 41.45 43.47 43,513 +1.91(+4.60%)
Nov 25, 2015 41.91 41.56 41.56 41.56 86,100 -0.16(-0.38%)
Nov 24, 2015 41.09 41.87 40.63 41.72 83,591 +0.08(+0.19%)
Nov 23, 2015 41.68 42.22 41.04 41.64 60,139 -0.24(-0.57%)
Nov 20, 2015 40.79 42.55 40.38 41.88 105,765 +1.51(+3.74%)
Nov 19, 2015 41.94 42.05 39.90 40.37 107,377 -1.47(-3.51%)
Nov 18, 2015 41.00 42.80 40.40 41.84 77,003 +0.90(+2.20%)
Nov 17, 2015 40.83 42.22 40.18 40.94 95,911 +0.44(+1.09%)
Nov 16, 2015 39.47 40.72 38.44 40.50 101,308 +1.14(+2.90%)
Nov 13, 2015 38.41 39.79 37.71 39.36 151,654 +0.70(+1.81%)
Nov 12, 2015 40.51 41.41 38.51 38.66 247,357 -2.45(-5.96%)
Nov 11, 2015 38.82 42.41 38.82 41.11 226,853 +2.64(+6.86%)
Nov 10, 2015 34.00 39.50 34.00 38.47 1,018,709 -14.28(-27.07%)
Nov 09, 2015 52.26 53.00 51.81 52.75 138,300 +0.68(+1.31%)
Nov 06, 2015 50.28 52.75 50.18 52.07 109,741 +1.55(+3.07%)
Nov 05, 2015 49.10 51.14 48.58 50.52 102,557 +1.02(+2.06%)
Nov 04, 2015 48.57 49.55 47.37 49.50 265,008 +0.93(+1.91%)
Nov 03, 2015 50.08 50.08 48.11 48.57 85,539 -1.54(-3.07%)
Nov 02, 2015 49.15 50.95 49.15 50.11 199,580 +1.13(+2.31%)
Oct 30, 2015 48.81 49.60 48.40 48.98 112,664 -0.10(-0.20%)
Oct 29, 2015 47.55 49.40 47.55 49.08 103,927 +1.22(+2.55%)
Oct 28, 2015 45.69 47.86 41.21 47.86 225,990 +3.16(+7.07%)
Oct 27, 2015 44.96 45.39 42.61 44.70 185,595 -0.32(-0.71%)
Oct 26, 2015 46.44 46.70 44.89 45.02 178,928 -1.38(-2.97%)
Oct 23, 2015 45.76 46.50 45.06 46.40 151,312 +1.02(+2.25%)
Oct 22, 2015 44.15 45.54 43.63 45.38 95,244 +1.65(+3.77%)
Oct 21, 2015 46.35 46.35 43.60 43.73 59,061 -2.59(-5.59%)
Oct 20, 2015 44.89 46.75 44.71 46.32 62,759 +1.24(+2.75%)
Oct 19, 2015 45.37 46.31 44.23 45.08 70,112 -0.30(-0.66%)
Oct 16, 2015 45.33 45.70 43.82 45.38 115,711 +0.18(+0.40%)
Oct 15, 2015 43.90 45.43 43.74 45.20 118,761 +1.55(+3.55%)
Oct 14, 2015 44.12 44.89 43.50 43.65 60,936 -0.33(-0.75%)
Oct 13, 2015 44.15 44.87 43.73 43.98 59,708 -0.54(-1.21%)
Oct 12, 2015 43.24 45.27 42.62 44.52 102,383 +1.63(+3.80%)
Oct 09, 2015 42.87 43.29 42.52 42.89 68,017 +0.19(+0.44%)
Oct 08, 2015 42.87 43.07 42.08 42.70 55,084 -0.07(-0.16%)
Oct 07, 2015 41.75 43.13 41.52 42.77 58,548 +1.29(+3.11%)
Oct 06, 2015 42.49 43.20 40.72 41.48 124,042 -0.97(-2.29%)
Oct 05, 2015 40.96 42.53 40.18 42.45 142,812 +1.91(+4.71%)
Oct 02, 2015 41.43 41.49 38.60 40.54 194,381 -1.24(-2.97%)
Oct 01, 2015 43.17 43.93 41.56 41.78 139,527 -1.15(-2.68%)
Sep 30, 2015 38.67 43.46 38.67 42.93 199,766 +5.26(+13.96%)
Sep 29, 2015 37.88 38.19 37.21 37.67 70,735 +0.04(+0.11%)
Sep 28, 2015 38.04 39.00 37.07 37.63 88,430 -0.67(-1.75%)
Sep 25, 2015 39.45 40.23 38.10 38.30 111,572 -0.68(-1.74%)
Sep 24, 2015 37.55 39.13 37.55 38.98 76,613 +1.10(+2.90%)
Sep 23, 2015 38.35 38.46 37.51 37.88 81,450 -0.30(-0.79%)
Sep 22, 2015 38.21 38.80 37.54 38.18 69,934 -0.27(-0.70%)
Sep 21, 2015 38.02 39.39 37.82 38.45 95,318 +0.88(+2.34%)
Sep 18, 2015 38.32 38.69 37.40 37.57 70,994 -1.17(-3.02%)
Sep 17, 2015 38.38 39.32 38.03 38.74 59,189 +0.43(+1.12%)
Sep 16, 2015 37.38 38.39 37.06 38.31 76,302 +1.08(+2.90%)
Sep 15, 2015 36.18 37.42 36.16 37.23 48,927 +1.22(+3.39%)
Sep 14, 2015 36.24 36.24 35.87 36.01 53,471 -0.18(-0.50%)
Sep 11, 2015 35.38 36.39 35.34 36.19 68,208 +0.65(+1.83%)
Sep 10, 2015 34.46 35.85 34.35 35.54 73,153 +1.10(+3.19%)
Sep 09, 2015 35.12 35.12 33.88 34.44 86,289 -0.34(-0.98%)
Sep 08, 2015 35.40 35.40 34.37 34.78 68,263 +0.17(+0.49%)
Sep 04, 2015 33.83 34.61 34.61 34.61 55,400 +0.33(+0.96%)
Sep 03, 2015 34.97 35.27 33.72 34.28 93,686 -0.82(-2.34%)
Sep 02, 2015 34.58 35.11 33.96 35.10 33,539 +0.85(+2.48%)
Sep 01, 2015 35.16 35.47 33.96 34.25 70,071 -1.40(-3.93%)
Aug 31, 2015 35.18 36.32 34.89 35.65 96,427 +0.19(+0.54%)
Aug 28, 2015 34.49 35.78 33.53 35.46 72,220 +0.88(+2.54%)
Aug 27, 2015 34.44 34.86 33.17 34.58 100,342 +0.30(+0.88%)
Aug 26, 2015 34.26 34.83 32.61 34.28 136,910 +0.91(+2.73%)
Aug 25, 2015 34.28 34.35 33.20 33.37 70,420 +0.17(+0.51%)
Aug 24, 2015 33.47 34.35 32.19 33.20 138,021 -1.67(-4.79%)
Aug 21, 2015 33.34 35.49 33.20 34.87 121,070 +1.00(+2.95%)
Aug 20, 2015 34.70 35.04 33.74 33.87 200,267 -1.13(-3.23%)
Aug 19, 2015 36.66 36.72 34.78 35.00 181,415 -2.23(-5.99%)
Aug 18, 2015 37.95 38.10 36.65 37.23 98,601 -0.73(-1.92%)
Aug 17, 2015 37.40 38.06 36.74 37.96 90,841 +0.32(+0.85%)
Aug 14, 2015 37.13 37.82 36.51 37.64 67,782 +0.32(+0.86%)
Aug 13, 2015 37.41 37.79 37.04 37.32 127,030 -0.20(-0.53%)
Aug 12, 2015 36.82 38.00 35.79 37.52 114,866 +0.38(+1.02%)
Aug 11, 2015 37.48 38.65 36.85 37.14 111,361 -0.62(-1.64%)
Aug 10, 2015 37.78 37.88 35.79 37.76 200,335 +0.29(+0.77%)
Aug 07, 2015 37.23 37.67 36.26 37.47 137,146 -0.06(-0.16%)
Aug 06, 2015 38.49 38.65 36.83 37.53 160,469 -1.01(-2.62%)
Aug 05, 2015 39.59 39.62 37.88 38.54 157,569 -0.58(-1.48%)
Aug 04, 2015 39.80 39.80 37.71 39.12 146,744 -0.84(-2.10%)
Aug 03, 2015 41.29 43.12 39.55 39.96 102,958 -1.44(-3.48%)
Jul 31, 2015 43.62 45.32 39.79 41.40 307,069 -1.66(-3.86%)
Jul 30, 2015 42.06 43.58 41.55 43.06 101,698 +0.99(+2.35%)
Jul 29, 2015 42.53 44.49 41.53 42.07 242,368 +0.15(+0.36%)
Jul 28, 2015 42.55 42.55 39.48 41.92 152,629 +1.20(+2.95%)
Jul 27, 2015 39.16 41.26 38.95 40.72 127,914 +1.22(+3.09%)
Jul 24, 2015 38.85 40.23 38.52 39.50 104,555 +0.56(+1.44%)
Jul 23, 2015 38.87 39.92 37.51 38.94 101,702 +0.26(+0.67%)
Jul 22, 2015 37.92 39.01 37.92 38.68 50,901 +0.56(+1.47%)
Jul 21, 2015 38.29 38.50 37.91 38.12 75,537 -0.27(-0.70%)
Jul 20, 2015 41.10 41.10 38.11 38.39 115,872 -2.60(-6.34%)
Jul 17, 2015 40.51 42.17 40.41 40.99 68,613 +0.56(+1.39%)
Jul 16, 2015 39.48 41.73 39.43 40.43 68,444 +1.27(+3.24%)
Jul 15, 2015 39.21 39.44 38.63 39.16 41,624 +0.04(+0.10%)
Jul 14, 2015 39.91 40.18 38.52 39.12 87,843 -0.91(-2.27%)
Jul 13, 2015 39.79 40.30 39.47 40.03 55,751 +0.74(+1.88%)
Jul 10, 2015 37.84 40.12 37.69 39.29 94,186 +1.72(+4.58%)
Jul 09, 2015 37.69 37.78 37.16 37.57 51,285 +0.35(+0.94%)
Jul 08, 2015 38.15 38.23 36.68 37.22 48,366 -1.28(-3.32%)
Jul 07, 2015 38.23 38.98 37.03 38.50 55,194 +0.18(+0.47%)
Jul 06, 2015 36.99 38.57 36.99 38.32 68,942 +0.91(+2.43%)
Jul 02, 2015 38.75 37.41 37.41 37.41 86,800 -1.49(-3.83%)
Jul 01, 2015 36.53 38.94 36.53 38.90 129,145 +2.58(+7.10%)
Jun 30, 2015 36.05 36.50 35.58 36.32 161,852 +0.51(+1.42%)
Jun 29, 2015 36.75 37.03 35.75 35.81 78,018 -1.26(-3.40%)
Jun 26, 2015 37.31 38.12 36.68 37.07 124,854 -0.36(-0.96%)
Jun 25, 2015 38.12 38.47 36.98 37.43 106,023 -0.44(-1.16%)
Jun 24, 2015 38.98 39.28 37.65 37.87 82,633 -1.29(-3.29%)
Jun 23, 2015 39.43 39.53 38.30 39.16 64,008 -0.13(-0.33%)
Jun 22, 2015 39.48 39.79 38.90 39.29 75,218 +0.08(+0.20%)
Jun 19, 2015 40.64 41.29 39.01 39.21 133,346 -1.54(-3.78%)
Jun 18, 2015 40.06 41.16 40.02 40.75 80,518 +0.68(+1.70%)
Jun 17, 2015 41.52 41.63 39.68 40.07 91,783 -1.26(-3.04%)
Jun 16, 2015 41.47 41.96 41.22 41.33 87,072 -0.36(-0.88%)
Jun 15, 2015 41.21 41.90 40.50 41.69 70,025 +0.18(+0.43%)
Jun 12, 2015 41.75 42.34 41.35 41.51 89,601 -0.24(-0.57%)
Jun 11, 2015 41.12 41.99 41.01 41.75 184,677 +0.92(+2.25%)
Jun 10, 2015 40.03 41.40 39.48 40.83 211,745 +0.86(+2.15%)
Jun 09, 2015 39.19 40.01 38.75 39.97 104,120 +0.85(+2.17%)
Jun 08, 2015 39.53 39.74 38.55 39.12 99,521 -0.41(-1.04%)
Jun 05, 2015 38.65 39.75 37.77 39.53 196,230 +0.93(+2.41%)
Jun 04, 2015 37.44 38.76 37.26 38.60 300,253 +1.08(+2.88%)
Jun 03, 2015 36.92 38.09 36.12 37.52 184,294 +0.63(+1.71%)
Jun 02, 2015 36.34 37.51 36.33 36.89 78,389 +0.43(+1.18%)
Jun 01, 2015 36.16 37.10 35.26 36.46 140,166 +0.45(+1.25%)
May 29, 2015 36.08 36.55 35.69 36.01 150,228 -0.11(-0.30%)
May 28, 2015 35.93 36.24 35.50 36.12 82,932 +0.03(+0.08%)
May 27, 2015 35.69 36.22 35.03 36.09 145,465 +0.56(+1.58%)
May 26, 2015 35.56 36.52 35.01 35.53 109,272 -0.25(-0.70%)
May 22, 2015 36.45 35.78 35.78 35.78 80,900 -0.59(-1.62%)
May 21, 2015 36.82 37.14 35.78 36.37 129,961 -0.47(-1.28%)
May 20, 2015 35.53 37.07 34.78 36.84 152,439 +1.12(+3.14%)
May 19, 2015 37.30 37.74 35.27 35.72 215,629 -1.60(-4.29%)
May 18, 2015 37.88 38.36 36.64 37.32 141,718 -0.73(-1.92%)
May 15, 2015 37.20 38.65 36.86 38.05 179,741 +0.95(+2.56%)
May 14, 2015 35.62 37.94 34.97 37.10 289,663 +1.60(+4.51%)
May 13, 2015 35.07 36.48 34.37 35.50 474,456 +0.49(+1.40%)
May 12, 2015 49.79 49.79 32.05 35.01 1,871,630 -14.54(-29.34%)
May 11, 2015 46.63 49.77 46.63 49.55 185,700 +3.12(+6.72%)
May 08, 2015 47.45 47.45 45.79 46.43 78,124 -0.50(-1.07%)
May 07, 2015 45.43 47.45 44.65 46.93 131,236 +1.51(+3.32%)
May 06, 2015 45.30 46.00 44.52 45.42 80,678 +0.44(+0.98%)
May 05, 2015 44.22 45.57 43.50 44.98 153,898 +0.81(+1.83%)
May 04, 2015 43.69 44.55 43.26 44.17 83,954 +0.30(+0.68%)
May 01, 2015 44.92 46.68 42.36 43.87 189,364 -0.60(-1.35%)
Apr 30, 2015 45.23 46.10 43.67 44.47 132,872 -0.65(-1.44%)
Apr 29, 2015 40.32 45.97 39.97 45.12 213,739 +4.36(+10.70%)
Apr 28, 2015 40.43 41.03 39.84 40.76 160,844 +0.23(+0.57%)
Apr 27, 2015 41.03 41.58 39.38 40.53 142,605 -0.26(-0.64%)
Apr 24, 2015 41.83 41.83 40.71 40.79 64,637 -1.06(-2.53%)
Apr 23, 2015 41.90 42.94 41.59 41.85 59,532 -0.16(-0.38%)
Apr 22, 2015 43.24 43.24 41.33 42.01 110,700 -1.23(-2.84%)
Apr 21, 2015 44.50 45.45 43.13 43.24 92,411 -1.01(-2.28%)
Apr 20, 2015 42.51 44.37 41.95 44.25 101,439 +1.85(+4.36%)
Apr 17, 2015 43.05 43.47 41.70 42.40 100,705 -0.95(-2.19%)
Apr 16, 2015 44.26 44.26 42.86 43.35 77,406 -0.85(-1.92%)
Apr 15, 2015 42.54 44.80 42.30 44.20 97,523 +1.87(+4.42%)
Apr 14, 2015 43.31 43.31 42.29 42.33 61,351 -1.06(-2.44%)
Apr 13, 2015 41.98 43.70 41.84 43.39 110,547 +1.52(+3.63%)
Apr 10, 2015 41.89 42.49 41.62 41.87 67,980 -0.10(-0.24%)
Apr 09, 2015 42.34 42.68 41.22 41.97 65,475 -0.28(-0.66%)
Apr 08, 2015 42.11 42.42 41.50 42.25 103,483 +0.27(+0.64%)
Apr 07, 2015 40.50 42.83 40.50 41.98 73,671 +1.27(+3.12%)
Apr 06, 2015 41.56 41.70 40.65 40.71 94,696 -1.27(-3.03%)
Apr 02, 2015 42.52 41.98 41.98 41.98 92,000 -0.42(-0.99%)
Apr 01, 2015 42.73 43.77 42.26 42.40 91,089 -0.44(-1.03%)
Mar 31, 2015 42.30 43.16 41.50 42.84 120,662 +0.47(+1.11%)
Mar 30, 2015 42.50 42.88 41.64 42.37 91,084 +0.21(+0.50%)
Mar 27, 2015 41.33 42.74 41.03 42.16 103,124 +0.69(+1.66%)
Mar 26, 2015 41.57 42.28 41.08 41.47 130,249 -0.40(-0.96%)
Mar 25, 2015 43.78 43.78 41.81 41.87 145,577 -1.94(-4.43%)
Mar 24, 2015 42.98 44.06 42.75 43.81 147,656 +0.92(+2.15%)
Mar 23, 2015 42.59 43.90 42.20 42.89 146,607 +0.17(+0.40%)
Mar 20, 2015 43.31 43.88 42.39 42.72 166,968 -0.27(-0.63%)
Mar 19, 2015 43.20 43.88 42.85 42.99 216,884 -0.52(-1.20%)
Mar 18, 2015 42.47 43.88 42.04 43.51 229,255 +1.08(+2.55%)
Mar 17, 2015 42.13 43.06 41.77 42.43 116,723 +0.00(+0.00%)
Mar 16, 2015 43.94 44.00 42.24 42.43 153,220 -1.06(-2.44%)
Mar 13, 2015 42.92 44.00 42.41 43.49 168,622 +0.71(+1.66%)
Mar 12, 2015 41.21 42.94 40.84 42.78 216,213 +2.02(+4.96%)
Mar 11, 2015 41.40 41.46 39.82 40.76 138,940 -0.76(-1.83%)
Mar 10, 2015 39.64 42.20 39.50 41.52 181,608 +1.60(+4.01%)
Mar 09, 2015 39.63 40.11 38.93 39.92 94,832 +0.35(+0.88%)
Mar 06, 2015 38.50 39.80 38.23 39.57 133,741 +0.97(+2.51%)
Mar 05, 2015 39.44 39.44 37.55 38.60 112,904 -0.59(-1.51%)
Mar 04, 2015 38.74 39.95 38.84 39.19 108,060 +0.35(+0.90%)
Mar 03, 2015 38.96 39.06 38.29 38.84 61,893 -0.12(-0.31%)
Mar 02, 2015 37.07 39.60 36.86 38.96 225,197 +1.71(+4.59%)
Feb 27, 2015 38.13 38.13 37.11 37.25 135,870 -1.01(-2.64%)
Feb 26, 2015 38.91 38.98 38.05 38.26 94,165 -0.58(-1.49%)
Feb 25, 2015 39.05 39.24 38.58 38.84 54,846 -0.22(-0.56%)
Feb 24, 2015 38.30 39.45 38.01 39.06 119,106 +0.66(+1.72%)
Feb 23, 2015 38.74 38.90 38.02 38.40 151,158 -0.17(-0.44%)
Feb 20, 2015 39.67 39.67 37.86 38.57 184,693 -1.22(-3.07%)
Feb 19, 2015 40.16 41.40 39.65 39.79 150,259 -0.31(-0.77%)
Feb 18, 2015 39.43 40.32 39.43 40.10 107,725 +0.10(+0.25%)
Feb 17, 2015 39.77 40.45 39.37 40.00 110,624 +0.22(+0.55%)
Feb 13, 2015 39.01 39.78 39.78 39.78 100,800 +0.84(+2.16%)
Feb 12, 2015 38.74 39.51 38.39 38.94 88,811 +0.42(+1.09%)
Feb 11, 2015 37.67 38.90 37.47 38.52 146,681 +0.62(+1.64%)
Feb 10, 2015 38.69 39.45 36.77 37.90 168,960 -0.23(-0.60%)
Feb 09, 2015 37.81 38.85 37.66 38.13 154,203 +0.27(+0.71%)
Feb 06, 2015 39.06 41.25 37.54 37.86 352,413 -0.67(-1.74%)
Feb 05, 2015 35.63 39.25 35.63 38.53 380,926 +3.23(+9.15%)
Feb 04, 2015 31.56 38.71 31.56 35.30 1,003,073 +4.97(+16.39%)
Feb 03, 2015 30.14 31.01 29.87 30.33 150,450 +0.34(+1.13%)
Feb 02, 2015 30.61 31.09 29.59 29.99 146,242 -0.66(-2.15%)
Jan 30, 2015 29.32 30.95 29.32 30.65 162,865 +1.11(+3.76%)
Jan 29, 2015 29.80 29.80 28.25 29.54 80,580 -0.11(-0.37%)
Jan 28, 2015 30.37 30.38 29.20 29.65 127,161 -0.63(-2.08%)
Jan 27, 2015 29.18 30.60 28.96 30.28 100,728 +0.60(+2.02%)
Jan 26, 2015 29.32 29.98 28.92 29.68 83,594 +0.49(+1.68%)
Jan 23, 2015 29.13 29.43 28.10 29.19 104,405 -0.02(-0.07%)
Jan 22, 2015 29.37 29.37 27.95 29.21 151,002 +0.01(+0.03%)
Jan 21, 2015 32.28 32.41 28.84 29.20 196,599 -3.08(-9.54%)
Jan 20, 2015 30.89 34.03 30.88 32.28 364,163 +1.57(+5.11%)
Jan 16, 2015 29.98 31.00 29.81 30.71 126,308 +0.71(+2.37%)
Jan 15, 2015 30.35 30.76 29.39 30.00 145,407 -0.18(-0.60%)
Jan 14, 2015 29.31 30.49 29.31 30.18 162,123 +0.48(+1.62%)
Jan 13, 2015 29.65 31.17 29.05 29.70 302,493 +0.38(+1.30%)
Jan 12, 2015 27.18 29.48 27.18 29.32 175,662 +2.03(+7.44%)
Jan 09, 2015 26.86 27.46 26.48 27.29 82,478 +0.44(+1.64%)
Jan 08, 2015 27.20 27.83 26.51 26.85 77,507 -0.17(-0.63%)
Jan 07, 2015 26.33 27.15 26.19 27.02 103,753 +0.88(+3.37%)
Jan 06, 2015 26.36 26.50 25.21 26.14 117,529 -0.25(-0.95%)
Jan 05, 2015 26.62 27.36 26.01 26.39 88,975 -0.55(-2.04%)
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.