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 30, 2016 15.54 15.54 15.54 0 -0.15(-0.93%)
Dec 29, 2016 15.76 15.87 15.57 15.69 108,779 -0.00(-0.03%)
Dec 28, 2016 16.07 16.07 15.63 15.69 116,905 -0.27(-1.69%)
Dec 27, 2016 15.72 16.23 15.72 15.96 129,172 +0.20(+1.28%)
Dec 23, 2016 15.76 15.76 15.76 0 -0.07(-0.46%)
Dec 22, 2016 15.68 15.95 15.37 15.83 146,336 +0.19(+1.24%)
Dec 21, 2016 15.52 15.66 15.27 15.64 195,530 +0.04(+0.26%)
Dec 20, 2016 15.44 15.69 15.39 15.60 226,435 +0.24(+1.59%)
Dec 19, 2016 15.49 15.49 15.14 15.35 171,045 -0.02(-0.14%)
Dec 16, 2016 15.50 15.75 15.32 15.37 350,901 -0.05(-0.30%)
Dec 15, 2016 15.28 15.61 15.06 15.42 328,531 +0.20(+1.32%)
Dec 14, 2016 15.21 15.31 15.08 15.22 247,901 -0.02(-0.16%)
Dec 13, 2016 15.17 15.44 14.92 15.24 265,465 +0.13(+0.87%)
Dec 12, 2016 15.04 15.62 14.99 15.11 500,554 +0.01(+0.05%)
Dec 09, 2016 14.75 15.15 14.73 15.10 251,094 +0.45(+3.06%)
Dec 08, 2016 14.40 14.96 14.36 14.65 297,194 +0.16(+1.14%)
Dec 07, 2016 14.28 14.54 14.04 14.49 264,710 +0.15(+1.03%)
Dec 06, 2016 14.27 14.42 14.05 14.34 257,574 +0.19(+1.34%)
Dec 05, 2016 14.07 14.26 13.80 14.15 318,058 +0.19(+1.34%)
Dec 02, 2016 13.82 14.23 13.76 13.97 236,693 +0.08(+0.61%)
Dec 01, 2016 14.11 14.29 13.80 13.88 243,532 -0.25(-1.77%)
Nov 30, 2016 14.24 14.46 14.01 14.13 314,775 -0.08(-0.53%)
Nov 29, 2016 14.06 14.59 14.06 14.21 456,916 +0.20(+1.44%)
Nov 28, 2016 14.13 14.36 13.99 14.01 360,120 -0.26(-1.84%)
Nov 25, 2016 14.12 14.30 13.89 14.27 82,210 +0.22(+1.57%)
Nov 23, 2016 14.05 14.05 14.05 0 +0.26(+1.88%)
Nov 22, 2016 13.66 13.92 13.66 13.79 191,290 +0.11(+0.83%)
Nov 21, 2016 13.49 13.76 13.11 13.67 263,448 +0.17(+1.24%)
Nov 18, 2016 13.21 13.63 12.99 13.51 414,590 +0.26(+1.97%)
Nov 17, 2016 13.29 13.42 13.22 13.24 413,393 -0.01(-0.11%)
Nov 16, 2016 13.10 13.44 13.10 13.26 355,668 +0.17(+1.31%)
Nov 15, 2016 12.84 13.15 12.63 13.09 320,331 +0.32(+2.48%)
Nov 14, 2016 12.81 13.29 12.74 12.77 430,839 +0.04(+0.29%)
Nov 11, 2016 12.08 12.90 11.45 12.73 670,529 +0.59(+4.87%)
Nov 10, 2016 11.82 12.16 11.75 12.14 341,258 +0.30(+2.56%)
Nov 09, 2016 10.41 11.87 10.41 11.84 670,810 +0.68(+6.12%)
Nov 08, 2016 10.88 11.17 10.76 11.16 259,761 +0.16(+1.43%)
Nov 07, 2016 10.85 11.04 10.80 11.00 105,420 +0.33(+3.11%)
Nov 04, 2016 10.58 10.95 10.58 10.67 142,181 +0.09(+0.82%)
Nov 03, 2016 10.60 10.72 10.52 10.58 140,542 -0.09(-0.84%)
Nov 02, 2016 10.67 10.76 10.48 10.67 202,867 +0.07(+0.62%)
Nov 01, 2016 10.91 10.91 10.56 10.61 98,470 -0.25(-2.32%)
Oct 31, 2016 11.02 11.02 10.70 10.86 223,347 -0.07(-0.62%)
Oct 28, 2016 10.67 11.05 10.67 10.92 266,236 +0.31(+2.90%)
Oct 27, 2016 10.72 10.72 10.31 10.62 138,911 -0.05(-0.45%)
Oct 26, 2016 10.78 10.89 10.64 10.67 89,915 -0.19(-1.76%)
Oct 25, 2016 10.99 10.99 10.68 10.86 141,087 -0.12(-1.10%)
Oct 24, 2016 10.99 11.09 10.92 10.98 144,270 +0.08(+0.71%)
Oct 21, 2016 10.84 11.41 10.76 10.90 163,140 +0.01(+0.11%)
Oct 20, 2016 11.31 11.53 10.87 10.89 179,764 -0.40(-3.56%)
Oct 19, 2016 11.38 11.38 11.14 11.29 272,487 -0.03(-0.30%)
Oct 18, 2016 11.53 11.54 11.29 11.32 179,413 -0.10(-0.91%)
Oct 17, 2016 11.36 11.46 11.30 11.43 238,224 +0.05(+0.40%)
Oct 14, 2016 11.55 11.64 11.31 11.38 156,530 -0.10(-0.84%)
Oct 13, 2016 11.49 11.57 11.21 11.48 395,258 -0.07(-0.59%)
Oct 12, 2016 11.56 11.69 11.51 11.55 161,125 +0.02(+0.15%)
Oct 11, 2016 11.85 11.85 11.46 11.53 218,834 -0.39(-3.29%)
Oct 10, 2016 11.64 11.98 11.64 11.92 267,532 +0.32(+2.80%)
Oct 07, 2016 11.86 12.00 11.56 11.60 160,316 -0.25(-2.14%)
Oct 06, 2016 12.02 12.02 11.83 11.85 239,203 -0.18(-1.49%)
Oct 05, 2016 12.10 12.24 11.99 12.03 265,592 -0.04(-0.36%)
Oct 04, 2016 11.72 12.09 11.72 12.08 237,262 +0.02(+0.18%)
Oct 03, 2016 11.98 12.09 11.87 12.05 134,191 +0.04(+0.32%)
Sep 30, 2016 11.76 12.05 11.70 12.01 189,773 +0.32(+2.73%)
Sep 29, 2016 11.88 11.89 11.61 11.70 144,543 -0.24(-2.03%)
Sep 28, 2016 11.80 11.97 11.75 11.94 370,037 +0.20(+1.71%)
Sep 27, 2016 11.54 11.80 11.54 11.74 164,553 +0.15(+1.32%)
Sep 26, 2016 11.54 11.67 11.32 11.58 216,232 +0.04(+0.31%)
Sep 23, 2016 11.64 11.71 11.48 11.55 228,289 -0.08(-0.67%)
Sep 22, 2016 11.74 11.76 11.43 11.62 283,710 +0.03(+0.27%)
Sep 21, 2016 11.66 11.72 11.42 11.59 266,219 +0.07(+0.57%)
Sep 20, 2016 11.57 11.61 11.50 11.53 217,785 +0.09(+0.80%)
Sep 19, 2016 11.40 11.52 11.22 11.44 297,423 +0.11(+0.98%)
Sep 16, 2016 11.45 11.55 11.23 11.32 297,646 -0.16(-1.37%)
Sep 15, 2016 11.16 11.60 11.09 11.48 618,209 +0.50(+4.54%)
Sep 14, 2016 11.09 11.16 10.86 10.98 269,250 -0.05(-0.44%)
Sep 13, 2016 11.20 11.26 11.02 11.03 231,638 -0.24(-2.09%)
Sep 12, 2016 11.07 11.32 10.17 11.27 255,215 +0.08(+0.72%)
Sep 09, 2016 11.28 11.34 11.13 11.19 466,328 -0.19(-1.68%)
Sep 08, 2016 11.50 11.61 11.29 11.38 238,843 -0.09(-0.82%)
Sep 07, 2016 11.50 11.58 11.32 11.47 271,327 -0.09(-0.82%)
Sep 06, 2016 11.70 11.78 11.52 11.57 229,900 -0.14(-1.16%)
Sep 02, 2016 11.51 11.70 11.70 11.70 328,676 +0.20(+1.75%)
Sep 01, 2016 11.35 11.54 11.16 11.50 206,079 +0.20(+1.78%)
Aug 31, 2016 11.44 11.48 11.10 11.30 236,989 -0.18(-1.54%)
Aug 30, 2016 11.63 11.63 11.30 11.48 173,393 -0.04(-0.38%)
Aug 29, 2016 11.50 11.70 11.35 11.52 285,329 -0.01(-0.10%)
Aug 26, 2016 11.73 11.84 11.48 11.53 353,170 -0.14(-1.22%)
Aug 25, 2016 11.36 11.69 11.32 11.68 309,216 +0.33(+2.88%)
Aug 24, 2016 11.30 11.52 11.25 11.35 433,217 +0.02(+0.15%)
Aug 23, 2016 11.26 11.47 11.26 11.33 464,805 +0.08(+0.71%)
Aug 22, 2016 11.31 11.59 11.23 11.25 255,467 -0.14(-1.23%)
Aug 19, 2016 11.44 11.47 11.18 11.39 188,580 -0.06(-0.51%)
Aug 18, 2016 11.19 11.49 11.05 11.45 311,565 +0.22(+1.93%)
Aug 17, 2016 11.05 11.31 11.00 11.23 333,047 +0.07(+0.61%)
Aug 16, 2016 11.24 11.46 11.01 11.17 265,361 -0.07(-0.65%)
Aug 15, 2016 10.98 11.28 10.94 11.24 246,456 +0.31(+2.83%)
Aug 12, 2016 10.82 10.97 10.59 10.93 257,907 +0.15(+1.37%)
Aug 11, 2016 10.81 10.88 10.33 10.78 296,841 +0.06(+0.54%)
Aug 10, 2016 10.86 11.27 10.44 10.72 264,939 +0.03(+0.32%)
Aug 09, 2016 10.48 10.74 10.40 10.69 301,215 +0.05(+0.48%)
Aug 08, 2016 10.73 10.75 10.56 10.64 248,106 -0.12(-1.08%)
Aug 05, 2016 10.49 10.85 10.49 10.75 194,599 +0.33(+3.16%)
Aug 04, 2016 10.58 10.71 10.41 10.43 283,972 -0.12(-1.12%)
Aug 03, 2016 10.24 10.60 10.24 10.54 153,110 +0.10(+1.00%)
Aug 02, 2016 10.31 10.80 9.933 10.44 281,624 +0.15(+1.48%)
Aug 01, 2016 10.37 10.58 10.01 10.29 377,764 -0.11(-1.05%)
Jul 29, 2016 10.30 10.48 10.08 10.40 270,132 +0.10(+1.01%)
Jul 28, 2016 10.31 10.65 10.01 10.29 189,275 -0.05(-0.51%)
Jul 27, 2016 10.52 10.79 10.16 10.35 277,159 -0.17(-1.66%)
Jul 26, 2016 10.41 10.56 10.32 10.52 201,259 +0.15(+1.40%)
Jul 25, 2016 10.54 10.54 10.31 10.37 251,868 -0.15(-1.40%)
Jul 22, 2016 10.49 10.59 10.26 10.52 223,467 +0.06(+0.60%)
Jul 21, 2016 10.34 10.57 10.26 10.46 231,094 +0.11(+1.08%)
Jul 20, 2016 10.09 10.46 10.09 10.35 284,609 +0.25(+2.47%)
Jul 19, 2016 10.30 10.32 10.08 10.10 79,976 -0.11(-1.09%)
Jul 18, 2016 10.20 10.32 10.09 10.21 172,408 +0.04(+0.43%)
Jul 15, 2016 10.46 10.55 10.12 10.17 183,045 -0.21(-1.98%)
Jul 14, 2016 10.69 10.71 10.30 10.37 349,579 -0.09(-0.86%)
Jul 13, 2016 10.13 10.56 10.10 10.46 309,243 +0.33(+3.25%)
Jul 12, 2016 10.28 10.30 10.10 10.13 148,224 +0.06(+0.58%)
Jul 11, 2016 10.09 10.36 10.03 10.07 279,313 +0.02(+0.17%)
Jul 08, 2016 9.966 10.23 9.843 10.06 320,612 +0.22(+2.19%)
Jul 07, 2016 9.734 10.09 9.589 9.843 287,036 +0.35(+3.67%)
Jul 05, 2016 9.560 9.613 9.422 9.494 373,945 -0.13(-1.38%)
Jul 01, 2016 9.845 9.627 9.627 9.627 389,422 -0.37(-3.68%)
Jun 30, 2016 9.531 10.00 9.393 9.995 323,477 +0.52(+5.52%)
Jun 29, 2016 9.373 9.625 9.373 9.473 275,713 +0.19(+2.09%)
Jun 28, 2016 9.335 9.417 9.127 9.279 286,825 +0.07(+0.71%)
Jun 27, 2016 9.381 9.560 9.045 9.214 481,321 -0.35(-3.67%)
Jun 24, 2016 9.821 9.973 9.299 9.565 667,566 -0.64(-6.26%)
Jun 23, 2016 9.482 10.42 9.458 10.20 682,680 +0.81(+8.63%)
Jun 22, 2016 9.398 9.468 9.239 9.393 227,514 +0.05(+0.54%)
Jun 21, 2016 9.277 9.403 9.192 9.342 234,819 +0.07(+0.78%)
Jun 20, 2016 9.059 9.381 8.878 9.269 282,120 +0.36(+4.07%)
Jun 17, 2016 8.965 9.084 8.781 8.907 272,017 -0.03(-0.32%)
Jun 16, 2016 9.037 9.037 8.858 8.936 284,625 -0.14(-1.55%)
Jun 15, 2016 9.006 9.186 8.914 9.076 200,854 +0.14(+1.57%)
Jun 14, 2016 8.986 9.153 8.866 8.936 159,386 -0.03(-0.35%)
Jun 13, 2016 9.122 9.122 8.904 8.967 155,711 -0.16(-1.72%)
Jun 10, 2016 9.139 9.214 9.025 9.124 192,123 -0.05(-0.50%)
Jun 09, 2016 9.349 9.390 9.139 9.170 200,561 -0.22(-2.32%)
Jun 08, 2016 9.332 9.608 9.233 9.388 335,172 +0.12(+1.33%)
Jun 07, 2016 9.325 9.361 9.240 9.265 253,372 -0.02(-0.23%)
Jun 06, 2016 9.187 9.320 9.120 9.286 337,896 +0.19(+2.07%)
Jun 03, 2016 9.323 9.325 9.047 9.098 342,092 -0.27(-2.92%)
Jun 02, 2016 9.407 9.485 9.303 9.371 238,287 -0.05(-0.51%)
Jun 01, 2016 9.180 9.490 9.053 9.419 400,543 +0.38(+4.23%)
May 31, 2016 8.882 9.315 8.722 9.037 877,797 +0.22(+2.44%)
May 27, 2016 8.798 8.822 8.822 8.822 415,467 -0.01(-0.08%)
May 26, 2016 7.245 9.178 7.245 8.829 1,923,285 +1.78(+25.30%)
May 25, 2016 6.971 7.078 6.918 7.046 207,762 +0.13(+1.89%)
May 24, 2016 6.846 7.075 6.843 6.916 334,424 +0.08(+1.17%)
May 23, 2016 6.814 6.976 6.713 6.836 294,154 +0.04(+0.64%)
May 20, 2016 6.749 6.959 6.599 6.792 417,798 +0.01(+0.12%)
May 19, 2016 6.902 6.902 6.726 6.784 239,016 -0.15(-2.12%)
May 18, 2016 6.877 7.040 6.822 6.931 234,087 +0.05(+0.67%)
May 17, 2016 6.948 7.158 6.832 6.885 291,252 -0.13(-1.86%)
May 16, 2016 6.798 7.099 6.798 7.016 355,666 -0.04(-0.51%)
May 13, 2016 7.086 7.136 6.922 7.052 218,570 -0.01(-0.20%)
May 12, 2016 7.187 7.235 6.992 7.066 173,169 -0.13(-1.78%)
May 11, 2016 7.296 7.339 7.158 7.194 234,385 -0.14(-1.94%)
May 10, 2016 7.433 7.441 7.211 7.337 207,523 -0.08(-1.07%)
May 09, 2016 7.248 7.532 7.168 7.417 336,181 +0.15(+2.06%)
May 06, 2016 7.361 7.363 7.122 7.267 300,857 -0.16(-2.18%)
May 05, 2016 7.540 7.724 7.371 7.429 198,411 -0.06(-0.81%)
May 04, 2016 7.496 7.635 7.421 7.489 350,347 -0.03(-0.42%)
May 03, 2016 7.417 7.673 7.257 7.520 389,714 +0.02(+0.26%)
May 02, 2016 7.489 7.542 7.349 7.501 247,706 +0.01(+0.19%)
Apr 29, 2016 7.605 7.711 7.424 7.487 192,351 -0.17(-2.24%)
Apr 28, 2016 7.648 7.822 7.622 7.658 285,254 -0.08(-1.06%)
Apr 27, 2016 7.711 7.873 7.518 7.740 278,523 -0.08(-1.02%)
Apr 26, 2016 7.643 7.933 7.569 7.820 231,423 +0.17(+2.21%)
Apr 25, 2016 7.837 7.849 7.525 7.651 241,981 -0.23(-2.91%)
Apr 22, 2016 7.984 8.083 7.844 7.880 245,415 -0.08(-1.03%)
Apr 21, 2016 8.288 8.314 7.809 7.962 481,416 -0.38(-4.60%)
Apr 20, 2016 7.211 8.727 7.211 8.346 1,441,511 +1.18(+16.48%)
Apr 19, 2016 7.214 7.412 7.127 7.165 222,302 +0.01(+0.20%)
Apr 18, 2016 7.161 7.238 7.045 7.151 339,656 -0.01(-0.20%)
Apr 15, 2016 6.987 7.262 6.982 7.165 411,348 +0.18(+2.63%)
Apr 14, 2016 6.832 7.052 6.779 6.982 419,873 +0.12(+1.72%)
Apr 13, 2016 6.765 6.885 6.663 6.864 328,299 +0.12(+1.83%)
Apr 12, 2016 6.661 6.825 6.574 6.741 324,360 +0.09(+1.34%)
Apr 11, 2016 6.596 6.753 6.591 6.651 380,730 +0.08(+1.18%)
Apr 08, 2016 6.533 6.649 6.417 6.574 435,215 +0.08(+1.23%)
Apr 07, 2016 6.492 6.658 6.451 6.494 383,443 -0.03(-0.41%)
Apr 06, 2016 6.569 6.586 6.440 6.521 372,851 -0.06(-0.92%)
Apr 05, 2016 6.637 6.697 6.562 6.581 239,053 -0.10(-1.48%)
Apr 04, 2016 6.820 6.861 6.598 6.680 589,803 -0.14(-2.02%)
Apr 01, 2016 6.854 6.942 6.652 6.818 493,573 -0.12(-1.77%)
Mar 31, 2016 6.900 7.045 6.808 6.941 525,061 +0.02(+0.31%)
Mar 30, 2016 6.765 6.994 6.734 6.919 239,869 +0.15(+2.28%)
Mar 29, 2016 6.588 6.777 6.573 6.765 371,886 +0.17(+2.60%)
Mar 28, 2016 6.687 6.748 6.511 6.593 456,634 -0.11(-1.69%)
Mar 24, 2016 6.538 6.707 6.707 6.707 641,198 +0.13(+1.94%)
Mar 23, 2016 6.671 6.743 6.555 6.579 692,494 -0.09(-1.41%)
Mar 22, 2016 6.555 6.854 6.555 6.673 382,469 +0.07(+1.02%)
Mar 21, 2016 6.721 6.881 6.588 6.605 487,149 -0.17(-2.49%)
Mar 18, 2016 6.559 6.840 6.552 6.774 447,521 +0.24(+3.66%)
Mar 17, 2016 6.634 6.634 6.325 6.535 475,588 -0.22(-3.29%)
Mar 16, 2016 6.765 6.910 6.543 6.757 643,314 +0.04(+0.61%)
Mar 15, 2016 6.719 6.946 6.521 6.716 534,808 -0.08(-1.14%)
Mar 14, 2016 6.651 6.907 6.589 6.794 715,921 +0.14(+2.18%)
Mar 11, 2016 5.821 6.748 5.818 6.649 2,294,172 +0.77(+13.05%)
Mar 10, 2016 6.209 6.588 5.444 5.881 4,156,087 -2.94(-33.30%)
Mar 09, 2016 8.691 8.899 8.619 8.817 235,271 +0.13(+1.47%)
Mar 08, 2016 9.000 9.102 8.678 8.689 437,153 -0.38(-4.21%)
Mar 07, 2016 8.933 9.126 8.822 9.070 265,662 +0.13(+1.46%)
Mar 04, 2016 8.921 9.049 8.824 8.940 359,936 +0.05(+0.60%)
Mar 03, 2016 8.754 8.962 8.691 8.887 420,419 +0.13(+1.52%)
Mar 02, 2016 8.653 8.886 8.546 8.754 331,994 +0.11(+1.28%)
Mar 01, 2016 8.488 8.711 8.414 8.643 444,808 +0.21(+2.46%)
Feb 29, 2016 8.551 8.731 8.414 8.435 417,263 -0.08(-0.99%)
Feb 26, 2016 8.406 8.626 8.363 8.520 357,646 +0.18(+2.11%)
Feb 25, 2016 8.554 8.554 8.264 8.344 344,031 -0.15(-1.79%)
Feb 24, 2016 8.254 8.515 8.160 8.496 217,510 +0.11(+1.32%)
Feb 23, 2016 8.394 8.683 8.370 8.385 227,401 -0.01(-0.14%)
Feb 22, 2016 8.414 8.544 8.356 8.397 242,164 +0.04(+0.52%)
Feb 19, 2016 8.319 8.626 8.269 8.353 305,977 -0.04(-0.43%)
Feb 18, 2016 8.370 8.937 8.254 8.389 369,600 +0.02(+0.29%)
Feb 17, 2016 8.322 8.592 8.182 8.365 318,780 +0.09(+1.06%)
Feb 16, 2016 8.945 9.219 8.198 8.277 505,965 -0.50(-5.74%)
Feb 12, 2016 9.181 8.781 8.781 8.781 454,703 +1.02(+13.10%)
Feb 11, 2016 7.453 7.906 7.434 7.764 365,160 +0.18(+2.35%)
Feb 10, 2016 7.795 8.007 7.549 7.585 349,246 -0.16(-2.08%)
Feb 09, 2016 7.699 7.831 7.537 7.747 364,862 -0.03(-0.34%)
Feb 08, 2016 8.277 8.277 7.740 7.773 430,578 -0.64(-7.59%)
Feb 05, 2016 8.552 8.574 8.130 8.412 408,311 -0.16(-1.91%)
Feb 04, 2016 8.578 8.735 8.506 8.576 281,077 -0.07(-0.86%)
Feb 03, 2016 8.918 8.954 8.359 8.651 246,166 -0.25(-2.84%)
Feb 02, 2016 9.017 10.32 8.791 8.904 261,582 -0.12(-1.31%)
Feb 01, 2016 9.379 9.437 8.993 9.022 314,077 -0.42(-4.44%)
Jan 29, 2016 9.176 9.504 9.176 9.441 267,905 +0.30(+3.27%)
Jan 28, 2016 9.049 9.290 8.923 9.143 248,883 +0.18(+2.02%)
Jan 27, 2016 9.415 9.415 8.873 8.962 231,595 -0.47(-5.01%)
Jan 26, 2016 9.217 9.572 9.133 9.434 277,107 +0.24(+2.59%)
Jan 25, 2016 9.333 9.461 9.118 9.196 279,878 -0.16(-1.70%)
Jan 22, 2016 9.162 9.412 9.162 9.355 185,357 +0.38(+4.19%)
Jan 21, 2016 9.311 9.350 8.942 8.979 299,291 -0.21(-2.26%)
Jan 20, 2016 8.622 9.297 8.215 9.186 854,916 +0.43(+4.96%)
Jan 19, 2016 9.304 9.304 8.593 8.752 503,799 -0.49(-5.32%)
Jan 15, 2016 9.022 9.244 9.244 9.244 257,637 -0.03(-0.31%)
Jan 14, 2016 9.309 9.478 9.077 9.273 422,139 +0.07(+0.79%)
Jan 13, 2016 9.815 9.863 9.085 9.200 322,084 -0.56(-5.73%)
Jan 12, 2016 9.485 9.809 9.371 9.760 473,376 +0.39(+4.19%)
Jan 11, 2016 9.333 9.412 8.882 9.367 381,432 +0.15(+1.67%)
Jan 08, 2016 9.781 9.890 9.179 9.212 888,135 -0.53(-5.47%)
Jan 07, 2016 9.781 9.993 9.745 9.745 524,286 -0.22(-2.20%)
Jan 06, 2016 9.815 10.22 9.813 9.964 313,355 +0.12(+1.20%)
Jan 05, 2016 9.979 10.14 9.801 9.846 393,953 -0.13(-1.35%)
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.