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, 2019 90.07 91.52 89.76 90.46 45,500 +0.43(+0.48%)
Dec 30, 2019 90.45 90.45 87.87 90.03 27,473 +0.00(+0.00%)
Dec 27, 2019 90.90 91.10 89.90 90.03 19,800 -0.68(-0.75%)
Dec 26, 2019 91.44 91.44 90.30 90.71 21,724 -0.60(-0.66%)
Dec 24, 2019 90.80 91.31 90.10 91.31 8,900 +0.51(+0.56%)
Dec 23, 2019 91.48 91.56 90.24 90.80 22,664 -0.68(-0.74%)
Dec 20, 2019 89.57 92.40 89.01 91.48 65,600 +1.91(+2.13%)
Dec 19, 2019 91.37 91.37 89.33 89.57 25,971 -2.18(-2.38%)
Dec 18, 2019 91.64 92.06 91.32 91.75 23,216 +0.19(+0.21%)
Dec 17, 2019 90.69 91.57 90.15 91.56 29,232 +0.89(+0.98%)
Dec 16, 2019 93.66 93.66 90.50 90.67 42,017 -2.20(-2.37%)
Dec 13, 2019 91.55 93.62 91.55 92.87 44,300 +1.52(+1.66%)
Dec 12, 2019 89.94 91.82 89.64 91.35 52,787 +1.41(+1.57%)
Dec 11, 2019 89.86 90.74 89.11 89.94 34,799 +0.99(+1.11%)
Dec 10, 2019 88.06 89.66 87.75 88.95 51,304 +1.41(+1.61%)
Dec 09, 2019 86.00 88.24 86.00 87.54 42,189 +1.74(+2.03%)
Dec 06, 2019 85.88 87.10 85.55 85.80 95,100 +0.52(+0.61%)
Dec 05, 2019 86.53 86.91 85.10 85.28 24,961 -1.18(-1.36%)
Dec 04, 2019 87.02 88.33 86.19 86.46 48,002 -1.07(-1.22%)
Dec 03, 2019 86.13 87.91 85.72 87.53 29,268 +0.39(+0.45%)
Dec 02, 2019 88.45 88.57 86.24 87.14 58,934 -1.22(-1.38%)
Nov 29, 2019 88.39 88.94 87.40 88.36 20,200 +0.33(+0.37%)
Nov 27, 2019 88.92 89.07 88.00 88.03 20,300 -0.53(-0.60%)
Nov 26, 2019 88.24 88.90 87.82 88.56 35,746 +0.46(+0.52%)
Nov 25, 2019 86.32 88.38 86.32 88.10 20,101 +1.73(+2.00%)
Nov 22, 2019 87.52 87.52 86.37 86.37 23,200 -1.14(-1.30%)
Nov 21, 2019 89.91 90.16 87.24 87.51 26,286 -2.52(-2.80%)
Nov 20, 2019 90.18 91.68 89.62 90.03 42,773 -0.19(-0.21%)
Nov 19, 2019 91.38 91.72 90.20 90.22 20,393 -0.63(-0.69%)
Nov 18, 2019 91.04 91.37 90.48 90.85 21,244 -0.55(-0.60%)
Nov 15, 2019 92.24 92.50 90.44 91.40 32,900 +0.03(+0.03%)
Nov 14, 2019 90.91 92.33 90.16 91.37 36,169 +0.50(+0.55%)
Nov 13, 2019 90.14 91.07 89.80 90.87 39,423 +0.12(+0.13%)
Nov 12, 2019 90.03 91.73 90.01 90.75 30,577 +0.95(+1.06%)
Nov 11, 2019 91.66 91.84 89.53 89.80 26,330 -2.19(-2.38%)
Nov 08, 2019 94.84 94.84 91.22 91.99 42,700 -2.76(-2.91%)
Nov 07, 2019 94.56 95.01 93.03 94.75 73,182 +1.00(+1.07%)
Nov 06, 2019 92.00 95.64 89.02 93.75 109,015 +7.58(+8.80%)
Nov 05, 2019 90.48 90.48 86.05 86.17 45,419 -2.25(-2.54%)
Nov 04, 2019 89.73 90.33 88.42 88.42 43,676 -0.64(-0.72%)
Nov 01, 2019 88.34 89.46 88.08 89.06 23,600 +1.33(+1.52%)
Oct 31, 2019 88.92 88.95 87.05 87.73 35,609 -1.54(-1.73%)
Oct 30, 2019 89.11 89.61 87.97 89.27 25,388 +0.41(+0.46%)
Oct 29, 2019 87.80 89.92 87.80 88.86 35,449 +0.90(+1.02%)
Oct 28, 2019 88.49 88.95 87.62 87.96 32,363 +0.00(+0.00%)
Oct 25, 2019 87.17 88.70 87.17 87.96 17,500 -0.05(-0.06%)
Oct 24, 2019 87.64 88.40 87.00 88.01 19,443 +0.62(+0.71%)
Oct 23, 2019 88.23 88.92 87.00 87.39 19,273 -0.32(-0.36%)
Oct 22, 2019 87.98 89.56 87.71 87.71 19,568 -1.74(-1.95%)
Oct 21, 2019 87.80 89.70 87.78 89.45 28,047 +2.06(+2.36%)
Oct 18, 2019 87.52 88.21 87.17 87.39 21,000 -0.72(-0.82%)
Oct 17, 2019 86.85 88.58 86.85 88.11 18,548 +1.34(+1.54%)
Oct 16, 2019 86.68 87.20 86.05 86.77 31,582 -0.18(-0.21%)
Oct 15, 2019 85.72 87.86 85.72 86.95 23,024 +1.31(+1.53%)
Oct 14, 2019 86.81 87.51 85.37 85.64 11,022 -1.04(-1.20%)
Oct 11, 2019 85.34 88.34 85.02 86.68 24,900 +2.52(+2.99%)
Oct 10, 2019 84.19 85.46 83.88 84.16 32,592 -0.16(-0.19%)
Oct 09, 2019 84.62 85.48 83.38 84.32 39,224 +0.31(+0.37%)
Oct 08, 2019 84.61 85.41 83.52 84.01 26,984 -1.24(-1.45%)
Oct 07, 2019 85.47 86.62 84.41 85.25 32,969 -0.89(-1.03%)
Oct 04, 2019 84.59 86.43 84.59 86.14 24,000 +1.94(+2.30%)
Oct 03, 2019 83.00 84.44 82.02 84.20 43,976 +1.21(+1.46%)
Oct 02, 2019 85.50 85.85 81.75 82.99 77,572 -3.31(-3.84%)
Oct 01, 2019 89.32 89.44 86.19 86.30 54,583 -2.52(-2.84%)
Sep 30, 2019 88.77 89.62 87.90 88.82 33,051 +0.48(+0.54%)
Sep 27, 2019 89.10 89.64 87.68 88.34 38,400 -0.66(-0.74%)
Sep 26, 2019 89.13 89.14 87.71 89.00 26,587 -0.25(-0.28%)
Sep 25, 2019 88.04 89.45 87.10 89.25 31,243 +1.49(+1.70%)
Sep 24, 2019 89.14 89.46 87.27 87.76 25,616 -1.19(-1.34%)
Sep 23, 2019 88.88 89.29 87.54 88.95 33,451 +0.13(+0.15%)
Sep 20, 2019 88.25 89.31 88.23 88.82 59,200 +0.40(+0.45%)
Sep 19, 2019 89.00 89.98 88.05 88.42 46,604 -0.58(-0.65%)
Sep 18, 2019 90.01 90.19 87.92 89.00 35,867 -1.02(-1.13%)
Sep 17, 2019 88.85 90.24 88.35 90.02 45,663 +1.35(+1.52%)
Sep 16, 2019 87.70 89.43 87.70 88.67 28,098 +0.54(+0.61%)
Sep 13, 2019 86.77 88.94 86.63 88.13 24,000 +1.98(+2.30%)
Sep 12, 2019 87.18 88.15 85.88 86.15 49,448 -0.60(-0.69%)
Sep 11, 2019 86.21 87.30 85.83 86.75 37,845 +0.64(+0.74%)
Sep 10, 2019 86.90 86.90 84.81 86.11 39,513 -0.71(-0.82%)
Sep 09, 2019 87.01 87.33 85.42 86.82 29,341 +0.32(+0.37%)
Sep 06, 2019 88.38 88.51 86.50 86.50 32,400 -1.75(-1.98%)
Sep 05, 2019 88.54 90.00 88.02 88.25 43,164 +0.45(+0.51%)
Sep 04, 2019 87.04 88.27 86.74 87.80 40,209 +1.44(+1.67%)
Sep 03, 2019 86.63 88.18 85.15 86.36 64,754 -0.77(-0.88%)
Aug 30, 2019 88.20 88.75 85.66 87.13 49,000 -0.78(-0.89%)
Aug 29, 2019 89.20 89.82 87.72 87.91 26,638 -0.55(-0.62%)
Aug 28, 2019 87.25 89.31 86.98 88.46 33,122 +0.92(+1.05%)
Aug 27, 2019 87.46 88.18 85.86 87.54 72,979 +0.72(+0.83%)
Aug 26, 2019 85.31 87.01 84.51 86.82 33,818 +2.17(+2.56%)
Aug 23, 2019 87.68 89.40 84.32 84.65 97,500 -3.12(-3.55%)
Aug 22, 2019 87.86 88.70 87.00 87.77 63,183 -0.21(-0.24%)
Aug 21, 2019 88.00 88.49 85.72 87.98 56,146 +0.75(+0.86%)
Aug 20, 2019 87.20 88.80 86.95 87.23 46,797 -0.65(-0.74%)
Aug 19, 2019 88.25 88.58 85.71 87.88 44,506 -0.31(-0.35%)
Aug 16, 2019 86.86 88.50 86.70 88.19 48,700 +2.04(+2.37%)
Aug 15, 2019 87.70 87.90 84.47 86.15 50,489 -1.38(-1.58%)
Aug 14, 2019 88.45 88.89 86.40 87.53 45,080 -2.20(-2.45%)
Aug 13, 2019 89.40 91.53 89.34 89.73 51,128 -0.71(-0.79%)
Aug 12, 2019 88.44 90.90 87.97 90.44 59,770 +1.34(+1.50%)
Aug 09, 2019 89.84 89.84 87.55 89.10 37,000 -0.35(-0.39%)
Aug 08, 2019 85.77 90.79 84.30 89.45 88,602 +4.45(+5.24%)
Aug 07, 2019 83.00 86.75 81.40 85.00 204,042 -0.04(-0.05%)
Aug 06, 2019 83.98 85.82 83.33 85.04 35,682 +2.44(+2.95%)
Aug 05, 2019 85.20 87.09 81.47 82.60 77,250 -4.90(-5.60%)
Aug 02, 2019 87.93 88.75 86.92 87.50 33,000 -1.16(-1.31%)
Aug 01, 2019 87.47 90.00 87.47 88.66 43,806 +1.16(+1.33%)
Jul 31, 2019 88.97 90.57 87.50 87.50 38,940 -1.47(-1.65%)
Jul 30, 2019 87.43 89.24 86.70 88.97 28,204 +0.70(+0.79%)
Jul 29, 2019 90.14 90.72 85.99 88.27 44,560 -2.07(-2.29%)
Jul 26, 2019 88.81 91.92 87.79 90.34 46,300 +1.56(+1.76%)
Jul 25, 2019 89.42 90.66 88.26 88.78 39,914 -0.73(-0.82%)
Jul 24, 2019 86.14 89.78 86.14 89.51 36,836 +3.23(+3.74%)
Jul 23, 2019 85.53 87.80 85.53 86.28 44,372 +1.00(+1.17%)
Jul 22, 2019 85.50 85.76 84.36 85.28 57,456 -0.11(-0.13%)
Jul 19, 2019 85.27 85.80 85.11 85.39 17,500 -0.16(-0.19%)
Jul 18, 2019 86.14 86.94 85.33 85.55 28,191 -0.71(-0.82%)
Jul 17, 2019 85.12 86.29 84.18 86.26 48,324 +1.22(+1.43%)
Jul 16, 2019 85.66 86.85 84.81 85.04 38,420 -0.55(-0.64%)
Jul 15, 2019 86.16 86.89 84.69 85.59 31,986 -0.86(-0.99%)
Jul 12, 2019 85.54 86.88 85.43 86.45 33,200 +1.02(+1.19%)
Jul 11, 2019 85.23 85.97 85.22 85.43 34,120 +0.35(+0.41%)
Jul 10, 2019 82.71 85.38 82.14 85.08 43,232 +2.66(+3.23%)
Jul 09, 2019 80.86 82.98 80.63 82.42 30,149 +1.24(+1.53%)
Jul 08, 2019 81.07 81.73 80.61 81.18 28,892 -0.45(-0.55%)
Jul 05, 2019 80.59 81.63 79.25 81.63 27,800 +0.66(+0.82%)
Jul 03, 2019 80.90 81.50 80.27 80.97 29,300 +0.24(+0.30%)
Jul 02, 2019 80.69 81.38 79.53 80.73 32,058 +0.37(+0.46%)
Jul 01, 2019 83.51 83.51 79.01 80.36 86,428 -2.24(-2.71%)
Jun 28, 2019 81.46 82.86 81.18 82.60 94,000 +1.42(+1.75%)
Jun 27, 2019 79.40 81.18 79.40 81.18 72,842 +1.93(+2.44%)
Jun 26, 2019 80.03 82.25 78.48 79.25 67,964 -0.41(-0.51%)
Jun 25, 2019 81.46 81.93 79.66 79.66 37,243 -1.83(-2.25%)
Jun 24, 2019 82.62 83.37 81.00 81.49 54,809 -1.13(-1.37%)
Jun 21, 2019 84.59 84.61 82.35 82.62 58,600 -2.42(-2.85%)
Jun 20, 2019 84.61 85.44 83.90 85.04 54,734 +1.19(+1.42%)
Jun 19, 2019 85.56 86.28 82.72 83.85 54,495 -1.72(-2.01%)
Jun 18, 2019 80.38 86.01 80.11 85.57 106,507 +5.69(+7.12%)
Jun 17, 2019 82.74 82.74 79.69 79.88 38,064 -2.12(-2.59%)
Jun 14, 2019 81.39 82.73 81.00 82.00 32,700 +0.01(+0.01%)
Jun 13, 2019 80.60 81.99 80.36 81.99 33,241 +1.69(+2.10%)
Jun 12, 2019 79.73 81.29 78.95 80.30 37,518 +0.57(+0.71%)
Jun 11, 2019 79.11 80.40 78.48 79.73 36,158 +1.05(+1.33%)
Jun 10, 2019 78.66 79.50 78.22 78.68 28,779 +0.58(+0.74%)
Jun 07, 2019 75.41 78.46 75.20 78.10 37,700 +3.05(+4.06%)
Jun 06, 2019 77.37 77.56 74.32 75.05 36,706 -2.15(-2.78%)
Jun 05, 2019 75.06 78.02 75.06 77.20 36,736 +2.39(+3.19%)
Jun 04, 2019 73.18 75.55 71.34 74.81 34,708 +2.46(+3.40%)
Jun 03, 2019 71.89 73.50 71.30 72.35 36,445 +0.33(+0.46%)
May 31, 2019 72.09 72.60 70.51 72.02 33,400 -0.83(-1.14%)
May 30, 2019 73.35 74.80 72.38 72.85 17,780 -0.47(-0.64%)
May 29, 2019 74.50 75.05 72.91 73.32 21,472 -1.95(-2.59%)
May 28, 2019 75.43 75.48 74.88 75.27 19,615 +0.08(+0.11%)
May 24, 2019 75.81 76.31 74.76 75.19 13,300 -0.22(-0.29%)
May 23, 2019 76.90 77.50 75.18 75.41 26,904 -2.51(-3.22%)
May 22, 2019 77.86 78.26 76.95 77.92 15,609 -0.40(-0.51%)
May 21, 2019 76.97 78.32 76.33 78.32 15,928 +1.89(+2.47%)
May 20, 2019 76.16 76.87 75.59 76.43 14,486 -0.47(-0.61%)
May 17, 2019 77.94 78.89 76.49 76.90 26,300 -1.20(-1.54%)
May 16, 2019 76.62 78.40 76.33 78.10 24,062 +1.43(+1.87%)
May 15, 2019 75.28 76.69 74.75 76.67 24,973 +0.72(+0.95%)
May 14, 2019 74.95 76.14 74.42 75.95 22,879 +1.30(+1.74%)
May 13, 2019 74.09 75.00 73.30 74.65 39,227 -1.03(-1.36%)
May 10, 2019 75.81 75.84 74.16 75.68 31,800 -0.54(-0.71%)
May 09, 2019 75.31 76.34 73.93 76.22 24,862 +0.23(+0.30%)
May 08, 2019 76.19 76.40 75.20 75.99 20,417 -0.28(-0.37%)
May 07, 2019 78.63 79.61 75.55 76.27 29,626 -2.86(-3.61%)
May 06, 2019 77.39 79.65 76.62 79.13 41,413 +0.28(+0.36%)
May 03, 2019 76.54 79.06 76.39 78.85 61,100 +2.92(+3.85%)
May 02, 2019 75.37 76.19 74.66 75.93 34,245 +0.31(+0.41%)
May 01, 2019 70.48 76.80 70.48 75.62 77,116 +2.76(+3.79%)
Apr 30, 2019 75.24 75.84 72.48 72.86 69,606 -2.39(-3.18%)
Apr 29, 2019 76.28 76.55 75.22 75.25 24,372 -0.57(-0.75%)
Apr 26, 2019 73.78 76.03 73.02 75.82 25,300 +1.92(+2.60%)
Apr 25, 2019 75.58 75.58 73.38 73.90 43,099 -2.10(-2.76%)
Apr 24, 2019 77.75 77.75 75.04 76.00 66,829 -1.40(-1.81%)
Apr 23, 2019 75.59 77.93 75.59 77.40 25,009 +1.63(+2.15%)
Apr 22, 2019 75.24 75.77 74.36 75.77 28,791 +0.09(+0.12%)
Apr 18, 2019 77.28 77.58 74.15 75.68 22,700 -1.80(-2.32%)
Apr 17, 2019 77.16 78.15 77.16 77.48 20,460 +0.18(+0.23%)
Apr 16, 2019 76.65 77.72 76.50 77.30 23,240 +1.01(+1.32%)
Apr 15, 2019 76.97 76.97 75.13 76.29 21,729 -0.17(-0.22%)
Apr 12, 2019 76.30 78.07 76.30 76.46 27,300 +0.19(+0.25%)
Apr 11, 2019 76.00 77.41 75.00 76.27 39,802 +0.20(+0.26%)
Apr 10, 2019 74.29 76.26 73.65 76.07 88,860 +1.74(+2.34%)
Apr 09, 2019 75.89 76.13 74.14 74.33 47,739 -2.21(-2.89%)
Apr 08, 2019 77.50 77.65 76.06 76.54 14,340 -1.01(-1.30%)
Apr 05, 2019 75.85 77.87 75.41 77.55 50,400 +1.65(+2.17%)
Apr 04, 2019 76.40 77.32 75.87 75.90 25,044 -0.53(-0.69%)
Apr 03, 2019 77.33 77.74 76.37 76.43 52,783 -0.57(-0.74%)
Apr 02, 2019 78.57 78.57 76.55 77.00 33,887 -1.57(-2.00%)
Apr 01, 2019 77.68 78.60 76.50 78.57 68,175 +1.24(+1.60%)
Mar 29, 2019 77.16 78.89 76.32 77.33 57,400 +0.63(+0.82%)
Mar 28, 2019 76.17 77.11 75.34 76.70 22,682 +0.66(+0.87%)
Mar 27, 2019 76.44 77.92 75.71 76.04 31,762 -0.65(-0.85%)
Mar 26, 2019 76.31 77.60 75.53 76.69 21,017 +0.67(+0.88%)
Mar 25, 2019 74.51 76.95 73.67 76.02 29,788 +1.52(+2.04%)
Mar 22, 2019 77.50 77.67 73.84 74.50 40,600 -3.00(-3.87%)
Mar 21, 2019 77.65 78.22 75.55 77.50 25,466 +0.00(+0.00%)
Mar 20, 2019 78.57 78.94 77.15 77.50 46,658 -0.79(-1.01%)
Mar 19, 2019 79.55 79.61 78.13 78.29 21,058 -0.98(-1.24%)
Mar 18, 2019 79.99 79.99 78.02 79.27 20,953 -0.72(-0.90%)
Mar 15, 2019 79.80 80.33 78.80 79.99 63,000 +0.35(+0.44%)
Mar 14, 2019 80.11 80.11 78.75 79.64 33,226 -0.51(-0.64%)
Mar 13, 2019 80.64 80.69 79.61 80.15 36,297 -0.13(-0.16%)
Mar 12, 2019 80.64 81.25 79.62 80.28 51,092 -0.23(-0.29%)
Mar 11, 2019 80.51 82.14 79.10 80.51 40,482 +0.00(+0.00%)
Mar 08, 2019 80.63 81.17 80.09 80.51 43,300 -0.41(-0.51%)
Mar 07, 2019 81.72 82.11 80.67 80.92 67,274 -0.58(-0.71%)
Mar 06, 2019 81.45 81.57 80.82 81.50 73,538 -0.04(-0.05%)
Mar 05, 2019 81.31 81.75 80.54 81.54 43,869 +0.48(+0.59%)
Mar 04, 2019 80.92 82.46 80.89 81.06 131,225 +1.08(+1.35%)
Mar 01, 2019 79.00 80.33 77.62 79.98 49,500 +1.44(+1.83%)
Feb 28, 2019 80.50 83.27 78.19 78.54 42,384 -2.68(-3.30%)
Feb 27, 2019 78.74 81.86 78.60 81.22 69,179 +6.72(+9.02%)
Feb 26, 2019 74.59 75.00 74.03 74.50 26,971 -0.10(-0.13%)
Feb 25, 2019 74.56 74.98 74.00 74.60 33,486 +0.57(+0.77%)
Feb 22, 2019 72.87 74.09 72.23 74.03 36,000 +1.17(+1.61%)
Feb 21, 2019 71.73 73.36 71.25 72.86 44,603 +1.15(+1.60%)
Feb 20, 2019 71.65 72.33 70.79 71.71 56,093 +0.06(+0.08%)
Feb 19, 2019 70.54 71.93 69.60 71.65 53,336 +0.86(+1.21%)
Feb 15, 2019 68.76 71.02 68.53 70.79 43,800 +2.23(+3.25%)
Feb 14, 2019 67.52 69.13 66.61 68.56 26,393 +0.99(+1.47%)
Feb 13, 2019 66.82 67.99 65.80 67.57 20,213 +1.09(+1.64%)
Feb 12, 2019 65.82 67.00 65.72 66.48 26,089 +0.96(+1.47%)
Feb 11, 2019 63.49 65.68 62.96 65.52 26,542 +2.15(+3.39%)
Feb 08, 2019 63.84 64.93 63.09 63.37 22,300 -0.65(-1.02%)
Feb 07, 2019 64.03 64.35 63.40 64.02 20,905 -0.28(-0.44%)
Feb 06, 2019 64.42 64.50 63.80 64.30 26,312 -0.14(-0.22%)
Feb 05, 2019 65.07 68.00 63.82 64.44 21,990 -0.33(-0.51%)
Feb 04, 2019 62.79 64.77 59.52 64.77 39,141 +1.98(+3.15%)
Feb 01, 2019 62.67 63.98 61.87 62.79 26,100 +0.14(+0.22%)
Jan 31, 2019 62.82 63.27 62.46 62.65 21,030 -0.16(-0.25%)
Jan 30, 2019 62.26 63.43 62.26 62.81 23,870 +0.88(+1.42%)
Jan 29, 2019 62.08 62.35 61.43 61.93 66,695 +0.11(+0.18%)
Jan 28, 2019 62.90 62.90 61.45 61.82 22,484 -1.50(-2.37%)
Jan 25, 2019 62.71 63.36 62.05 63.32 13,800 +0.62(+0.99%)
Jan 24, 2019 63.36 63.36 61.73 62.70 38,189 -0.41(-0.65%)
Jan 23, 2019 62.84 64.25 62.65 63.11 35,163 +0.97(+1.56%)
Jan 22, 2019 58.72 62.67 58.72 62.14 41,526 +3.23(+5.48%)
Jan 18, 2019 58.82 59.50 58.21 58.91 125,700 +0.48(+0.82%)
Jan 17, 2019 57.78 59.38 57.78 58.43 103,722 +0.47(+0.81%)
Jan 16, 2019 58.05 59.27 57.39 57.96 61,648 -0.03(-0.05%)
Jan 15, 2019 57.75 58.70 57.75 57.99 20,664 -0.15(-0.26%)
Jan 14, 2019 58.98 59.35 57.73 58.14 46,361 -1.26(-2.12%)
Jan 11, 2019 59.05 60.09 58.59 59.40 43,200 +0.05(+0.08%)
Jan 10, 2019 58.11 59.56 57.01 59.35 46,767 +0.94(+1.61%)
Jan 09, 2019 58.29 59.06 57.90 58.41 120,460 +0.11(+0.19%)
Jan 08, 2019 57.69 58.94 57.37 58.30 62,355 +1.10(+1.92%)
Jan 07, 2019 58.24 59.70 56.92 57.20 51,897 -0.90(-1.55%)
Jan 04, 2019 56.01 58.44 56.01 58.10 18,200 +2.54(+4.57%)
Jan 03, 2019 57.00 57.35 54.81 55.56 31,274 -1.86(-3.24%)
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.