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 (%)
May 31, 2007 5.805 5.814 5.745 5.807 195,788 +0.00(+0.04%)
May 30, 2007 5.715 5.830 5.636 5.805 258,096 +0.07(+1.29%)
May 29, 2007 5.733 5.742 5.645 5.731 111,449 +0.04(+0.77%)
May 25, 2007 5.805 5.805 5.615 5.687 154,019 +0.05(+0.86%)
May 24, 2007 5.921 5.921 5.615 5.638 235,365 -0.28(-4.73%)
May 23, 2007 6.011 6.038 5.874 5.918 153,292 -0.07(-1.20%)
May 22, 2007 5.897 6.006 5.853 5.990 131,020 +0.09(+1.57%)
May 21, 2007 5.890 5.988 5.856 5.897 140,904 +0.01(+0.20%)
May 18, 2007 5.793 5.897 5.735 5.886 212,790 +0.12(+2.04%)
May 17, 2007 5.729 5.819 5.712 5.768 190,227 +0.01(+0.24%)
May 16, 2007 5.724 5.803 5.715 5.754 78,708 +0.04(+0.77%)
May 15, 2007 5.729 5.872 5.627 5.710 201,656 -0.03(-0.60%)
May 14, 2007 5.724 5.754 5.655 5.745 345,176 +0.02(+0.36%)
May 11, 2007 5.430 5.886 5.375 5.724 416,258 +0.39(+7.38%)
May 10, 2007 5.361 5.392 5.324 5.331 81,151 -0.04(-0.82%)
May 09, 2007 5.412 5.437 5.331 5.375 242,591 -0.08(-1.48%)
May 08, 2007 5.476 5.476 5.363 5.456 104,950 -0.02(-0.42%)
May 07, 2007 5.423 5.502 5.349 5.479 199,463 +0.13(+2.47%)
May 04, 2007 5.456 5.463 5.278 5.347 127,517 -0.09(-1.58%)
May 03, 2007 5.428 5.458 5.412 5.433 117,862 +0.02(+0.38%)
May 02, 2007 5.430 5.511 5.275 5.412 237,886 +0.00(+0.09%)
May 01, 2007 5.308 5.419 5.308 5.407 254,391 +0.13(+2.45%)
Apr 30, 2007 5.361 5.513 5.275 5.278 251,368 -0.05(-1.00%)
Apr 27, 2007 5.655 5.752 5.319 5.331 346,491 -0.43(-7.50%)
Apr 26, 2007 5.904 5.904 5.673 5.763 202,732 -0.15(-2.54%)
Apr 25, 2007 5.897 5.969 5.865 5.914 113,136 +0.04(+0.71%)
Apr 24, 2007 5.692 5.897 5.666 5.872 104,912 +0.15(+2.54%)
Apr 23, 2007 5.766 5.766 5.601 5.726 118,359 -0.06(-1.00%)
Apr 20, 2007 5.902 5.902 5.747 5.784 91,801 -0.03(-0.52%)
Apr 19, 2007 5.627 5.923 5.599 5.814 117,473 +0.10(+1.70%)
Apr 18, 2007 5.860 5.860 5.717 5.717 49,621 -0.15(-2.52%)
Apr 17, 2007 5.946 6.008 5.863 5.865 63,185 -0.01(-0.16%)
Apr 16, 2007 5.867 6.020 5.791 5.874 309,391 +0.10(+1.80%)
Apr 13, 2007 5.666 5.784 5.666 5.770 118,951 +0.14(+2.42%)
Apr 12, 2007 5.530 5.643 5.530 5.634 55,052 +0.10(+1.84%)
Apr 11, 2007 5.550 5.629 5.504 5.532 118,164 +0.00(+0.08%)
Apr 10, 2007 5.493 5.604 5.493 5.527 233,917 +0.03(+0.59%)
Apr 09, 2007 5.627 5.708 5.495 5.495 304,868 -0.09(-1.53%)
Apr 05, 2007 5.698 5.698 5.562 5.581 63,319 -0.09(-1.51%)
Apr 04, 2007 5.638 5.724 5.592 5.666 159,930 +0.00(+0.04%)
Apr 03, 2007 5.493 5.712 5.483 5.664 198,469 +0.21(+3.82%)
Apr 02, 2007 5.375 5.483 5.356 5.456 100,977 +0.12(+2.34%)
Mar 30, 2007 5.227 5.386 5.194 5.331 240,805 +0.07(+1.36%)
Mar 29, 2007 5.273 5.319 5.250 5.259 84,637 -0.00(-0.04%)
Mar 28, 2007 5.319 5.319 5.257 5.261 300,523 -0.08(-1.43%)
Mar 27, 2007 5.463 5.495 5.322 5.338 58,619 -0.12(-2.20%)
Mar 26, 2007 5.567 5.567 5.437 5.458 59,834 -0.09(-1.54%)
Mar 23, 2007 5.414 5.592 5.414 5.544 105,478 +0.17(+3.19%)
Mar 22, 2007 5.352 5.382 5.261 5.372 161,292 +0.08(+1.53%)
Mar 21, 2007 5.326 5.354 5.287 5.291 554,810 -0.06(-1.08%)
Mar 20, 2007 5.194 5.349 5.174 5.349 221,183 +0.14(+2.75%)
Mar 19, 2007 5.308 5.312 5.180 5.206 167,306 -0.00(-0.04%)
Mar 16, 2007 5.224 5.352 5.118 5.208 436,995 -0.02(-0.35%)
Mar 15, 2007 5.229 5.264 5.183 5.227 88,195 +0.01(+0.13%)
Mar 14, 2007 5.319 5.389 5.167 5.220 92,882 -0.11(-2.04%)
Mar 13, 2007 5.412 5.416 5.250 5.328 214,606 -0.08(-1.54%)
Mar 12, 2007 5.467 5.488 5.375 5.412 77,416 +0.03(+0.52%)
Mar 09, 2007 5.379 5.393 5.280 5.384 181,610 +0.10(+1.84%)
Mar 08, 2007 5.347 5.409 5.234 5.287 151,835 -0.04(-0.74%)
Mar 07, 2007 5.548 5.583 5.294 5.326 221,555 -0.20(-3.60%)
Mar 06, 2007 5.578 5.599 5.493 5.525 237,696 -0.03(-0.58%)
Mar 05, 2007 5.527 5.597 5.518 5.557 289,821 -0.02(-0.29%)
Mar 02, 2007 5.615 5.685 5.539 5.574 194,309 -0.06(-1.03%)
Mar 01, 2007 5.560 5.770 5.548 5.631 162,191 -0.00(-0.08%)
Feb 28, 2007 5.606 5.719 5.574 5.636 187,711 +0.06(+1.08%)
Feb 27, 2007 5.648 5.816 5.548 5.576 182,457 -0.06(-0.99%)
Feb 26, 2007 5.624 5.652 5.597 5.631 104,643 +0.04(+0.70%)
Feb 23, 2007 5.527 5.615 5.527 5.592 160,094 +0.05(+0.92%)
Feb 22, 2007 5.585 5.585 5.532 5.541 177,883 -0.01(-0.17%)
Feb 21, 2007 5.546 5.557 5.527 5.550 198,793 +0.00(+0.04%)
Feb 20, 2007 5.550 5.569 5.493 5.548 256,410 +0.03(+0.54%)
Feb 16, 2007 5.534 5.539 5.467 5.518 146,300 +0.02(+0.34%)
Feb 15, 2007 5.550 5.550 5.493 5.500 98,452 -0.05(-0.83%)
Feb 14, 2007 5.597 5.597 5.479 5.546 181,260 -0.01(-0.17%)
Feb 13, 2007 5.472 5.645 5.470 5.555 270,117 +0.13(+2.43%)
Feb 12, 2007 5.333 5.435 5.308 5.423 219,786 +0.10(+1.82%)
Feb 09, 2007 5.352 5.419 5.162 5.326 521,801 +0.09(+1.77%)
Feb 08, 2007 5.268 5.294 5.227 5.234 181,554 -0.03(-0.53%)
Feb 07, 2007 5.229 5.261 5.206 5.261 175,453 +0.05(+0.89%)
Feb 06, 2007 5.217 5.305 5.192 5.215 196,342 +0.01(+0.13%)
Feb 05, 2007 5.204 5.229 5.183 5.208 243,213 +0.02(+0.45%)
Feb 02, 2007 5.174 5.294 5.153 5.185 158,827 +0.06(+1.13%)
Feb 01, 2007 5.102 5.220 5.102 5.127 202,923 +0.04(+0.77%)
Jan 31, 2007 5.273 5.320 5.056 5.088 256,592 -0.20(-3.85%)
Jan 30, 2007 5.463 5.463 5.268 5.291 122,566 -0.15(-2.72%)
Jan 29, 2007 5.315 5.479 5.208 5.439 112,846 +0.23(+4.35%)
Jan 26, 2007 5.324 5.354 5.146 5.213 90,124 -0.11(-2.09%)
Jan 25, 2007 5.391 5.391 5.217 5.324 153,643 -0.11(-1.96%)
Jan 24, 2007 5.352 5.446 5.312 5.430 119,950 +0.08(+1.43%)
Jan 23, 2007 5.319 5.439 5.301 5.354 48,458 +0.04(+0.70%)
Jan 22, 2007 5.215 5.322 5.215 5.317 164,630 +0.06(+1.19%)
Jan 19, 2007 5.238 5.254 5.174 5.254 141,739 -0.01(-0.13%)
Jan 18, 2007 5.303 5.326 5.206 5.261 99,987 -0.03(-0.52%)
Jan 17, 2007 5.157 5.359 5.157 5.289 78,177 +0.14(+2.74%)
Jan 16, 2007 5.483 5.483 5.118 5.148 133,761 -0.28(-5.20%)
Jan 12, 2007 5.428 5.456 5.375 5.430 52,605 -0.01(-0.21%)
Jan 11, 2007 5.449 5.495 5.393 5.442 75,228 +0.04(+0.68%)
Jan 10, 2007 5.472 5.481 5.349 5.405 147,913 -0.02(-0.30%)
Jan 09, 2007 5.400 5.488 5.400 5.421 95,784 +0.02(+0.39%)
Jan 08, 2007 5.433 5.548 5.396 5.400 137,458 -0.04(-0.77%)
Jan 05, 2007 5.701 5.701 5.389 5.442 139,719 -0.26(-4.54%)
Jan 04, 2007 5.467 5.717 5.400 5.701 118,804 +0.22(+4.05%)
Jan 03, 2007 5.472 5.530 5.398 5.479 329,130 +0.06(+1.15%)
Dec 29, 2006 5.423 5.488 5.345 5.416 132,831 -0.01(-0.13%)
Dec 28, 2006 5.476 5.495 5.423 5.423 160,128 -0.06(-1.05%)
Dec 27, 2006 5.446 5.488 5.421 5.481 154,365 +0.08(+1.50%)
Dec 26, 2006 5.349 5.444 5.340 5.400 297,617 -0.03(-0.55%)
Dec 22, 2006 5.470 5.470 5.375 5.430 421,369 +0.04(+0.73%)
Dec 21, 2006 5.433 5.442 5.289 5.391 286,634 -0.07(-1.27%)
Dec 20, 2006 5.322 5.486 5.322 5.460 157,167 +0.17(+3.15%)
Dec 19, 2006 5.435 5.435 5.280 5.294 51,212 -0.14(-2.55%)
Dec 18, 2006 5.470 5.548 5.365 5.433 207,100 -0.02(-0.30%)
Dec 15, 2006 5.585 5.624 5.449 5.449 122,246 -0.14(-2.52%)
Dec 14, 2006 5.585 5.638 5.562 5.590 103,407 -0.03(-0.45%)
Dec 13, 2006 5.627 5.627 5.548 5.615 116,344 +0.02(+0.41%)
Dec 12, 2006 5.666 5.666 5.548 5.592 87,867 -0.07(-1.31%)
Dec 11, 2006 5.562 5.689 5.548 5.666 520,409 +0.12(+2.19%)
Dec 08, 2006 5.527 5.562 5.513 5.545 61,599 +0.02(+0.31%)
Dec 07, 2006 5.553 5.567 5.527 5.527 63,843 -0.03(-0.58%)
Dec 06, 2006 5.539 5.615 5.426 5.560 81,956 +0.01(+0.17%)
Dec 05, 2006 5.759 5.759 5.550 5.550 184,823 -0.19(-3.23%)
Dec 04, 2006 5.479 5.735 5.402 5.735 159,501 +0.28(+5.08%)
Dec 01, 2006 5.520 5.675 5.433 5.458 200,968 -0.09(-1.67%)
Nov 30, 2006 5.659 5.675 5.437 5.550 316,513 -0.10(-1.80%)
Nov 29, 2006 5.627 5.666 5.608 5.652 275,725 +0.06(+0.99%)
Nov 28, 2006 5.627 5.819 5.574 5.597 134,051 -0.03(-0.62%)
Nov 27, 2006 5.643 5.668 5.557 5.631 195,403 -0.01(-0.20%)
Nov 24, 2006 5.604 5.673 5.604 5.643 9,979 -0.00(-0.04%)
Nov 22, 2006 5.555 5.666 5.520 5.645 245,583 +0.11(+2.01%)
Nov 21, 2006 5.574 5.574 5.486 5.534 77,805 -0.03(-0.54%)
Nov 20, 2006 5.204 5.685 5.298 5.564 250,486 +0.06(+1.05%)
Nov 17, 2006 5.449 5.507 5.241 5.507 115,855 +0.06(+1.06%)
Nov 16, 2006 5.518 5.518 5.435 5.449 38,072 -0.04(-0.80%)
Nov 15, 2006 5.449 5.512 5.372 5.493 94,832 +0.05(+0.93%)
Nov 14, 2006 5.308 5.442 5.303 5.442 101,924 +0.15(+2.75%)
Nov 13, 2006 5.384 5.384 5.261 5.296 148,056 -0.07(-1.38%)
Nov 10, 2006 5.127 5.428 5.125 5.370 94,236 +0.28(+5.40%)
Nov 09, 2006 5.162 5.178 5.049 5.095 294,318 -0.05(-1.03%)
Nov 08, 2006 5.079 5.250 5.079 5.148 87,300 +0.04(+0.72%)
Nov 07, 2006 5.058 5.178 4.984 5.111 93,289 +0.05(+0.91%)
Nov 06, 2006 4.951 5.088 4.898 5.065 432,395 +0.14(+2.82%)
Nov 03, 2006 4.766 4.933 4.741 4.926 259,644 +0.19(+3.90%)
Nov 02, 2006 4.706 4.773 4.695 4.741 143,088 +0.01(+0.15%)
Nov 01, 2006 4.965 4.982 4.704 4.734 216,651 -0.21(-4.17%)
Oct 31, 2006 4.938 4.958 4.806 4.940 94,737 +0.01(+0.23%)
Oct 30, 2006 4.933 4.938 4.827 4.928 240,701 -0.02(-0.33%)
Oct 27, 2006 5.072 5.088 4.926 4.945 385,203 -0.08(-1.52%)
Oct 26, 2006 5.125 5.518 4.880 5.021 577,913 -0.47(-8.55%)
Oct 25, 2006 5.629 5.629 5.446 5.490 69,762 -0.13(-2.35%)
Oct 24, 2006 5.453 5.622 5.453 5.622 62,264 +0.17(+3.18%)
Oct 23, 2006 5.435 5.497 5.407 5.449 84,213 +0.01(+0.13%)
Oct 20, 2006 5.520 5.574 5.442 5.442 72,914 -0.06(-1.05%)
Oct 19, 2006 5.483 5.608 5.456 5.500 67,055 -0.01(-0.13%)
Oct 18, 2006 5.599 5.601 5.493 5.507 45,250 -0.01(-0.25%)
Oct 17, 2006 5.592 5.631 5.509 5.520 305,733 -0.10(-1.81%)
Oct 16, 2006 5.534 5.749 5.534 5.622 59,441 +0.07(+1.33%)
Oct 13, 2006 5.516 5.657 5.516 5.548 84,079 +0.01(+0.25%)
Oct 12, 2006 5.375 5.539 5.375 5.534 69,304 +0.17(+3.10%)
Oct 11, 2006 5.375 5.423 5.335 5.368 59,441 -0.01(-0.17%)
Oct 10, 2006 5.409 5.553 5.340 5.377 97,928 -0.01(-0.21%)
Oct 09, 2006 5.347 5.439 5.296 5.389 99,256 +0.10(+1.88%)
Oct 06, 2006 5.315 5.340 5.268 5.289 113,866 -0.05(-1.00%)
Oct 05, 2006 5.116 5.386 5.116 5.342 139,767 +0.21(+4.10%)
Oct 04, 2006 5.053 5.217 5.044 5.132 57,837 +0.06(+1.09%)
Oct 03, 2006 5.130 5.197 5.044 5.076 86,470 -0.08(-1.53%)
Oct 02, 2006 4.908 5.185 4.871 5.155 174,514 +0.19(+3.82%)
Sep 29, 2006 5.074 5.076 4.954 4.965 54,084 -0.12(-2.41%)
Sep 28, 2006 5.093 5.104 5.042 5.088 68,067 -0.02(-0.36%)
Sep 27, 2006 4.972 5.106 4.965 5.106 93,544 +0.14(+2.84%)
Sep 26, 2006 5.120 5.157 4.912 4.965 194,595 -0.14(-2.81%)
Sep 25, 2006 4.903 5.185 4.845 5.109 178,315 +0.22(+4.59%)
Sep 22, 2006 4.891 4.961 4.884 4.884 192,900 -0.04(-0.75%)
Sep 21, 2006 4.857 4.956 4.854 4.921 313,175 +0.07(+1.48%)
Sep 20, 2006 4.880 4.914 4.695 4.850 242,504 -0.04(-0.76%)
Sep 19, 2006 4.632 4.933 4.584 4.887 190,941 +0.25(+5.39%)
Sep 18, 2006 5.037 5.037 4.616 4.637 192,126 -0.44(-8.66%)
Sep 15, 2006 4.963 5.081 4.910 5.076 226,981 +0.14(+2.76%)
Sep 14, 2006 4.797 4.945 4.748 4.940 126,847 +0.12(+2.59%)
Sep 13, 2006 4.438 4.815 4.438 4.815 180,114 +0.38(+8.66%)
Sep 12, 2006 4.417 4.457 4.322 4.431 235,002 +0.03(+0.58%)
Sep 11, 2006 4.353 4.433 4.336 4.406 311,839 +0.03(+0.63%)
Sep 08, 2006 4.380 4.581 4.359 4.378 95,814 +0.02(+0.37%)
Sep 07, 2006 4.429 4.429 4.316 4.362 320,837 -0.07(-1.67%)
Sep 06, 2006 4.649 4.649 4.417 4.436 246,443 -0.22(-4.81%)
Sep 05, 2006 4.649 4.683 4.649 4.660 196,480 +0.00(+0.00%)
Sep 01, 2006 4.690 4.702 4.639 4.660 170,982 -0.03(-0.69%)
Aug 31, 2006 4.771 4.783 4.639 4.692 191,157 -0.08(-1.65%)
Aug 30, 2006 4.771 4.836 4.748 4.771 89,497 -0.01(-0.24%)
Aug 29, 2006 4.801 4.810 4.750 4.783 113,114 -0.03(-0.67%)
Aug 28, 2006 4.824 4.857 4.801 4.815 91,490 -0.03(-0.53%)
Aug 25, 2006 4.834 4.961 4.808 4.840 86,604 +0.01(+0.14%)
Aug 24, 2006 4.829 4.854 4.801 4.834 161,369 +0.01(+0.14%)
Aug 23, 2006 4.914 4.979 4.806 4.827 93,492 -0.09(-1.93%)
Aug 22, 2006 4.903 4.993 4.889 4.921 254,179 +0.00(+0.05%)
Aug 21, 2006 4.965 4.975 4.914 4.919 81,528 -0.05(-0.93%)
Aug 18, 2006 4.972 4.972 4.873 4.965 114,130 +0.02(+0.33%)
Aug 17, 2006 4.940 4.972 4.891 4.949 75,336 -0.01(-0.14%)
Aug 16, 2006 4.847 4.993 4.831 4.956 161,521 +0.13(+2.63%)
Aug 15, 2006 4.785 4.838 4.734 4.829 160,466 +0.08(+1.75%)
Aug 14, 2006 4.843 4.843 4.683 4.746 85,713 -0.04(-0.87%)
Aug 11, 2006 4.760 4.792 4.683 4.787 95,797 -0.00(-0.05%)
Aug 10, 2006 4.706 4.801 4.683 4.790 118,956 +0.11(+2.27%)
Aug 09, 2006 4.748 4.748 4.658 4.683 80,966 +0.00(+0.10%)
Aug 08, 2006 4.831 4.901 4.653 4.679 179,941 -0.16(-3.34%)
Aug 07, 2006 4.875 4.970 4.822 4.840 213,170 -0.09(-1.74%)
Aug 04, 2006 4.958 4.970 4.803 4.926 211,350 +0.01(+0.24%)
Aug 03, 2006 4.972 5.016 4.880 4.914 179,556 -0.08(-1.67%)
Aug 02, 2006 4.972 5.099 4.933 4.998 162,719 +0.03(+0.61%)
Aug 01, 2006 4.926 4.991 4.914 4.968 175,613 -0.00(-0.09%)
Jul 31, 2006 5.097 5.097 4.884 4.972 251,775 -0.01(-0.19%)
Jul 28, 2006 5.019 5.141 4.949 4.982 297,224 +0.03(+0.51%)
Jul 27, 2006 4.797 5.250 4.797 4.956 683,015 +0.21(+4.33%)
Jul 26, 2006 4.940 4.975 4.683 4.750 322,156 -0.20(-4.02%)
Jul 25, 2006 4.764 4.984 4.764 4.949 294,024 +0.17(+3.53%)
Jul 24, 2006 4.766 4.847 4.720 4.780 128,006 +0.01(+0.29%)
Jul 21, 2006 4.727 4.785 4.628 4.766 146,097 +0.01(+0.19%)
Jul 20, 2006 4.956 4.956 4.686 4.757 136,550 -0.19(-3.79%)
Jul 19, 2006 4.750 5.127 4.702 4.945 161,149 +0.19(+4.09%)
Jul 18, 2006 4.750 4.834 4.655 4.750 167,851 +0.05(+1.08%)
Jul 17, 2006 4.644 4.739 4.637 4.699 140,070 +0.01(+0.25%)
Jul 14, 2006 4.669 4.692 4.612 4.688 291,667 -0.00(-0.10%)
Jul 13, 2006 4.625 4.771 4.614 4.692 236,390 +0.06(+1.20%)
Jul 12, 2006 4.692 4.750 4.614 4.637 142,569 -0.04(-0.79%)
Jul 11, 2006 4.614 4.718 4.524 4.674 354,763 +0.06(+1.30%)
Jul 10, 2006 4.470 4.665 4.452 4.614 634,267 +0.19(+4.18%)
Jul 07, 2006 4.306 4.489 4.281 4.429 468,176 +0.09(+2.13%)
Jul 06, 2006 4.302 4.394 4.211 4.336 605,855 +0.12(+2.97%)
Jul 05, 2006 4.415 4.512 4.209 4.211 509,469 -0.27(-6.09%)
Jul 03, 2006 4.450 4.498 4.285 4.484 187,594 +0.24(+5.67%)
Jun 30, 2006 4.572 4.679 4.244 4.244 2,763,403 -0.33(-7.28%)
Jun 29, 2006 5.019 5.019 4.577 4.577 249,492 -0.47(-9.26%)
Jun 28, 2006 5.116 5.118 5.019 5.044 165,538 -0.03(-0.68%)
Jun 27, 2006 5.171 5.211 4.991 5.079 99,857 -0.15(-2.83%)
Jun 26, 2006 5.086 5.227 5.076 5.227 49,293 +0.14(+2.82%)
Jun 23, 2006 5.042 5.217 5.042 5.083 31,906 +0.01(+0.27%)
Jun 22, 2006 5.167 5.167 5.019 5.069 90,876 -0.07(-1.39%)
Jun 21, 2006 5.206 5.241 4.965 5.141 180,710 -0.00(-0.09%)
Jun 20, 2006 5.215 5.220 5.062 5.146 94,703 -0.02(-0.31%)
Jun 19, 2006 5.088 5.204 4.961 5.162 89,142 +0.11(+2.15%)
Jun 16, 2006 5.123 5.134 5.039 5.053 54,922 -0.07(-1.40%)
Jun 15, 2006 4.940 5.171 4.834 5.125 228,378 +0.21(+4.28%)
Jun 14, 2006 4.232 4.921 4.232 4.914 581,065 +0.68(+16.12%)
Jun 13, 2006 4.859 4.896 4.184 4.232 531,327 -0.67(-13.60%)
Jun 12, 2006 4.979 5.174 4.898 4.898 84,732 -0.12(-2.49%)
Jun 09, 2006 5.407 5.421 4.875 5.023 297,008 -0.38(-7.10%)
Jun 08, 2006 5.550 5.585 5.363 5.407 93,410 -0.15(-2.71%)
Jun 07, 2006 5.680 5.689 5.550 5.557 99,027 -0.05(-0.83%)
Jun 06, 2006 5.752 5.756 5.585 5.604 73,498 -0.11(-1.98%)
Jun 05, 2006 5.754 5.759 5.666 5.717 348,078 +0.08(+1.35%)
Jun 02, 2006 5.724 5.729 5.546 5.641 352,890 -0.00(-0.04%)
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.