Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 30, 2008 10.24 10.28 10.07 10.16 61,884 -0.02(-0.23%)
May 29, 2008 9.719 10.48 9.703 10.18 96,743 +0.42(+4.27%)
May 28, 2008 9.850 9.966 9.657 9.765 79,290 -0.02(-0.24%)
May 27, 2008 9.680 9.935 9.518 9.788 40,593 +0.12(+1.28%)
May 26, 2008 9.788 9.788 9.618 9.665 84,223 +0.00(+0.00%)
May 23, 2008 9.788 9.788 9.618 9.665 84,223 -0.12(-1.18%)
May 22, 2008 9.827 9.858 9.696 9.781 104,537 -0.08(-0.78%)
May 21, 2008 9.943 9.943 9.603 9.858 325,273 -0.05(-0.47%)
May 20, 2008 9.479 10.05 9.479 9.904 120,884 +0.35(+3.64%)
May 19, 2008 9.502 9.611 9.433 9.557 93,868 +0.10(+1.06%)
May 16, 2008 9.510 9.702 9.363 9.456 79,718 +0.00(+0.00%)
May 15, 2008 9.464 9.541 9.348 9.456 81,359 -0.04(-0.41%)
May 14, 2008 9.595 9.641 9.410 9.495 66,035 -0.02(-0.24%)
May 13, 2008 9.464 9.595 9.379 9.518 44,391 +0.05(+0.57%)
May 12, 2008 9.425 9.533 9.387 9.464 79,173 +0.10(+1.07%)
May 09, 2008 9.371 9.394 9.247 9.363 86,763 -0.06(-0.66%)
May 08, 2008 9.464 9.641 9.332 9.425 76,239 +0.03(+0.33%)
May 07, 2008 9.564 9.796 9.394 9.394 118,949 -0.07(-0.73%)
May 06, 2008 9.804 9.804 9.325 9.464 106,011 -0.01(-0.08%)
May 05, 2008 9.557 9.649 9.410 9.472 91,343 -0.01(-0.08%)
May 02, 2008 9.518 9.696 9.464 9.479 100,977 +0.09(+0.99%)
May 01, 2008 9.271 9.464 9.271 9.387 111,260 +0.12(+1.25%)
Apr 30, 2008 9.193 9.464 9.187 9.271 127,012 +0.13(+1.44%)
Apr 29, 2008 9.132 9.263 8.969 9.139 68,138 -0.13(-1.42%)
Apr 28, 2008 9.325 9.526 9.155 9.271 164,283 -0.05(-0.50%)
Apr 25, 2008 9.657 9.696 9.309 9.317 105,305 -0.34(-3.52%)
Apr 24, 2008 9.356 9.796 9.271 9.657 481,776 -2.11(-17.92%)
Apr 23, 2008 11.75 12.17 11.58 11.77 80,878 +0.17(+1.47%)
Apr 22, 2008 11.79 11.82 11.16 11.60 109,303 -0.22(-1.90%)
Apr 21, 2008 13.00 13.68 11.63 11.82 224,631 -1.92(-14.00%)
Apr 18, 2008 13.40 13.74 13.22 13.74 64,139 +0.62(+4.71%)
Apr 17, 2008 13.32 13.32 12.82 13.13 28,267 -0.28(-2.07%)
Apr 16, 2008 13.53 13.60 13.13 13.40 36,673 -0.02(-0.12%)
Apr 15, 2008 12.94 13.52 12.86 13.42 50,064 +0.39(+3.02%)
Apr 14, 2008 13.14 13.66 12.95 13.03 28,087 -0.17(-1.29%)
Apr 11, 2008 13.40 13.81 13.13 13.20 79,504 -0.42(-3.06%)
Apr 10, 2008 13.57 13.83 13.45 13.61 60,558 +0.01(+0.06%)
Apr 09, 2008 13.64 13.82 13.43 13.60 34,322 +0.02(+0.11%)
Apr 08, 2008 13.47 13.62 13.36 13.59 20,152 +0.01(+0.06%)
Apr 07, 2008 13.60 13.81 13.52 13.58 49,712 +0.00(+0.00%)
Apr 04, 2008 13.55 13.61 13.37 13.58 31,465 +0.07(+0.51%)
Apr 03, 2008 13.78 13.78 13.37 13.51 31,391 -0.30(-2.18%)
Apr 02, 2008 13.88 13.92 13.63 13.81 35,007 -0.09(-0.67%)
Apr 01, 2008 13.32 13.91 13.28 13.91 44,291 +0.67(+5.08%)
Mar 31, 2008 13.38 13.39 12.99 13.23 41,505 -0.09(-0.70%)
Mar 28, 2008 13.67 13.78 12.95 13.33 54,604 -0.30(-2.21%)
Mar 27, 2008 13.75 13.90 13.49 13.63 25,673 -0.07(-0.51%)
Mar 26, 2008 13.76 13.87 13.49 13.70 36,855 -0.17(-1.23%)
Mar 25, 2008 13.71 14.03 13.64 13.87 60,750 +0.19(+1.41%)
Mar 24, 2008 13.26 13.91 13.26 13.67 75,607 +0.49(+3.69%)
Mar 21, 2008 13.94 13.94 13.13 13.19 190,728 +0.00(+0.00%)
Mar 20, 2008 13.94 13.94 13.13 13.19 190,728 -0.63(-4.58%)
Mar 19, 2008 14.18 14.56 13.81 13.82 90,223 -0.34(-2.40%)
Mar 18, 2008 13.29 14.16 13.19 14.16 116,654 +1.07(+8.14%)
Mar 17, 2008 12.52 13.19 12.29 13.09 62,425 +0.28(+2.17%)
Mar 14, 2008 13.04 13.17 12.63 12.82 52,090 -0.16(-1.25%)
Mar 13, 2008 12.82 13.13 12.40 12.98 51,034 +0.00(+0.00%)
Mar 12, 2008 12.69 13.13 12.39 12.98 89,162 +0.24(+1.88%)
Mar 11, 2008 12.21 12.75 12.14 12.74 68,313 +0.77(+6.46%)
Mar 10, 2008 12.65 12.81 11.91 11.97 92,270 -0.60(-4.79%)
Mar 07, 2008 12.55 12.78 12.43 12.57 58,464 -0.07(-0.55%)
Mar 06, 2008 12.59 12.76 12.43 12.64 67,508 -0.08(-0.61%)
Mar 05, 2008 12.52 12.74 12.36 12.72 48,870 +0.23(+1.86%)
Mar 04, 2008 12.38 12.60 12.36 12.48 47,108 +0.05(+0.44%)
Mar 03, 2008 12.48 12.51 12.29 12.43 49,303 -0.08(-0.68%)
Feb 29, 2008 12.78 13.04 12.48 12.52 51,059 -0.44(-3.40%)
Feb 28, 2008 12.95 13.16 12.71 12.96 76,235 -0.07(-0.53%)
Feb 27, 2008 12.88 13.43 12.74 13.03 52,359 +0.05(+0.36%)
Feb 26, 2008 13.06 13.37 12.60 12.98 81,481 -0.11(-0.83%)
Feb 25, 2008 12.63 13.09 12.47 13.09 80,886 +0.48(+3.80%)
Feb 22, 2008 12.14 12.63 11.85 12.61 103,281 +0.53(+4.35%)
Feb 21, 2008 12.61 12.62 12.06 12.08 83,333 -0.49(-3.87%)
Feb 20, 2008 12.40 12.62 12.36 12.57 50,291 +0.14(+1.12%)
Feb 19, 2008 12.54 12.54 12.34 12.43 58,715 +0.05(+0.44%)
Feb 18, 2008 12.33 12.55 12.30 12.38 95,663 +0.00(+0.00%)
Feb 15, 2008 12.33 12.55 12.30 12.38 95,663 +0.02(+0.12%)
Feb 14, 2008 12.26 12.50 12.26 12.36 65,487 +0.10(+0.82%)
Feb 13, 2008 12.05 12.47 11.97 12.26 166,038 +0.34(+2.85%)
Feb 12, 2008 12.14 12.18 11.50 11.92 177,673 -0.20(-1.66%)
Feb 11, 2008 12.93 12.94 12.12 12.12 134,258 -0.81(-6.27%)
Feb 08, 2008 13.10 13.13 12.21 12.93 459,141 -1.13(-8.02%)
Feb 07, 2008 13.81 14.21 13.50 14.06 60,398 +0.25(+1.85%)
Feb 06, 2008 13.65 13.94 13.65 13.81 65,561 +0.24(+1.77%)
Feb 05, 2008 13.71 14.19 13.54 13.57 87,035 -0.37(-2.66%)
Feb 04, 2008 14.06 14.21 13.79 13.94 48,611 -0.12(-0.88%)
Feb 01, 2008 13.98 14.29 13.88 14.06 73,250 +0.22(+1.56%)
Jan 31, 2008 13.53 14.04 13.40 13.84 51,790 +0.25(+1.88%)
Jan 30, 2008 13.56 13.87 13.56 13.59 62,957 -0.01(-0.06%)
Jan 29, 2008 14.08 14.18 13.58 13.60 78,896 -0.39(-2.76%)
Jan 28, 2008 13.91 14.17 13.82 13.98 111,761 +0.08(+0.56%)
Jan 25, 2008 14.21 14.45 13.81 13.91 51,985 -0.06(-0.44%)
Jan 24, 2008 14.21 14.45 13.87 13.97 104,080 -0.13(-0.93%)
Jan 23, 2008 13.99 14.25 13.60 14.10 189,957 +0.22(+1.61%)
Jan 22, 2008 14.23 14.23 13.14 13.88 182,408 +0.47(+3.52%)
Jan 21, 2008 13.06 13.54 12.75 13.40 125,009 +0.00(+0.00%)
Jan 18, 2008 13.06 13.54 12.75 13.40 125,009 +0.29(+2.24%)
Jan 17, 2008 13.28 13.54 12.94 13.11 78,601 -0.15(-1.11%)
Jan 16, 2008 13.40 13.87 13.01 13.26 106,930 -0.22(-1.66%)
Jan 15, 2008 12.83 13.98 12.75 13.48 146,196 +0.56(+4.37%)
Jan 14, 2008 13.34 13.43 12.44 12.92 156,854 -0.15(-1.12%)
Jan 11, 2008 13.06 13.37 12.81 13.06 207,693 +0.26(+2.05%)
Jan 10, 2008 12.41 13.09 12.15 12.80 74,548 +0.28(+2.22%)
Jan 09, 2008 12.66 12.86 12.17 12.52 94,633 -0.19(-1.52%)
Jan 08, 2008 13.16 13.30 12.72 12.72 56,789 -0.37(-2.83%)
Jan 07, 2008 12.83 13.37 12.58 13.09 52,440 +0.34(+2.67%)
Jan 04, 2008 12.98 13.39 12.60 12.75 73,157 -0.30(-2.31%)
Jan 03, 2008 13.33 13.79 13.00 13.05 77,133 -0.32(-2.43%)
Jan 02, 2008 13.94 14.07 13.14 13.37 56,231 -0.54(-3.89%)
Jan 01, 2008 13.87 14.15 13.41 13.91 0 +0.00(+0.00%)
Dec 31, 2007 13.87 14.15 13.41 13.91 49,366 +0.01(+0.06%)
Dec 28, 2007 14.86 14.89 13.84 13.91 69,052 -0.89(-6.00%)
Dec 27, 2007 14.86 14.93 14.42 14.79 61,445 -0.15(-0.98%)
Dec 26, 2007 14.23 15.03 14.14 14.94 92,578 +0.61(+4.26%)
Dec 24, 2007 14.26 14.38 13.96 14.33 28,035 +0.18(+1.26%)
Dec 21, 2007 14.19 14.21 13.75 14.15 95,905 +0.18(+1.27%)
Dec 20, 2007 13.61 13.99 13.47 13.98 54,059 +0.33(+2.43%)
Dec 19, 2007 13.60 14.04 13.46 13.64 59,049 -0.11(-0.79%)
Dec 18, 2007 13.50 13.75 13.17 13.75 26,029 +0.45(+3.37%)
Dec 17, 2007 13.47 13.54 13.16 13.30 44,816 -0.27(-1.99%)
Dec 14, 2007 13.67 13.80 13.44 13.57 84,769 -0.25(-1.84%)
Dec 13, 2007 13.77 13.91 13.31 13.83 54,928 -0.19(-1.32%)
Dec 12, 2007 13.63 14.14 13.63 14.01 119,244 +0.45(+3.30%)
Dec 11, 2007 13.95 14.20 13.52 13.57 135,353 -0.32(-2.28%)
Dec 10, 2007 13.38 14.11 13.32 13.88 108,242 +0.70(+5.33%)
Dec 07, 2007 13.07 13.51 12.96 13.18 59,688 -0.05(-0.35%)
Dec 06, 2007 12.52 13.26 12.52 13.23 69,667 +0.72(+5.74%)
Dec 05, 2007 12.72 12.77 12.46 12.51 28,298 -0.05(-0.37%)
Dec 04, 2007 12.60 12.87 12.30 12.55 51,811 -0.15(-1.22%)
Dec 03, 2007 12.62 12.86 12.59 12.71 36,371 +0.05(+0.43%)
Nov 30, 2007 12.77 13.13 12.65 12.65 215,927 -0.04(-0.30%)
Nov 29, 2007 12.75 12.91 12.24 12.69 51,374 -0.04(-0.30%)
Nov 28, 2007 12.68 12.99 12.54 12.73 174,327 +0.22(+1.73%)
Nov 27, 2007 13.03 13.20 12.48 12.52 64,566 -0.51(-3.91%)
Nov 26, 2007 12.86 13.55 12.86 13.03 136,476 +0.10(+0.78%)
Nov 23, 2007 12.44 12.96 12.43 12.92 31,732 +0.60(+4.89%)
Nov 21, 2007 12.23 12.46 12.23 12.32 71,247 -0.03(-0.25%)
Nov 20, 2007 12.36 12.42 12.17 12.35 87,451 -0.01(-0.06%)
Nov 19, 2007 12.49 12.54 12.35 12.36 81,775 -0.13(-1.05%)
Nov 16, 2007 12.39 12.52 12.28 12.49 43,174 +0.11(+0.87%)
Nov 15, 2007 12.35 12.62 12.21 12.38 84,286 -0.02(-0.19%)
Nov 14, 2007 12.63 12.73 12.26 12.41 67,158 -0.09(-0.74%)
Nov 13, 2007 12.73 12.73 12.24 12.50 170,462 -0.14(-1.10%)
Nov 12, 2007 12.29 13.07 12.24 12.64 157,570 +0.39(+3.22%)
Nov 09, 2007 12.65 12.70 12.21 12.24 72,570 -0.47(-3.71%)
Nov 08, 2007 12.48 13.06 12.36 12.72 130,925 +0.29(+2.36%)
Nov 07, 2007 12.42 12.90 12.39 12.42 183,428 -0.06(-0.50%)
Nov 06, 2007 12.36 12.94 12.31 12.48 150,914 +0.27(+2.21%)
Nov 05, 2007 12.75 12.89 12.21 12.21 140,972 -0.69(-5.33%)
Nov 02, 2007 12.62 13.28 12.36 12.90 153,280 +0.38(+3.02%)
Nov 01, 2007 13.05 13.19 12.52 12.52 148,657 -0.60(-4.59%)
Oct 31, 2007 13.33 13.48 12.88 13.13 172,993 -0.18(-1.34%)
Oct 30, 2007 13.65 14.20 13.20 13.30 75,107 -0.36(-2.60%)
Oct 29, 2007 13.91 14.43 13.18 13.66 157,356 -0.14(-1.01%)
Oct 26, 2007 14.42 14.64 13.37 13.80 440,110 -0.45(-3.15%)
Oct 25, 2007 14.74 15.29 13.53 14.25 589,866 -3.18(-18.26%)
Oct 24, 2007 18.05 18.26 17.00 17.43 65,430 -0.52(-2.88%)
Oct 23, 2007 17.91 18.05 17.65 17.95 52,224 +0.15(+0.82%)
Oct 22, 2007 18.11 18.12 17.77 17.80 52,811 -0.52(-2.83%)
Oct 19, 2007 18.92 18.92 18.16 18.32 77,848 -0.60(-3.19%)
Oct 18, 2007 19.31 19.31 18.83 18.92 61,098 -0.42(-2.20%)
Oct 17, 2007 19.70 19.70 18.83 19.34 46,022 -0.16(-0.83%)
Oct 16, 2007 18.80 19.56 18.80 19.51 36,252 +0.17(+0.88%)
Oct 15, 2007 19.47 19.50 18.94 19.34 39,695 -0.02(-0.08%)
Oct 12, 2007 19.36 19.50 19.02 19.35 25,634 +0.02(+0.12%)
Oct 11, 2007 19.70 19.78 19.18 19.33 45,664 -0.31(-1.57%)
Oct 10, 2007 19.40 19.86 19.21 19.64 41,397 +0.15(+0.79%)
Oct 09, 2007 19.51 19.51 19.07 19.48 38,276 +0.09(+0.48%)
Oct 08, 2007 19.67 19.67 19.18 19.39 24,420 -0.36(-1.84%)
Oct 05, 2007 19.51 19.84 19.30 19.75 66,582 +0.33(+1.71%)
Oct 04, 2007 19.42 19.48 19.04 19.42 36,401 +0.24(+1.25%)
Oct 03, 2007 19.88 19.88 19.10 19.18 86,829 -0.71(-3.57%)
Oct 02, 2007 19.31 19.89 19.12 19.89 56,042 +0.65(+3.37%)
Oct 01, 2007 18.48 19.31 18.26 19.24 76,309 +0.83(+4.53%)
Sep 28, 2007 18.41 18.83 18.37 18.41 43,202 +0.05(+0.29%)
Sep 27, 2007 18.12 18.54 17.90 18.36 48,604 +0.25(+1.37%)
Sep 26, 2007 18.17 18.31 17.95 18.11 30,625 -0.02(-0.09%)
Sep 25, 2007 17.83 18.15 17.54 18.12 100,681 +0.16(+0.90%)
Sep 24, 2007 17.88 18.20 17.78 17.96 34,271 +0.12(+0.65%)
Sep 21, 2007 18.23 18.23 17.65 17.85 90,297 -0.27(-1.49%)
Sep 20, 2007 18.20 18.20 17.85 18.12 29,437 -0.14(-0.76%)
Sep 19, 2007 18.25 18.29 17.51 18.26 87,000 +0.17(+0.94%)
Sep 18, 2007 17.64 18.51 17.40 18.09 67,754 +0.51(+2.90%)
Sep 17, 2007 17.73 17.81 17.49 17.58 26,401 -0.17(-0.96%)
Sep 14, 2007 17.60 17.80 17.54 17.75 73,874 -0.10(-0.56%)
Sep 13, 2007 17.73 17.88 17.28 17.85 85,811 +0.24(+1.36%)
Sep 12, 2007 17.71 17.77 17.54 17.61 24,016 -0.09(-0.52%)
Sep 11, 2007 17.73 17.85 17.54 17.70 15,983 +0.12(+0.70%)
Sep 10, 2007 17.54 18.63 17.16 17.58 104,290 +0.18(+1.02%)
Sep 07, 2007 18.03 18.05 17.25 17.40 72,865 -0.80(-4.37%)
Sep 06, 2007 18.71 18.71 18.08 18.19 84,831 -0.49(-2.65%)
Sep 05, 2007 18.87 18.87 18.53 18.69 64,588 -0.27(-1.43%)
Sep 04, 2007 18.98 19.14 18.65 18.96 87,156 +0.12(+0.66%)
Aug 31, 2007 19.16 19.50 18.21 18.83 37,211 +0.09(+0.49%)
Aug 30, 2007 18.32 19.07 18.32 18.74 64,154 +0.16(+0.87%)
Aug 29, 2007 19.03 19.17 18.44 18.58 150,235 -0.41(-2.16%)
Aug 28, 2007 19.32 19.54 18.80 18.99 57,582 -0.36(-1.84%)
Aug 27, 2007 19.47 19.78 19.31 19.34 56,613 -0.15(-0.75%)
Aug 24, 2007 19.28 19.67 19.12 19.49 56,543 +0.35(+1.82%)
Aug 23, 2007 19.79 19.87 19.14 19.14 37,053 -0.52(-2.63%)
Aug 22, 2007 19.38 19.85 19.31 19.66 100,695 +0.28(+1.43%)
Aug 21, 2007 19.55 19.55 19.19 19.38 105,905 +0.07(+0.36%)
Aug 20, 2007 19.38 19.57 18.99 19.31 67,259 +0.23(+1.21%)
Aug 17, 2007 19.99 19.99 18.62 19.08 84,127 -0.23(-1.20%)
Aug 16, 2007 19.32 19.70 18.82 19.31 91,755 +0.07(+0.36%)
Aug 15, 2007 19.13 19.68 19.01 19.24 77,055 +0.12(+0.61%)
Aug 14, 2007 19.45 19.65 19.13 19.13 26,323 -0.45(-2.29%)
Aug 13, 2007 20.39 20.65 19.25 19.58 55,419 -0.46(-2.31%)
Aug 10, 2007 18.55 20.49 18.16 20.04 111,932 +1.23(+6.53%)
Aug 09, 2007 18.93 19.12 18.56 18.81 97,053 -0.54(-2.79%)
Aug 08, 2007 19.73 20.03 18.68 19.35 120,149 -0.16(-0.83%)
Aug 07, 2007 19.48 20.10 19.32 19.51 94,243 -0.03(-0.16%)
Aug 06, 2007 19.43 19.77 19.22 19.55 110,412 +0.32(+1.69%)
Aug 03, 2007 19.24 20.23 19.14 19.22 102,963 -0.82(-4.09%)
Aug 02, 2007 20.43 20.45 19.51 20.04 124,591 -0.31(-1.52%)
Aug 01, 2007 19.82 20.43 19.16 20.35 99,481 +0.85(+4.36%)
Jul 31, 2007 19.57 19.84 19.14 19.50 104,862 +0.21(+1.08%)
Jul 30, 2007 19.30 19.58 19.08 19.29 141,957 -0.02(-0.08%)
Jul 27, 2007 19.31 19.92 19.10 19.31 225,613 -0.17(-0.87%)
Jul 26, 2007 19.31 19.65 19.24 19.48 89,407 +0.07(+0.36%)
Jul 25, 2007 20.28 20.28 19.23 19.41 47,850 -0.62(-3.09%)
Jul 24, 2007 20.56 20.89 19.63 20.02 81,486 -0.59(-2.89%)
Jul 23, 2007 20.31 20.94 20.31 20.62 48,903 +0.21(+1.02%)
Jul 20, 2007 20.74 20.84 20.09 20.41 52,929 -0.38(-1.81%)
Jul 19, 2007 20.63 21.04 20.63 20.79 20,223 +0.26(+1.26%)
Jul 18, 2007 20.90 20.90 20.13 20.53 34,814 -0.46(-2.21%)
Jul 17, 2007 20.98 21.40 20.96 20.99 64,265 +0.01(+0.07%)
Jul 16, 2007 20.64 21.20 20.51 20.97 96,594 +0.12(+0.59%)
Jul 13, 2007 20.99 21.01 20.67 20.85 45,587 -0.14(-0.66%)
Jul 12, 2007 20.59 20.99 19.92 20.99 50,285 +0.63(+3.07%)
Jul 11, 2007 20.14 20.42 19.93 20.36 28,030 +0.15(+0.73%)
Jul 10, 2007 20.61 20.67 20.09 20.22 66,937 -0.16(-0.80%)
Jul 09, 2007 20.40 20.84 19.93 20.38 81,166 +0.01(+0.04%)
Jul 06, 2007 20.46 20.47 20.34 20.37 54,006 +0.10(+0.50%)
Jul 05, 2007 20.26 20.46 20.10 20.27 33,099 -0.05(-0.27%)
Jul 03, 2007 20.28 20.33 20.10 20.33 99,632 +0.05(+0.27%)
Jul 02, 2007 20.33 20.84 20.09 20.27 195,011 +0.32(+1.59%)
Jun 29, 2007 20.20 20.37 19.90 19.96 50,068 -0.27(-1.34%)
Jun 28, 2007 20.43 20.63 20.18 20.23 94,113 -0.07(-0.34%)
Jun 27, 2007 19.58 20.32 19.15 20.30 38,487 +0.71(+3.63%)
Jun 26, 2007 19.30 19.58 19.21 19.58 81,170 +0.49(+2.59%)
Jun 25, 2007 19.29 19.31 19.06 19.09 126,236 +0.73(+4.00%)
Jun 22, 2007 18.23 18.41 18.16 18.36 136,038 -0.04(-0.21%)
Jun 21, 2007 18.16 18.60 18.04 18.39 28,181 +0.21(+1.15%)
Jun 20, 2007 18.93 18.93 18.16 18.19 79,735 -0.79(-4.15%)
Jun 19, 2007 19.00 19.04 18.77 18.97 23,428 -0.07(-0.36%)
Jun 18, 2007 19.04 19.12 19.00 19.04 34,560 +0.00(+0.00%)
Jun 15, 2007 18.73 19.19 18.48 19.04 84,912 +0.64(+3.48%)
Jun 14, 2007 18.37 18.69 18.13 18.40 23,946 +0.03(+0.17%)
Jun 13, 2007 18.59 18.70 18.20 18.37 23,169 -0.05(-0.29%)
Jun 12, 2007 18.20 18.56 18.19 18.43 23,558 +0.21(+1.15%)
Jun 11, 2007 18.87 19.08 18.20 18.22 79,699 -0.50(-2.68%)
Jun 08, 2007 19.04 19.04 18.68 18.72 74,599 -0.15(-0.78%)
Jun 07, 2007 19.07 19.07 18.84 18.87 40,569 -0.16(-0.85%)
Jun 06, 2007 19.31 19.31 18.80 19.03 25,757 -0.28(-1.44%)
Jun 05, 2007 19.51 19.54 19.21 19.31 38,843 -0.21(-1.07%)
Jun 04, 2007 19.50 19.55 19.21 19.51 45,252 +0.05(+0.28%)
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.