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

Barrett Business S (NQ: BBSI )

132.94 -3.09 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2004 5.047 5.061 5.047 5.061 970 -0.00(-0.07%)
Aug 30, 2004 4.982 5.065 4.982 5.065 1,164 -0.01(-0.27%)
Aug 27, 2004 4.979 5.078 4.979 5.078 1,747 +0.01(+0.20%)
Aug 26, 2004 4.989 5.071 4.979 5.068 1,359 +0.01(+0.20%)
Aug 25, 2004 5.072 5.150 4.972 5.058 31,842 -0.01(-0.27%)
Aug 24, 2004 5.071 5.071 5.071 5.071 194 +0.00(+0.00%)
Aug 23, 2004 5.072 5.072 5.071 5.071 388 -0.08(-1.53%)
Aug 20, 2004 5.072 5.150 5.071 5.150 1,553 +0.08(+1.56%)
Aug 19, 2004 5.150 5.150 5.071 5.071 582 -0.00(-0.07%)
Aug 18, 2004 5.133 5.174 5.075 5.075 5,824 -0.01(-0.10%)
Aug 17, 2004 5.068 5.123 5.030 5.080 23,687 -0.05(-1.04%)
Aug 16, 2004 5.209 5.209 5.047 5.133 6,989 -0.07(-1.32%)
Aug 13, 2004 5.319 5.319 5.144 5.202 30,677 -0.11(-2.07%)
Aug 12, 2004 5.113 5.312 5.113 5.312 776 +0.16(+3.06%)
Aug 11, 2004 5.350 5.350 5.154 5.154 2,135 +0.03(+0.60%)
Aug 10, 2004 5.150 5.150 4.886 5.123 6,601 -0.03(-0.53%)
Aug 09, 2004 5.150 5.178 5.126 5.150 17,280 +0.12(+2.39%)
Aug 06, 2004 5.133 5.408 5.030 5.030 6,601 -0.12(-2.40%)
Aug 05, 2004 5.576 5.580 5.154 5.154 6,989 -0.27(-5.06%)
Aug 04, 2004 5.494 5.590 5.384 5.428 12,426 -0.17(-3.00%)
Aug 03, 2004 5.717 5.717 5.391 5.596 82,265 -0.10(-1.81%)
Aug 02, 2004 6.005 6.005 5.556 5.700 31,454 +0.04(+0.73%)
Jul 30, 2004 5.820 5.820 5.607 5.659 8,737 -0.05(-0.84%)
Jul 29, 2004 5.751 6.074 5.580 5.707 126,010 +0.26(+4.86%)
Jul 28, 2004 5.370 5.442 5.322 5.442 33,589 +0.07(+1.28%)
Jul 27, 2004 5.408 5.408 5.343 5.374 9,125 -0.03(-0.64%)
Jul 26, 2004 5.408 5.408 5.401 5.408 11,067 +0.07(+1.29%)
Jul 23, 2004 5.301 5.339 5.236 5.339 6,213 -0.07(-1.27%)
Jul 22, 2004 5.346 5.408 5.315 5.408 5,824 +0.01(+0.19%)
Jul 21, 2004 5.494 5.562 5.380 5.398 12,037 +0.11(+2.14%)
Jul 20, 2004 5.274 5.356 5.274 5.284 2,329 -0.12(-2.22%)
Jul 19, 2004 5.408 5.408 5.367 5.404 28,347 +0.08(+1.55%)
Jul 16, 2004 5.322 5.442 5.322 5.322 10,873 +0.15(+2.99%)
Jul 15, 2004 5.168 5.188 5.168 5.168 970 -0.03(-0.66%)
Jul 14, 2004 5.154 5.374 5.150 5.202 9,708 -0.29(-5.31%)
Jul 13, 2004 5.123 5.494 5.082 5.494 18,833 +0.14(+2.70%)
Jul 12, 2004 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 09, 2004 5.350 5.350 5.350 5.350 194 +0.03(+0.52%)
Jul 08, 2004 5.247 5.322 5.236 5.322 3,300 -0.16(-2.94%)
Jul 07, 2004 5.576 5.580 5.408 5.483 15,532 +0.05(+0.95%)
Jul 06, 2004 5.065 5.580 5.065 5.432 93,391 +0.35(+6.89%)
Jul 02, 2004 5.116 5.116 5.082 5.082 14,367 +0.01(+0.27%)
Jul 01, 2004 5.106 5.133 5.068 5.068 55,724 +0.00(+0.07%)
Jun 30, 2004 4.639 5.116 4.639 5.065 13,785 +0.05(+1.03%)
Jun 29, 2004 4.986 5.078 4.986 5.013 68,344 -0.04(-0.82%)
Jun 28, 2004 5.116 5.150 4.979 5.054 24,270 +0.08(+1.52%)
Jun 25, 2004 5.064 5.064 4.975 4.979 3,300 -0.07(-1.36%)
Jun 24, 2004 5.099 5.119 5.023 5.047 59,801 +0.13(+2.65%)
Jun 23, 2004 4.920 5.150 4.876 4.917 131,446 -0.16(-3.24%)
Jun 22, 2004 5.081 5.082 5.081 5.082 3,689 -0.05(-1.00%)
Jun 21, 2004 4.927 5.150 4.927 5.133 22,134 +0.16(+3.17%)
Jun 18, 2004 5.150 5.168 4.975 4.975 68,150 -0.23(-4.42%)
Jun 17, 2004 4.893 5.222 4.893 5.205 20,581 +0.39(+8.05%)
Jun 16, 2004 4.460 4.982 4.419 4.817 68,344 +0.08(+1.60%)
Jun 15, 2004 4.484 4.741 4.474 4.741 5,436 +0.10(+2.06%)
Jun 14, 2004 4.646 4.646 4.646 4.646 776 +0.15(+3.35%)
Jun 10, 2004 4.495 4.495 4.495 4.495 388 -0.00(-0.07%)
Jun 09, 2004 4.498 4.498 4.498 4.498 0 +0.00(+0.00%)
Jun 08, 2004 4.491 4.498 4.491 4.498 776 -0.08(-1.73%)
Jun 07, 2004 4.477 4.577 4.477 4.577 2,718 +0.03(+0.76%)
Jun 04, 2004 4.213 4.635 4.213 4.543 3,300 -0.10(-2.22%)
Jun 03, 2004 4.574 4.646 4.549 4.646 6,407 +0.07(+1.58%)
Jun 02, 2004 4.574 4.574 4.574 4.574 1,359 +0.00(+0.07%)
Jun 01, 2004 4.567 4.584 4.567 4.570 2,329 -0.08(-1.69%)
May 28, 2004 4.670 4.697 4.649 4.649 7,960 -0.01(-0.22%)
May 27, 2004 4.642 4.663 4.639 4.659 1,359 -0.01(-0.15%)
May 26, 2004 4.549 4.670 4.549 4.666 4,854 +0.19(+4.30%)
May 25, 2004 4.474 4.495 4.474 4.474 2,135 +0.02(+0.45%)
May 24, 2004 4.567 4.567 4.454 4.454 388 -0.10(-2.11%)
May 21, 2004 4.464 4.549 4.464 4.549 13,397 +0.03(+0.76%)
May 20, 2004 4.529 4.529 4.515 4.515 1,359 -0.16(-3.38%)
May 19, 2004 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
May 18, 2004 4.471 4.673 4.471 4.673 1,164 +0.20(+4.53%)
May 17, 2004 4.467 4.471 4.460 4.471 2,912 +0.00(+0.00%)
May 14, 2004 4.512 4.512 4.471 4.471 2,135 -0.14(-2.98%)
May 13, 2004 4.491 4.608 4.491 4.608 1,747 -0.01(-0.22%)
May 12, 2004 4.295 4.786 4.295 4.618 25,629 +0.01(+0.30%)
May 11, 2004 4.474 4.604 4.474 4.604 5,824 +0.00(+0.00%)
May 10, 2004 4.725 4.725 4.314 4.604 13,008 -0.20(-4.21%)
May 07, 2004 4.804 4.807 4.786 4.807 6,795 +0.00(+0.07%)
May 06, 2004 4.807 4.807 4.804 4.804 2,912 -0.00(-0.07%)
May 05, 2004 4.807 4.841 4.759 4.807 5,048 +0.00(+0.00%)
May 04, 2004 4.807 4.859 4.807 4.807 18,639 +0.03(+0.65%)
May 03, 2004 4.807 4.814 4.776 4.776 27,959 +0.05(+1.16%)
Apr 30, 2004 4.549 4.721 4.549 4.721 776 -0.09(-1.79%)
Apr 29, 2004 4.804 4.807 4.508 4.807 52,811 +0.35(+7.94%)
Apr 28, 2004 4.510 4.510 4.453 4.453 3,106 -0.23(-4.91%)
Apr 27, 2004 4.769 4.769 4.639 4.683 3,300 -0.12(-2.57%)
Apr 26, 2004 4.464 4.807 4.464 4.807 10,873 +0.35(+7.78%)
Apr 23, 2004 4.481 4.797 4.292 4.460 14,950 -0.08(-1.67%)
Apr 22, 2004 4.522 4.536 4.522 4.536 1,164 -0.10(-2.15%)
Apr 21, 2004 4.635 4.670 4.635 4.635 6,601 +0.00(+0.00%)
Apr 20, 2004 4.639 4.639 4.635 4.635 3,300 +0.07(+1.50%)
Apr 19, 2004 4.532 4.567 4.516 4.567 970 +0.09(+1.92%)
Apr 16, 2004 4.577 4.584 4.210 4.481 16,309 -0.09(-2.03%)
Apr 15, 2004 4.574 4.800 4.570 4.574 6,795 +0.00(+0.08%)
Apr 14, 2004 4.587 4.591 4.570 4.570 6,601 -0.02(-0.37%)
Apr 13, 2004 4.550 4.622 4.549 4.587 23,493 -0.01(-0.22%)
Apr 12, 2004 4.567 4.807 4.553 4.598 16,309 -0.02(-0.45%)
Apr 08, 2004 4.680 4.879 4.618 4.618 17,668 -0.15(-3.17%)
Apr 07, 2004 4.721 4.769 4.721 4.769 388 +0.02(+0.43%)
Apr 06, 2004 4.889 4.889 4.745 4.749 1,941 -0.10(-2.12%)
Apr 05, 2004 4.852 4.852 4.852 4.852 388 -0.10(-2.07%)
Apr 02, 2004 4.975 4.975 4.807 4.954 2,524 -0.02(-0.49%)
Apr 01, 2004 4.979 4.979 4.979 4.979 970 +0.17(+3.57%)
Mar 31, 2004 4.673 4.975 4.673 4.807 5,242 -0.00(-0.07%)
Mar 30, 2004 4.807 4.883 4.807 4.810 5,048 -0.05(-1.06%)
Mar 29, 2004 4.807 4.886 4.807 4.862 131,058 +0.06(+1.15%)
Mar 26, 2004 4.721 4.807 4.721 4.807 1,941 +0.09(+1.89%)
Mar 25, 2004 4.759 4.759 4.714 4.718 13,008 -0.04(-0.79%)
Mar 24, 2004 4.807 4.807 4.756 4.756 3,494 -0.01(-0.14%)
Mar 23, 2004 4.762 4.762 4.762 4.762 0 +0.00(+0.00%)
Mar 22, 2004 4.635 4.804 4.635 4.762 2,912 -0.06(-1.28%)
Mar 19, 2004 4.656 4.824 4.635 4.824 15,727 +0.07(+1.44%)
Mar 18, 2004 4.756 4.821 4.756 4.756 1,941 +0.05(+1.10%)
Mar 17, 2004 4.707 4.725 4.704 4.704 27,959 -0.15(-3.17%)
Mar 16, 2004 4.704 4.858 4.704 4.858 7,960 +0.05(+1.14%)
Mar 15, 2004 4.756 4.804 4.704 4.804 152,998 -0.00(-0.07%)
Mar 12, 2004 4.807 4.810 4.807 4.807 4,077 +0.05(+1.08%)
Mar 11, 2004 4.848 4.848 4.756 4.756 5,436 -0.04(-0.86%)
Mar 10, 2004 4.790 4.824 4.790 4.797 15,144 +0.01(+0.14%)
Mar 09, 2004 4.807 5.150 4.773 4.790 78,246 -0.35(-6.81%)
Mar 08, 2004 5.047 5.144 5.047 5.140 111,059 +0.09(+1.84%)
Mar 05, 2004 4.944 5.099 4.944 5.047 6,018 +0.12(+2.44%)
Mar 04, 2004 4.635 4.979 4.574 4.927 22,134 +0.12(+2.43%)
Mar 03, 2004 4.810 4.810 4.810 4.810 194 -0.10(-1.96%)
Mar 02, 2004 4.790 5.065 4.670 4.907 23,881 +0.17(+3.55%)
Mar 01, 2004 4.481 4.821 4.481 4.738 25,240 +0.02(+0.36%)
Feb 27, 2004 4.670 4.910 4.670 4.721 8,543 -0.22(-4.45%)
Feb 26, 2004 5.047 5.047 4.670 4.941 24,852 -0.09(-1.84%)
Feb 25, 2004 4.604 5.034 4.604 5.034 9,125 -0.11(-2.20%)
Feb 24, 2004 4.987 5.147 4.553 5.147 19,221 +0.01(+0.20%)
Feb 23, 2004 4.962 5.178 4.962 5.137 11,843 -0.08(-1.58%)
Feb 20, 2004 5.181 5.219 5.040 5.219 10,290 -0.05(-0.98%)
Feb 19, 2004 5.353 5.353 4.876 5.271 13,785 -0.08(-1.48%)
Feb 18, 2004 5.150 5.353 5.150 5.350 17,086 +0.17(+3.32%)
Feb 17, 2004 5.226 5.377 5.175 5.178 8,737 -0.18(-3.28%)
Feb 13, 2004 5.422 5.432 5.222 5.353 7,378 -0.09(-1.63%)
Feb 12, 2004 5.099 5.528 5.099 5.442 13,008 -0.04(-0.69%)
Feb 11, 2004 5.339 5.751 5.150 5.480 167,366 -0.28(-4.94%)
Feb 10, 2004 5.906 5.906 5.732 5.765 15,338 -0.04(-0.65%)
Feb 09, 2004 5.665 6.047 5.518 5.803 105,429 +0.29(+5.17%)
Feb 06, 2004 5.322 5.614 4.807 5.518 121,350 +0.55(+11.13%)
Feb 05, 2004 5.151 5.250 4.498 4.965 40,967 -0.33(-6.16%)
Feb 04, 2004 5.158 5.291 5.085 5.291 2,329 -0.11(-1.97%)
Feb 03, 2004 5.298 5.415 5.144 5.398 9,125 -0.11(-2.06%)
Feb 02, 2004 5.267 5.511 5.219 5.511 26,405 +0.05(+0.94%)
Jan 30, 2004 5.202 5.459 5.202 5.459 10,678 +0.13(+2.52%)
Jan 29, 2004 5.226 5.359 5.226 5.325 23,881 +0.01(+0.19%)
Jan 28, 2004 5.372 5.494 5.171 5.315 48,734 -0.15(-2.82%)
Jan 27, 2004 5.219 5.518 5.219 5.470 8,154 +0.23(+4.46%)
Jan 26, 2004 5.023 5.755 4.570 5.236 57,471 -0.44(-7.75%)
Jan 23, 2004 5.665 5.779 5.665 5.676 7,766 -0.08(-1.41%)
Jan 22, 2004 5.703 5.810 5.703 5.758 13,397 +0.05(+0.96%)
Jan 21, 2004 5.768 5.768 5.659 5.703 20,581 -0.06(-1.12%)
Jan 20, 2004 5.552 5.799 5.552 5.768 60,966 +0.20(+3.63%)
Jan 16, 2004 5.816 5.816 5.552 5.566 34,754 -0.10(-1.70%)
Jan 15, 2004 5.504 5.768 5.504 5.662 32,446 +0.00(+0.06%)
Jan 14, 2004 6.074 6.098 5.580 5.659 57,772 +0.08(+1.48%)
Jan 13, 2004 5.593 5.868 5.367 5.576 56,760 +0.14(+2.59%)
Jan 12, 2004 5.075 5.518 4.979 5.435 47,303 +0.50(+10.24%)
Jan 09, 2004 5.144 5.144 4.898 4.931 72,934 -0.13(-2.57%)
Jan 08, 2004 5.040 5.089 4.790 5.061 64,533 +0.26(+5.50%)
Jan 07, 2004 4.460 4.797 4.258 4.797 8,459 +0.44(+10.01%)
Jan 06, 2004 4.271 4.378 4.141 4.360 79,800 +0.08(+1.84%)
Jan 05, 2004 4.141 4.282 4.141 4.281 10,096 +0.14(+3.39%)
Jan 02, 2004 4.089 4.446 3.945 4.141 39,802 -0.32(-7.09%)
Dec 31, 2003 4.436 4.549 4.005 4.457 177,851 -0.11(-2.36%)
Dec 30, 2003 4.718 4.718 4.498 4.565 118,306 +0.05(+1.09%)
Dec 29, 2003 4.464 4.773 4.464 4.516 11,482 +0.05(+1.08%)
Dec 26, 2003 5.037 5.037 4.347 4.467 15,513 -0.60(-11.80%)
Dec 24, 2003 5.023 5.071 5.023 5.065 7,960 -0.01(-0.14%)
Dec 23, 2003 5.061 5.095 4.944 5.071 35,055 +0.17(+3.50%)
Dec 22, 2003 4.807 5.140 4.704 4.900 18,608 +0.09(+1.93%)
Dec 19, 2003 4.766 4.807 4.766 4.807 5,824 +0.41(+9.38%)
Dec 18, 2003 4.395 4.395 4.395 4.395 388 -0.08(-1.84%)
Dec 17, 2003 4.429 4.478 4.429 4.477 4,170 +0.02(+0.46%)
Dec 16, 2003 4.429 4.457 4.398 4.457 11,261 -0.01(-0.15%)
Dec 15, 2003 4.443 4.649 4.419 4.464 3,401 +0.04(+0.85%)
Dec 12, 2003 4.443 4.443 3.938 4.426 25,349 +0.32(+7.87%)
Dec 11, 2003 4.048 4.103 4.103 4.103 947 +0.05(+1.36%)
Dec 10, 2003 3.842 4.048 3.835 4.048 22,604 +0.03(+0.77%)
Dec 09, 2003 3.832 4.532 3.832 4.017 21,349 -0.45(-10.00%)
Dec 08, 2003 5.013 5.013 3.372 4.464 75,318 -0.55(-11.02%)
Dec 05, 2003 5.037 5.082 5.013 5.016 5,048 -0.02(-0.41%)
Dec 04, 2003 5.037 5.078 5.037 5.037 10,154 +0.00(+0.00%)
Dec 03, 2003 5.082 5.082 5.037 5.037 3,786 +0.20(+4.19%)
Dec 02, 2003 4.728 5.082 4.649 4.834 11,698 +0.02(+0.50%)
Dec 01, 2003 4.893 5.082 4.810 4.810 21,285 -0.27(-5.34%)
Nov 28, 2003 5.047 5.082 5.047 5.082 9,467 +0.03(+0.68%)
Nov 26, 2003 5.095 5.095 4.893 5.047 18,674 -0.00(-0.07%)
Nov 25, 2003 4.574 5.195 4.574 5.051 26,454 +0.33(+7.07%)
Nov 24, 2003 4.728 5.047 4.587 4.717 47,548 +0.09(+1.85%)
Nov 21, 2003 4.577 4.721 4.553 4.632 9,931 +0.05(+1.19%)
Nov 20, 2003 4.292 4.773 4.285 4.577 85,607 +0.68(+17.45%)
Nov 19, 2003 3.780 3.897 3.743 3.897 9,779 +0.03(+0.88%)
Nov 18, 2003 3.777 3.942 3.743 3.863 32,525 +0.09(+2.38%)
Nov 17, 2003 3.777 3.784 3.571 3.773 56,869 +0.17(+4.66%)
Nov 14, 2003 3.434 3.605 3.434 3.605 2,378 +0.11(+3.14%)
Nov 13, 2003 3.567 3.567 3.430 3.495 4,562 +0.10(+3.04%)
Nov 12, 2003 3.245 3.392 3.245 3.392 2,524 +0.06(+1.86%)
Nov 11, 2003 3.592 3.598 3.296 3.331 4,271 -0.45(-11.82%)
Nov 10, 2003 3.777 3.777 3.777 3.777 2,329 +0.00(+0.09%)
Nov 07, 2003 3.794 3.794 3.674 3.774 10,358 +0.07(+1.76%)
Nov 06, 2003 3.519 3.777 3.519 3.708 28,027 +0.19(+5.37%)
Nov 05, 2003 3.228 3.519 3.141 3.519 38,453 +0.29(+9.03%)
Nov 04, 2003 3.217 3.262 3.179 3.228 14,686 -0.03(-1.04%)
Nov 03, 2003 3.262 3.262 3.258 3.262 28,881 +0.08(+2.60%)
Oct 31, 2003 3.022 3.262 3.015 3.179 17,099 -0.17(-5.04%)
Oct 30, 2003 2.486 3.502 2.548 3.348 140,378 +0.86(+34.67%)
Oct 29, 2003 2.500 2.500 2.452 2.486 11,843 +0.01(+0.56%)
Oct 28, 2003 2.517 2.527 2.472 2.472 9,125 +0.01(+0.43%)
Oct 27, 2003 2.462 2.462 2.462 2.462 194 +0.01(+0.27%)
Oct 24, 2003 2.452 2.455 2.452 2.455 388 -0.02(-0.83%)
Oct 23, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 22, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 21, 2003 2.517 2.517 2.404 2.476 16,115 -0.01(-0.32%)
Oct 20, 2003 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Oct 17, 2003 2.496 2.575 2.455 2.484 3,689 +0.02(+0.74%)
Oct 16, 2003 2.465 2.465 2.465 2.465 1,941 +0.00(+0.00%)
Oct 15, 2003 2.458 2.465 2.458 2.465 388 -0.07(-2.71%)
Oct 14, 2003 2.404 2.534 2.404 2.534 5,630 +0.07(+2.93%)
Oct 13, 2003 2.462 2.462 2.407 2.462 2,329 -0.05(-2.05%)
Oct 10, 2003 2.472 2.513 2.472 2.513 970 -0.06(-2.40%)
Oct 09, 2003 2.438 2.575 2.404 2.575 6,213 +0.09(+3.59%)
Oct 08, 2003 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Oct 07, 2003 2.486 2.486 2.486 2.486 1,164 +0.03(+1.26%)
Oct 06, 2003 2.448 2.455 2.424 2.455 8,931 +0.00(+0.00%)
Oct 03, 2003 2.424 2.455 2.424 2.455 1,941 +0.05(+2.14%)
Oct 02, 2003 2.424 2.424 2.404 2.404 3,689 -0.05(-2.10%)
Oct 01, 2003 2.414 2.455 2.414 2.455 2,135 -0.02(-0.69%)
Sep 30, 2003 2.458 2.472 2.458 2.472 1,164 +0.02(+0.70%)
Sep 29, 2003 2.414 2.455 2.410 2.455 1,359 -0.03(-1.24%)
Sep 26, 2003 2.503 2.507 2.386 2.486 6,213 +0.05(+1.97%)
Sep 25, 2003 2.421 2.438 2.386 2.438 5,504 +0.01(+0.57%)
Sep 24, 2003 2.451 2.451 2.451 2.424 18,639 -0.04(-1.52%)
Sep 23, 2003 2.383 2.538 2.383 2.462 7,766 -0.03(-1.12%)
Sep 22, 2003 2.321 2.489 2.259 2.489 4,993 +0.17(+7.25%)
Sep 19, 2003 2.321 2.321 2.321 2.321 1,359 -0.08(-3.43%)
Sep 18, 2003 2.404 2.404 2.404 2.404 12,814 +0.00(+0.01%)
Sep 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Sep 16, 2003 2.403 2.403 2.403 2.403 0 +0.07(+2.93%)
Sep 15, 2003 2.335 2.335 2.335 2.335 0 -0.07(-2.84%)
Sep 12, 2003 2.232 2.404 2.232 2.403 19,027 +0.15(+6.53%)
Sep 11, 2003 2.146 2.404 2.146 2.256 5,630 +0.11(+4.95%)
Sep 10, 2003 2.232 2.232 2.149 2.149 2,524 -0.12(-5.15%)
Sep 09, 2003 2.273 2.335 2.266 2.266 1,747 -0.03(-1.49%)
Sep 08, 2003 2.204 2.366 2.204 2.300 7,183 -0.07(-2.76%)
Sep 05, 2003 2.386 2.399 2.366 2.366 776 -0.02(-0.86%)
Sep 04, 2003 2.204 2.400 2.204 2.386 1,747 +0.08(+3.27%)
Sep 03, 2003 2.053 2.311 2.053 2.311 4,077 +0.26(+12.56%)
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.