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 (%)
Aug 31, 2005 15.35 16.03 15.06 15.93 99,275 +0.89(+5.91%)
Aug 30, 2005 14.65 15.16 14.60 15.04 46,667 +0.36(+2.42%)
Aug 29, 2005 15.34 15.34 14.42 14.68 66,525 -0.40(-2.66%)
Aug 26, 2005 15.45 15.45 14.77 15.09 63,878 -0.30(-1.96%)
Aug 25, 2005 15.28 15.45 15.16 15.39 52,925 +0.19(+1.22%)
Aug 24, 2005 15.18 15.53 15.09 15.20 182,364 +0.04(+0.25%)
Aug 23, 2005 14.65 15.26 14.29 15.16 172,093 +0.72(+4.97%)
Aug 22, 2005 14.35 14.66 13.88 14.45 75,366 +0.09(+0.65%)
Aug 19, 2005 14.39 14.55 14.21 14.35 52,815 +0.03(+0.22%)
Aug 18, 2005 14.41 14.45 14.16 14.32 107,833 -0.05(-0.32%)
Aug 17, 2005 14.75 14.75 14.22 14.37 61,838 -0.23(-1.59%)
Aug 16, 2005 14.68 14.99 14.31 14.60 244,017 +0.04(+0.27%)
Aug 15, 2005 14.24 14.60 14.17 14.56 96,988 +0.31(+2.17%)
Aug 12, 2005 14.29 14.29 14.10 14.25 55,616 +0.15(+1.10%)
Aug 11, 2005 14.11 14.28 14.08 14.10 44,325 -0.04(-0.27%)
Aug 10, 2005 14.42 14.45 14.10 14.14 116,218 -0.04(-0.27%)
Aug 09, 2005 13.71 14.29 13.20 14.17 143,131 +0.73(+5.40%)
Aug 08, 2005 13.97 14.04 13.02 13.45 154,819 -0.59(-4.24%)
Aug 05, 2005 14.46 14.63 13.94 14.04 70,568 -0.44(-3.04%)
Aug 04, 2005 15.36 15.75 14.29 14.48 212,317 +0.11(+0.75%)
Aug 03, 2005 14.48 14.68 13.94 14.38 68,445 -0.02(-0.11%)
Aug 02, 2005 14.28 14.39 14.14 14.39 44,272 +0.41(+2.93%)
Aug 01, 2005 13.71 14.33 13.63 13.98 118,875 +0.32(+2.38%)
Jul 29, 2005 13.90 13.97 13.60 13.66 33,450 -0.25(-1.78%)
Jul 28, 2005 13.52 14.10 13.45 13.90 513,924 +0.66(+5.02%)
Jul 27, 2005 14.33 14.46 12.83 13.24 207,003 +0.42(+3.25%)
Jul 26, 2005 12.95 13.23 12.82 12.82 43,834 -0.12(-0.95%)
Jul 25, 2005 13.56 13.56 12.95 12.95 71,566 -0.62(-4.56%)
Jul 22, 2005 14.02 14.02 13.21 13.56 71,627 -0.42(-3.04%)
Jul 21, 2005 14.29 14.29 13.94 13.99 45,925 -0.31(-2.16%)
Jul 20, 2005 14.29 14.30 14.14 14.30 28,831 +0.16(+1.15%)
Jul 19, 2005 14.28 14.32 14.05 14.14 69,148 +0.22(+1.61%)
Jul 18, 2005 13.90 14.44 13.65 13.91 138,056 +0.38(+2.80%)
Jul 15, 2005 13.90 13.90 13.32 13.53 28,047 +0.12(+0.92%)
Jul 14, 2005 13.90 13.90 13.30 13.41 25,308 -0.49(-3.50%)
Jul 13, 2005 14.03 14.04 13.60 13.90 69,351 +0.26(+1.93%)
Jul 12, 2005 13.33 13.90 13.12 13.63 93,561 +0.93(+7.29%)
Jul 11, 2005 12.36 12.94 12.14 12.71 148,204 +0.63(+5.25%)
Jul 08, 2005 12.14 12.28 11.97 12.07 17,274 +0.18(+1.49%)
Jul 07, 2005 11.59 11.99 11.59 11.90 25,865 +0.05(+0.39%)
Jul 06, 2005 12.17 12.17 11.83 11.85 20,523 +0.03(+0.26%)
Jul 05, 2005 11.32 11.96 11.32 11.82 36,894 +0.15(+1.32%)
Jul 01, 2005 11.96 11.96 11.52 11.66 13,075 +0.05(+0.40%)
Jun 30, 2005 11.59 11.62 11.59 11.62 10,032 +0.03(+0.27%)
Jun 29, 2005 11.59 11.67 11.59 11.59 12,401 -0.01(-0.07%)
Jun 28, 2005 11.55 11.62 11.32 11.59 9,456 +0.25(+2.18%)
Jun 27, 2005 12.43 12.43 11.35 11.35 20,600 -0.44(-3.74%)
Jun 24, 2005 11.79 12.12 11.26 11.79 16,833 +0.05(+0.39%)
Jun 23, 2005 12.17 12.17 11.55 11.74 45,339 -0.35(-2.88%)
Jun 22, 2005 12.13 12.36 11.87 12.09 34,222 +0.22(+1.89%)
Jun 21, 2005 11.93 12.14 11.76 11.87 12,719 -0.07(-0.58%)
Jun 20, 2005 11.64 12.01 11.52 11.93 19,024 +0.05(+0.39%)
Jun 17, 2005 11.94 12.02 11.84 11.89 6,604 -0.17(-1.41%)
Jun 16, 2005 12.10 12.12 11.97 12.06 9,385 -0.05(-0.38%)
Jun 15, 2005 12.28 12.28 12.09 12.10 9,553 -0.17(-1.38%)
Jun 14, 2005 12.36 12.36 11.98 12.27 15,941 -0.08(-0.69%)
Jun 13, 2005 12.71 12.71 12.23 12.36 23,639 +0.32(+2.70%)
Jun 10, 2005 11.99 12.13 11.97 12.04 1,553 -0.12(-0.95%)
Jun 09, 2005 12.55 12.55 11.90 12.15 9,017 -0.21(-1.69%)
Jun 08, 2005 12.17 12.37 12.10 12.36 53,773 +0.09(+0.76%)
Jun 07, 2005 11.59 12.28 11.59 12.27 20,448 +0.46(+3.93%)
Jun 06, 2005 11.81 11.81 11.36 11.80 16,589 +0.41(+3.59%)
Jun 03, 2005 11.55 11.55 11.36 11.39 13,680 -0.19(-1.66%)
Jun 02, 2005 11.40 11.59 11.40 11.59 20,064 +0.19(+1.63%)
Jun 01, 2005 11.22 11.40 11.19 11.40 9,807 +0.19(+1.65%)
May 31, 2005 11.28 11.28 10.87 11.22 27,361 -0.18(-1.57%)
May 27, 2005 11.42 11.42 11.34 11.40 8,045 -0.01(-0.05%)
May 26, 2005 11.21 11.40 11.21 11.40 33,787 +0.09(+0.75%)
May 25, 2005 10.90 11.38 10.90 11.32 34,356 -0.07(-0.61%)
May 24, 2005 10.81 11.40 10.81 11.39 5,696 -0.01(-0.07%)
May 23, 2005 11.39 11.40 10.82 11.39 15,148 +0.30(+2.72%)
May 20, 2005 10.66 11.40 10.66 11.09 18,077 +3.77(+51.43%)
May 19, 2005 7.210 7.325 7.182 7.325 7,081 -3.56(-32.68%)
May 18, 2005 11.19 11.19 10.04 10.88 42,720 -0.36(-3.16%)
May 17, 2005 11.33 11.41 11.13 11.24 20,389 -0.08(-0.68%)
May 16, 2005 11.59 11.59 11.29 11.31 102,723 -0.03(-0.23%)
May 13, 2005 11.15 11.44 11.15 11.34 13,010 +0.16(+1.43%)
May 12, 2005 11.49 11.49 10.51 11.18 22,331 -0.02(-0.18%)
May 11, 2005 9.810 11.20 9.810 11.20 30,486 +1.09(+10.74%)
May 10, 2005 10.17 10.26 9.795 10.11 87,382 -0.13(-1.26%)
May 09, 2005 11.00 11.00 10.14 10.24 41,555 +3.00(+41.40%)
May 06, 2005 6.987 7.374 6.987 7.244 10,382 +0.08(+1.15%)
May 05, 2005 6.976 7.326 6.976 7.162 25,340 -0.11(-1.56%)
May 04, 2005 7.175 7.282 6.914 7.275 32,479 -0.08(-1.07%)
May 03, 2005 7.148 7.433 7.148 7.354 38,500 -0.10(-1.34%)
May 02, 2005 7.622 7.622 7.268 7.453 22,340 -0.12(-1.63%)
Apr 29, 2005 7.656 7.656 7.550 7.577 9,720 +0.14(+1.94%)
Apr 28, 2005 7.793 7.793 7.316 7.433 63,783 -0.31(-3.95%)
Apr 27, 2005 7.759 7.838 7.692 7.738 34,778 -0.08(-1.05%)
Apr 26, 2005 7.999 7.999 7.759 7.821 15,618 -0.12(-1.56%)
Apr 25, 2005 8.047 8.047 7.762 7.944 31,449 -0.05(-0.64%)
Apr 22, 2005 8.061 8.061 7.913 7.996 23,991 +0.14(+1.74%)
Apr 21, 2005 7.879 7.896 7.656 7.859 11,548 +0.44(+5.98%)
Apr 20, 2005 7.714 7.896 7.392 7.416 21,966 -0.22(-2.92%)
Apr 19, 2005 7.326 7.876 7.326 7.639 50,435 +0.38(+5.20%)
Apr 18, 2005 6.729 7.296 6.729 7.261 179,464 +0.37(+5.43%)
Apr 15, 2005 7.381 7.635 6.317 6.887 129,755 -0.49(-6.70%)
Apr 14, 2005 7.536 7.560 7.381 7.381 25,935 -0.27(-3.54%)
Apr 13, 2005 7.835 7.924 7.649 7.653 33,151 +0.02(+0.32%)
Apr 12, 2005 7.605 7.694 7.426 7.629 58,334 +0.08(+1.00%)
Apr 11, 2005 7.330 7.598 7.278 7.553 28,729 +0.02(+0.23%)
Apr 08, 2005 7.471 7.536 7.467 7.536 2,136 +0.07(+0.87%)
Apr 07, 2005 7.162 7.553 7.162 7.471 21,999 +0.19(+2.64%)
Apr 06, 2005 7.546 7.546 7.158 7.278 33,640 -0.27(-3.64%)
Apr 05, 2005 7.175 7.553 7.093 7.553 24,428 +0.14(+1.85%)
Apr 04, 2005 7.769 7.769 7.175 7.416 30,599 +0.17(+2.37%)
Apr 01, 2005 7.172 7.381 6.952 7.244 29,504 -0.29(-3.83%)
Mar 31, 2005 7.666 7.756 7.303 7.532 20,134 -0.05(-0.72%)
Mar 30, 2005 7.347 7.618 7.347 7.587 58,058 +0.25(+3.42%)
Mar 29, 2005 7.076 7.550 7.076 7.337 52,852 -0.02(-0.28%)
Mar 28, 2005 7.347 7.357 7.038 7.357 23,946 -0.01(-0.09%)
Mar 24, 2005 7.278 7.433 7.227 7.364 43,992 -0.15(-1.97%)
Mar 23, 2005 7.553 7.553 7.251 7.512 72,032 -0.07(-0.91%)
Mar 22, 2005 7.759 7.759 7.516 7.580 51,852 -0.04(-0.54%)
Mar 21, 2005 7.725 7.742 7.484 7.622 47,433 -0.10(-1.33%)
Mar 18, 2005 7.725 7.742 7.707 7.725 57,280 -0.03(-0.44%)
Mar 17, 2005 7.725 7.811 7.707 7.759 62,020 +0.00(+0.04%)
Mar 16, 2005 7.790 7.790 7.642 7.756 80,269 +0.01(+0.18%)
Mar 15, 2005 7.725 7.742 7.673 7.742 46,992 +0.00(+0.00%)
Mar 14, 2005 7.653 7.793 7.587 7.742 373,117 +0.03(+0.45%)
Mar 11, 2005 7.756 7.824 7.673 7.707 68,071 -0.06(-0.80%)
Mar 10, 2005 8.027 8.027 7.429 7.769 229,299 -0.26(-3.29%)
Mar 09, 2005 8.102 8.109 8.016 8.034 71,313 -0.21(-2.54%)
Mar 08, 2005 8.545 8.545 8.240 8.243 63,822 -0.13(-1.52%)
Mar 07, 2005 7.965 8.394 7.725 8.370 152,738 +0.61(+7.83%)
Mar 04, 2005 7.306 7.762 7.210 7.762 121,502 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.210 56,099 +0.12(+1.65%)
Mar 02, 2005 7.206 7.210 7.072 7.093 8,388 -0.04(-0.63%)
Mar 01, 2005 7.241 7.254 7.059 7.138 19,398 -0.16(-2.26%)
Feb 28, 2005 7.306 7.306 7.210 7.302 48,283 +0.05(+0.71%)
Feb 25, 2005 7.103 7.299 7.103 7.251 62,655 +0.13(+1.89%)
Feb 24, 2005 7.114 7.120 7.038 7.117 12,482 -0.01(-0.10%)
Feb 23, 2005 7.206 7.206 7.065 7.124 33,933 +0.05(+0.78%)
Feb 22, 2005 7.120 7.120 6.369 7.069 54,507 +0.03(+0.44%)
Feb 18, 2005 6.811 7.086 6.811 7.038 29,589 -0.04(-0.58%)
Feb 17, 2005 7.120 7.124 6.784 7.079 28,583 -0.02(-0.29%)
Feb 16, 2005 7.241 7.241 6.681 7.100 44,468 -0.17(-2.31%)
Feb 15, 2005 6.890 7.416 6.890 7.268 120,494 +0.38(+5.48%)
Feb 14, 2005 6.863 6.952 6.609 6.890 187,721 +0.23(+3.45%)
Feb 11, 2005 6.729 6.935 6.272 6.660 307,943 +0.27(+4.25%)
Feb 10, 2005 6.056 6.513 6.025 6.389 149,876 +0.29(+4.84%)
Feb 09, 2005 5.702 6.094 5.702 6.094 71,480 +0.09(+1.43%)
Feb 08, 2005 5.905 6.008 5.826 6.008 65,364 +0.12(+2.04%)
Feb 07, 2005 5.486 5.888 5.486 5.888 102,055 +0.07(+1.12%)
Feb 04, 2005 5.723 5.833 5.665 5.823 10,359 +0.16(+2.85%)
Feb 03, 2005 5.551 5.661 5.551 5.661 4,862 +0.17(+3.06%)
Feb 02, 2005 5.654 5.654 5.431 5.493 26,397 +0.03(+0.63%)
Feb 01, 2005 5.936 5.974 5.459 5.459 46,087 -0.53(-8.88%)
Jan 31, 2005 5.665 5.991 5.665 5.991 35,991 +0.18(+3.01%)
Jan 28, 2005 5.833 5.833 5.785 5.816 25,352 +0.13(+2.36%)
Jan 27, 2005 5.678 5.682 5.665 5.682 9,489 +0.00(+0.00%)
Jan 26, 2005 5.665 5.751 5.665 5.682 15,117 +0.02(+0.30%)
Jan 25, 2005 5.802 5.836 5.665 5.665 45,633 -0.14(-2.37%)
Jan 24, 2005 5.830 5.836 5.788 5.802 94,697 +0.02(+0.30%)
Jan 21, 2005 5.579 5.785 5.445 5.785 36,801 +0.28(+5.18%)
Jan 20, 2005 5.321 5.565 5.321 5.500 71,535 +0.25(+4.71%)
Jan 19, 2005 5.081 5.253 5.081 5.253 12,724 +0.14(+2.82%)
Jan 18, 2005 5.081 5.112 5.030 5.109 21,068 +0.15(+3.05%)
Jan 14, 2005 4.882 4.958 4.879 4.958 3,887 +0.07(+1.48%)
Jan 13, 2005 4.748 4.951 4.748 4.885 13,693 +0.14(+2.89%)
Jan 12, 2005 4.748 4.762 4.748 4.748 1,359 +0.02(+0.44%)
Jan 11, 2005 4.806 4.806 4.645 4.727 23,507 -0.08(-1.64%)
Jan 10, 2005 4.810 4.820 4.628 4.806 76,702 +0.04(+0.86%)
Jan 07, 2005 4.813 4.824 4.755 4.765 17,282 -0.04(-0.86%)
Jan 06, 2005 4.806 4.806 4.748 4.806 14,757 -0.01(-0.28%)
Jan 05, 2005 4.817 4.827 4.769 4.820 32,428 +0.07(+1.37%)
Jan 04, 2005 4.855 4.868 4.755 4.755 34,853 -0.05(-1.07%)
Jan 03, 2005 4.806 4.851 4.703 4.806 52,450 +0.06(+1.30%)
Dec 31, 2004 5.081 5.125 4.731 4.745 96,509 -0.38(-7.47%)
Dec 30, 2004 5.043 5.133 5.043 5.128 6,019 +0.15(+3.01%)
Dec 29, 2004 5.067 5.067 4.947 4.978 15,146 -0.17(-3.33%)
Dec 28, 2004 5.218 5.218 5.016 5.150 4,466 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,825 +0.07(+1.31%)
Dec 23, 2004 5.218 5.218 5.215 5.218 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,330 +0.00(+0.07%)
Dec 21, 2004 5.083 5.184 5.071 5.184 1,553 -0.03(-0.66%)
Dec 20, 2004 5.146 5.218 4.978 5.218 5,242 +0.13(+2.49%)
Dec 17, 2004 5.033 5.091 5.033 5.091 1,165 -0.05(-1.07%)
Dec 16, 2004 5.098 5.146 5.098 5.146 9,514 +0.11(+2.18%)
Dec 15, 2004 4.827 5.040 4.827 5.036 4,466 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,233 +0.02(+0.48%)
Dec 13, 2004 5.049 5.064 4.848 5.054 4,660 +0.04(+0.82%)
Dec 10, 2004 4.920 5.012 4.920 5.012 1,747 +0.00(+0.01%)
Dec 09, 2004 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.012 4.920 5.012 388 +0.00(+0.06%)
Dec 07, 2004 4.954 5.009 4.940 5.009 5,048 +0.17(+3.48%)
Dec 06, 2004 4.789 4.841 4.703 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.129 5.129 4.933 5.012 6,796 -0.11(-2.08%)
Dec 02, 2004 5.012 5.198 4.978 5.119 16,505 +0.11(+2.12%)
Dec 01, 2004 5.150 5.510 5.012 5.012 14,563 -0.14(-2.73%)
Nov 30, 2004 5.133 5.483 5.133 5.153 17,864 +0.02(+0.47%)
Nov 29, 2004 5.150 5.493 4.738 5.129 1,941 -0.38(-6.92%)
Nov 26, 2004 5.514 5.514 5.232 5.510 1,553 +0.28(+5.32%)
Nov 24, 2004 4.975 5.232 4.738 5.232 48,157 +0.31(+6.19%)
Nov 23, 2004 4.927 4.927 4.927 4.927 388 -0.01(-0.13%)
Nov 22, 2004 4.982 5.146 4.817 4.933 13,787 -0.21(-4.00%)
Nov 19, 2004 5.139 5.139 5.139 5.139 194 +0.16(+3.16%)
Nov 18, 2004 5.143 5.143 4.982 4.982 11,262 -0.11(-2.09%)
Nov 17, 2004 5.146 5.146 4.968 5.088 1,747 -0.00(-0.07%)
Nov 16, 2004 4.909 5.115 4.909 5.091 6,019 -0.04(-0.80%)
Nov 15, 2004 5.129 5.133 4.841 5.133 7,961 +0.19(+3.82%)
Nov 12, 2004 4.813 4.944 4.813 4.944 3,495 -0.03(-0.62%)
Nov 11, 2004 5.006 5.006 4.875 4.975 6,796 -0.07(-1.36%)
Nov 10, 2004 5.081 5.081 4.920 5.043 1,359 +0.09(+1.80%)
Nov 09, 2004 4.908 4.954 4.858 4.954 5,437 +0.06(+1.19%)
Nov 08, 2004 4.755 4.896 4.755 4.896 4,466 +0.03(+0.71%)
Nov 05, 2004 5.236 5.236 4.570 4.861 48,740 -0.03(-0.70%)
Nov 04, 2004 4.879 4.961 4.621 4.896 91,848 +0.00(+0.00%)
Nov 03, 2004 5.143 5.150 4.686 4.896 11,845 -0.21(-4.17%)
Nov 02, 2004 4.741 5.109 4.573 5.109 26,603 +0.35(+7.44%)
Nov 01, 2004 4.806 5.153 4.741 4.755 18,641 +0.03(+0.73%)
Oct 29, 2004 4.669 4.789 4.669 4.721 25,243 -0.10(-2.07%)
Oct 28, 2004 5.610 5.665 4.820 4.820 126,996 -0.67(-12.24%)
Oct 27, 2004 5.260 5.665 5.260 5.493 19,224 +0.23(+4.43%)
Oct 26, 2004 5.149 5.321 5.112 5.260 5,242 +0.13(+2.48%)
Oct 25, 2004 4.978 5.150 4.978 5.133 5,437 +0.09(+1.70%)
Oct 22, 2004 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
Oct 21, 2004 4.909 5.074 4.909 5.047 4,854 +0.24(+4.93%)
Oct 20, 2004 4.855 4.855 4.806 4.810 4,466 -0.09(-1.75%)
Oct 19, 2004 4.896 4.896 4.896 4.896 194 -0.07(-1.31%)
Oct 18, 2004 4.961 4.961 4.961 4.961 388 -0.10(-1.90%)
Oct 15, 2004 4.913 5.205 4.549 5.057 8,544 +0.03(+0.68%)
Oct 14, 2004 5.023 5.023 5.023 5.023 582 +0.28(+5.86%)
Oct 13, 2004 4.738 5.030 4.655 4.745 4,854 -0.07(-1.43%)
Oct 12, 2004 4.580 4.817 4.570 4.813 5,631 +0.06(+1.23%)
Oct 11, 2004 4.635 4.875 4.635 4.755 2,330 -0.08(-1.56%)
Oct 08, 2004 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Oct 07, 2004 4.793 4.830 4.793 4.830 3,689 -0.32(-6.26%)
Oct 06, 2004 5.153 5.153 5.153 5.153 582 +0.21(+4.30%)
Oct 05, 2004 5.122 5.122 4.941 4.941 1,359 -0.26(-5.01%)
Oct 04, 2004 5.067 5.201 5.064 5.201 26,214 +0.39(+8.21%)
Oct 01, 2004 4.807 4.807 4.807 4.807 776 -0.09(-1.82%)
Sep 30, 2004 4.518 5.098 4.518 4.896 7,961 -0.08(-1.66%)
Sep 29, 2004 5.040 5.040 4.600 4.978 3,495 +0.13(+2.76%)
Sep 28, 2004 4.721 4.844 4.721 4.844 970 +0.18(+3.75%)
Sep 27, 2004 4.769 4.769 4.669 4.669 970 -0.09(-1.80%)
Sep 24, 2004 4.755 4.755 4.755 4.755 388 -0.04(-0.86%)
Sep 23, 2004 4.755 4.803 4.738 4.796 6,408 +0.06(+1.23%)
Sep 22, 2004 4.738 4.793 4.738 4.738 3,883 +0.00(+0.00%)
Sep 21, 2004 5.047 5.047 4.645 4.738 23,107 +0.08(+1.62%)
Sep 20, 2004 4.721 4.930 4.508 4.662 3,106 +0.20(+4.38%)
Sep 17, 2004 5.046 5.046 4.467 4.467 32,428 -0.57(-11.38%)
Sep 16, 2004 4.885 5.047 4.875 5.040 9,214 +0.33(+6.92%)
Sep 15, 2004 4.642 4.861 4.635 4.714 38,642 -0.20(-4.11%)
Sep 14, 2004 4.841 5.064 4.813 4.916 22,719 +0.11(+2.20%)
Sep 13, 2004 4.971 5.012 4.806 4.810 18,447 +0.01(+0.15%)
Sep 10, 2004 4.892 4.892 4.765 4.803 5,437 +0.21(+4.48%)
Sep 09, 2004 4.594 4.686 4.594 4.597 3,883 -0.11(-2.26%)
Sep 08, 2004 4.597 4.710 4.559 4.703 2,912 +0.13(+2.93%)
Sep 07, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Sep 03, 2004 4.621 4.635 4.460 4.570 33,399 -0.15(-3.20%)
Sep 02, 2004 4.982 4.985 4.570 4.721 6,796 -0.34(-6.72%)
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.