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

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2008 11.10 11.41 10.95 11.20 53,053 +0.12(+1.11%)
Aug 28, 2008 11.28 11.65 11.01 11.08 62,208 -0.34(-2.98%)
Aug 27, 2008 11.75 11.97 11.22 11.42 84,586 -0.40(-3.40%)
Aug 26, 2008 11.75 12.17 11.38 11.82 73,349 +0.19(+1.66%)
Aug 25, 2008 12.11 12.40 11.59 11.63 82,133 -0.60(-4.90%)
Aug 22, 2008 12.00 12.51 11.46 12.22 63,296 +0.81(+7.14%)
Aug 21, 2008 11.65 11.71 11.40 11.41 48,090 -0.29(-2.44%)
Aug 20, 2008 11.62 11.93 11.60 11.70 40,066 -0.08(-0.72%)
Aug 19, 2008 11.90 12.07 11.59 11.78 35,266 -0.19(-1.55%)
Aug 18, 2008 12.26 12.41 11.80 11.97 48,336 -0.17(-1.40%)
Aug 15, 2008 11.98 13.49 11.83 12.14 62,714 +0.19(+1.62%)
Aug 14, 2008 12.15 12.45 11.76 11.94 79,265 -0.37(-3.01%)
Aug 13, 2008 12.81 12.87 12.01 12.31 70,016 -0.45(-3.51%)
Aug 12, 2008 13.61 13.61 12.73 12.76 75,903 -1.05(-7.61%)
Aug 11, 2008 13.43 13.87 13.27 13.81 92,150 +0.42(+3.17%)
Aug 08, 2008 12.68 13.39 12.68 13.39 74,941 +0.66(+5.16%)
Aug 07, 2008 12.87 13.16 12.65 12.73 63,922 -0.22(-1.73%)
Aug 06, 2008 12.85 13.09 12.81 12.95 49,629 +0.05(+0.42%)
Aug 05, 2008 12.98 13.33 12.61 12.90 152,875 -0.12(-0.89%)
Aug 04, 2008 12.98 13.09 12.79 13.02 89,266 -0.08(-0.59%)
Aug 01, 2008 12.65 13.13 12.37 13.09 86,085 +0.39(+3.10%)
Jul 31, 2008 12.38 12.70 11.97 12.70 145,904 +0.22(+1.80%)
Jul 30, 2008 10.85 12.87 10.84 12.48 492,165 +3.55(+39.71%)
Jul 29, 2008 8.930 9.262 8.659 8.930 59,692 -0.08(-0.86%)
Jul 28, 2008 9.076 9.270 8.883 9.007 38,672 +0.02(+0.26%)
Jul 25, 2008 9.038 9.107 8.559 8.984 71,446 -0.12(-1.27%)
Jul 24, 2008 8.961 9.463 8.961 9.100 79,622 +0.19(+2.08%)
Jul 23, 2008 8.281 9.069 8.258 8.914 79,040 +0.68(+8.26%)
Jul 22, 2008 8.142 8.250 8.142 8.234 54,157 +0.09(+1.14%)
Jul 21, 2008 8.142 8.242 8.058 8.142 84,667 +0.00(+0.00%)
Jul 18, 2008 8.165 8.250 8.018 8.142 43,895 -0.05(-0.57%)
Jul 17, 2008 8.242 8.265 8.057 8.188 88,959 -0.06(-0.75%)
Jul 16, 2008 8.420 8.420 8.188 8.250 81,342 -0.12(-1.48%)
Jul 15, 2008 8.698 8.698 8.358 8.374 117,789 -0.10(-1.19%)
Jul 14, 2008 8.628 8.628 8.389 8.474 47,338 -0.04(-0.45%)
Jul 11, 2008 8.234 8.559 8.196 8.513 58,877 +0.17(+2.04%)
Jul 10, 2008 8.327 8.397 8.211 8.343 53,023 -0.02(-0.18%)
Jul 09, 2008 8.265 8.621 8.219 8.358 72,505 +0.14(+1.69%)
Jul 08, 2008 8.459 8.513 8.173 8.219 87,042 -0.24(-2.83%)
Jul 07, 2008 8.752 8.883 8.211 8.459 108,685 -0.23(-2.67%)
Jul 04, 2008 9.138 9.138 8.636 8.690 100,563 +0.00(+0.00%)
Jul 03, 2008 9.138 9.138 8.636 8.690 100,563 -0.35(-3.85%)
Jul 02, 2008 9.084 9.161 9.015 9.038 82,780 -0.06(-0.68%)
Jul 01, 2008 9.100 9.270 8.999 9.100 105,760 -0.04(-0.42%)
Jun 30, 2008 9.293 9.347 9.138 9.138 61,127 -0.09(-1.00%)
Jun 27, 2008 9.154 9.671 8.953 9.231 1,021,913 +0.09(+1.01%)
Jun 26, 2008 9.146 9.393 9.123 9.138 344,418 -0.15(-1.58%)
Jun 25, 2008 9.069 9.416 9.007 9.285 114,669 +0.21(+2.30%)
Jun 24, 2008 9.015 9.270 8.891 9.076 78,270 +0.08(+0.95%)
Jun 23, 2008 9.069 9.200 8.899 8.992 46,143 -0.01(-0.09%)
Jun 20, 2008 9.161 9.447 8.860 8.999 172,415 -0.22(-2.43%)
Jun 19, 2008 9.316 9.424 9.169 9.223 80,267 -0.08(-0.83%)
Jun 18, 2008 9.571 9.694 9.270 9.300 99,381 -0.35(-3.60%)
Jun 17, 2008 9.926 9.926 9.617 9.648 63,148 -0.26(-2.65%)
Jun 16, 2008 9.934 10.13 9.524 9.911 78,856 -0.04(-0.39%)
Jun 13, 2008 9.756 10.01 9.756 9.949 26,890 +0.22(+2.30%)
Jun 12, 2008 9.795 10.03 9.548 9.725 105,719 +0.00(+0.00%)
Jun 11, 2008 9.864 9.872 9.725 9.725 32,483 -0.13(-1.33%)
Jun 10, 2008 9.888 10.10 9.849 9.857 87,029 -0.17(-1.69%)
Jun 09, 2008 10.02 10.15 9.888 10.03 43,567 +0.07(+0.70%)
Jun 06, 2008 10.37 10.44 9.895 9.957 63,270 -0.49(-4.66%)
Jun 05, 2008 10.10 10.44 10.07 10.44 74,825 +0.41(+4.08%)
Jun 04, 2008 9.957 10.57 9.926 10.03 82,973 +0.02(+0.15%)
Jun 03, 2008 10.07 10.23 10.02 10.02 67,788 +0.02(+0.15%)
Jun 02, 2008 10.24 10.55 9.934 10.00 77,909 -0.15(-1.52%)
May 30, 2008 10.24 10.27 10.07 10.16 61,891 -0.02(-0.23%)
May 29, 2008 9.718 10.47 9.702 10.18 96,755 +0.42(+4.27%)
May 28, 2008 9.849 9.965 9.656 9.764 79,299 -0.02(-0.24%)
May 27, 2008 9.679 9.934 9.517 9.787 40,598 +0.12(+1.28%)
May 26, 2008 9.787 9.787 9.617 9.664 84,232 +0.00(+0.00%)
May 23, 2008 9.787 9.787 9.617 9.664 84,232 -0.12(-1.18%)
May 22, 2008 9.826 9.857 9.694 9.779 104,549 -0.08(-0.78%)
May 21, 2008 9.942 9.942 9.602 9.857 325,311 -0.05(-0.47%)
May 20, 2008 9.478 10.05 9.478 9.903 120,898 +0.35(+3.64%)
May 19, 2008 9.501 9.609 9.432 9.555 93,879 +0.10(+1.06%)
May 16, 2008 9.509 9.701 9.362 9.455 79,727 +0.00(+0.00%)
May 15, 2008 9.463 9.540 9.347 9.455 81,369 -0.04(-0.41%)
May 14, 2008 9.594 9.640 9.409 9.494 66,043 -0.02(-0.24%)
May 13, 2008 9.463 9.594 9.378 9.517 44,396 +0.05(+0.57%)
May 12, 2008 9.424 9.532 9.385 9.463 79,182 +0.10(+1.07%)
May 09, 2008 9.370 9.393 9.246 9.362 86,774 -0.06(-0.66%)
May 08, 2008 9.463 9.640 9.331 9.424 76,248 +0.03(+0.33%)
May 07, 2008 9.563 9.795 9.393 9.393 118,963 -0.07(-0.73%)
May 06, 2008 9.803 9.803 9.324 9.463 106,024 -0.01(-0.08%)
May 05, 2008 9.555 9.648 9.409 9.470 91,354 -0.01(-0.08%)
May 02, 2008 9.517 9.694 9.463 9.478 100,989 +0.09(+0.99%)
May 01, 2008 9.270 9.463 9.270 9.385 111,273 +0.12(+1.25%)
Apr 30, 2008 9.192 9.463 9.186 9.270 127,027 +0.13(+1.44%)
Apr 29, 2008 9.131 9.262 8.968 9.138 68,146 -0.13(-1.42%)
Apr 28, 2008 9.324 9.524 9.154 9.270 164,302 -0.05(-0.50%)
Apr 25, 2008 9.656 9.694 9.308 9.316 105,317 -0.34(-3.52%)
Apr 24, 2008 9.355 9.795 9.270 9.656 481,832 -2.11(-17.92%)
Apr 23, 2008 11.75 12.17 11.58 11.76 80,887 +0.17(+1.47%)
Apr 22, 2008 11.79 11.82 11.16 11.59 109,316 -0.22(-1.90%)
Apr 21, 2008 13.00 13.68 11.63 11.82 224,657 -1.92(-14.00%)
Apr 18, 2008 13.39 13.74 13.22 13.74 64,146 +0.62(+4.71%)
Apr 17, 2008 13.32 13.32 12.82 13.12 28,270 -0.28(-2.08%)
Apr 16, 2008 13.53 13.60 13.13 13.40 36,677 -0.02(-0.11%)
Apr 15, 2008 12.94 13.52 12.85 13.42 50,070 +0.39(+3.02%)
Apr 14, 2008 13.14 13.66 12.95 13.02 28,090 -0.17(-1.29%)
Apr 11, 2008 13.39 13.80 13.13 13.19 79,514 -0.42(-3.06%)
Apr 10, 2008 13.57 13.83 13.45 13.61 60,565 +0.01(+0.06%)
Apr 09, 2008 13.64 13.82 13.43 13.60 34,326 +0.02(+0.11%)
Apr 08, 2008 13.47 13.62 13.36 13.59 20,154 +0.01(+0.06%)
Apr 07, 2008 13.60 13.81 13.52 13.58 49,718 +0.00(+0.00%)
Apr 04, 2008 13.55 13.61 13.36 13.58 31,469 +0.07(+0.51%)
Apr 03, 2008 13.78 13.78 13.36 13.51 31,395 -0.30(-2.18%)
Apr 02, 2008 13.87 13.92 13.63 13.81 35,011 -0.09(-0.67%)
Apr 01, 2008 13.32 13.90 13.28 13.90 44,297 +0.67(+5.08%)
Mar 31, 2008 13.38 13.39 12.99 13.23 41,509 -0.09(-0.70%)
Mar 28, 2008 13.67 13.78 12.95 13.32 54,610 -0.30(-2.21%)
Mar 27, 2008 13.75 13.90 13.49 13.63 25,676 -0.07(-0.51%)
Mar 26, 2008 13.76 13.87 13.49 13.70 36,859 -0.17(-1.23%)
Mar 25, 2008 13.71 14.03 13.64 13.87 60,757 +0.19(+1.41%)
Mar 24, 2008 13.26 13.90 13.26 13.67 75,616 +0.49(+3.69%)
Mar 21, 2008 13.94 13.94 13.12 13.19 190,750 +0.00(+0.00%)
Mar 20, 2008 13.94 13.94 13.12 13.19 190,750 -0.63(-4.58%)
Mar 19, 2008 14.17 14.56 13.81 13.82 90,234 -0.34(-2.40%)
Mar 18, 2008 13.29 14.16 13.19 14.16 116,668 +1.07(+8.14%)
Mar 17, 2008 12.51 13.19 12.29 13.09 62,432 +0.28(+2.17%)
Mar 14, 2008 13.04 13.17 12.63 12.82 52,096 -0.16(-1.25%)
Mar 13, 2008 12.82 13.13 12.40 12.98 51,040 +0.00(+0.00%)
Mar 12, 2008 12.69 13.13 12.39 12.98 89,172 +0.24(+1.88%)
Mar 11, 2008 12.21 12.75 12.14 12.74 68,321 +0.77(+6.46%)
Mar 10, 2008 12.65 12.81 11.91 11.97 92,281 -0.60(-4.79%)
Mar 07, 2008 12.55 12.78 12.43 12.57 58,471 -0.07(-0.55%)
Mar 06, 2008 12.59 12.76 12.43 12.64 67,516 -0.08(-0.61%)
Mar 05, 2008 12.52 12.74 12.36 12.71 48,875 +0.23(+1.86%)
Mar 04, 2008 12.37 12.60 12.36 12.48 47,114 +0.05(+0.43%)
Mar 03, 2008 12.48 12.51 12.29 12.43 49,309 -0.08(-0.68%)
Feb 29, 2008 12.78 13.04 12.48 12.51 51,065 -0.44(-3.40%)
Feb 28, 2008 12.95 13.16 12.71 12.95 76,244 -0.07(-0.53%)
Feb 27, 2008 12.88 13.43 12.74 13.02 52,366 +0.05(+0.36%)
Feb 26, 2008 13.06 13.36 12.60 12.98 81,491 -0.11(-0.83%)
Feb 25, 2008 12.63 13.09 12.47 13.09 80,895 +0.48(+3.80%)
Feb 22, 2008 12.14 12.63 11.85 12.61 103,293 +0.53(+4.35%)
Feb 21, 2008 12.61 12.61 12.06 12.08 83,343 -0.49(-3.87%)
Feb 20, 2008 12.40 12.62 12.36 12.57 50,297 +0.14(+1.12%)
Feb 19, 2008 12.54 12.54 12.34 12.43 58,722 +0.05(+0.44%)
Feb 18, 2008 12.33 12.54 12.30 12.37 95,674 +0.00(+0.00%)
Feb 15, 2008 12.33 12.54 12.30 12.37 95,674 +0.02(+0.13%)
Feb 14, 2008 12.26 12.50 12.26 12.36 65,495 +0.10(+0.82%)
Feb 13, 2008 12.05 12.47 11.97 12.26 166,057 +0.34(+2.85%)
Feb 12, 2008 12.14 12.17 11.50 11.92 177,694 -0.20(-1.66%)
Feb 11, 2008 12.93 12.94 12.12 12.12 134,274 -0.81(-6.27%)
Feb 08, 2008 13.10 13.12 12.21 12.93 459,194 -1.13(-8.02%)
Feb 07, 2008 13.80 14.21 13.49 14.06 60,405 +0.25(+1.85%)
Feb 06, 2008 13.65 13.94 13.65 13.80 65,569 +0.24(+1.77%)
Feb 05, 2008 13.71 14.19 13.53 13.56 87,045 -0.37(-2.66%)
Feb 04, 2008 14.06 14.21 13.79 13.94 48,617 -0.12(-0.88%)
Feb 01, 2008 13.98 14.29 13.87 14.06 73,258 +0.22(+1.56%)
Jan 31, 2008 13.53 14.04 13.40 13.84 51,796 +0.25(+1.88%)
Jan 30, 2008 13.56 13.87 13.56 13.59 62,964 -0.01(-0.06%)
Jan 29, 2008 14.08 14.17 13.58 13.60 78,905 -0.39(-2.76%)
Jan 28, 2008 13.91 14.17 13.82 13.98 111,774 +0.08(+0.56%)
Jan 25, 2008 14.21 14.45 13.81 13.90 51,991 -0.06(-0.44%)
Jan 24, 2008 14.21 14.45 13.87 13.97 104,092 -0.13(-0.93%)
Jan 23, 2008 13.99 14.25 13.60 14.10 189,980 +0.22(+1.61%)
Jan 22, 2008 14.23 14.23 13.14 13.87 182,430 +0.47(+3.52%)
Jan 21, 2008 13.06 13.54 12.75 13.40 125,024 +0.00(+0.00%)
Jan 18, 2008 13.06 13.54 12.75 13.40 125,024 +0.29(+2.24%)
Jan 17, 2008 13.28 13.53 12.94 13.11 78,610 -0.15(-1.11%)
Jan 16, 2008 13.40 13.87 13.01 13.26 106,943 -0.22(-1.66%)
Jan 15, 2008 12.83 13.97 12.75 13.48 146,213 +0.56(+4.37%)
Jan 14, 2008 13.34 13.43 12.44 12.92 156,873 -0.15(-1.12%)
Jan 11, 2008 13.05 13.37 12.81 13.06 207,718 +0.26(+2.05%)
Jan 10, 2008 12.41 13.09 12.15 12.80 74,557 +0.28(+2.22%)
Jan 09, 2008 12.66 12.86 12.17 12.52 94,645 -0.19(-1.52%)
Jan 08, 2008 13.16 13.30 12.71 12.71 56,796 -0.37(-2.83%)
Jan 07, 2008 12.83 13.37 12.58 13.09 52,446 +0.34(+2.67%)
Jan 04, 2008 12.98 13.39 12.60 12.75 73,165 -0.30(-2.31%)
Jan 03, 2008 13.32 13.79 13.00 13.05 77,142 -0.32(-2.43%)
Jan 02, 2008 13.94 14.07 13.14 13.37 56,238 -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 49,371 +0.01(+0.06%)
Dec 28, 2007 14.85 14.89 13.84 13.90 69,060 -0.89(-6.00%)
Dec 27, 2007 14.86 14.92 14.42 14.79 61,452 -0.15(-0.98%)
Dec 26, 2007 14.23 15.02 14.14 14.94 92,589 +0.61(+4.26%)
Dec 24, 2007 14.26 14.38 13.96 14.33 28,038 +0.18(+1.25%)
Dec 21, 2007 14.19 14.21 13.75 14.15 95,916 +0.18(+1.27%)
Dec 20, 2007 13.61 13.99 13.47 13.97 54,065 +0.33(+2.44%)
Dec 19, 2007 13.60 14.04 13.46 13.64 59,056 -0.11(-0.79%)
Dec 18, 2007 13.49 13.75 13.17 13.75 26,032 +0.45(+3.37%)
Dec 17, 2007 13.46 13.53 13.16 13.30 44,821 -0.27(-1.99%)
Dec 14, 2007 13.67 13.80 13.44 13.57 84,779 -0.25(-1.84%)
Dec 13, 2007 13.77 13.90 13.31 13.83 54,934 -0.19(-1.32%)
Dec 12, 2007 13.63 14.14 13.63 14.01 119,258 +0.45(+3.30%)
Dec 11, 2007 13.95 14.20 13.52 13.56 135,369 -0.32(-2.28%)
Dec 10, 2007 13.38 14.11 13.32 13.88 108,254 +0.70(+5.33%)
Dec 07, 2007 13.07 13.51 12.96 13.18 59,695 -0.05(-0.35%)
Dec 06, 2007 12.52 13.26 12.51 13.22 69,675 +0.72(+5.74%)
Dec 05, 2007 12.71 12.77 12.46 12.51 28,301 -0.05(-0.37%)
Dec 04, 2007 12.60 12.87 12.30 12.55 51,817 -0.15(-1.22%)
Dec 03, 2007 12.62 12.86 12.59 12.71 36,375 +0.05(+0.43%)
Nov 30, 2007 12.77 13.12 12.65 12.65 215,952 -0.04(-0.30%)
Nov 29, 2007 12.75 12.91 12.24 12.69 51,380 -0.04(-0.30%)
Nov 28, 2007 12.68 12.99 12.54 12.73 174,348 +0.22(+1.73%)
Nov 27, 2007 13.03 13.20 12.48 12.51 64,573 -0.51(-3.92%)
Nov 26, 2007 12.86 13.55 12.86 13.02 136,492 +0.10(+0.78%)
Nov 23, 2007 12.44 12.95 12.43 12.92 31,736 +0.60(+4.89%)
Nov 21, 2007 12.23 12.46 12.23 12.32 71,256 -0.03(-0.25%)
Nov 20, 2007 12.36 12.42 12.17 12.35 87,461 -0.01(-0.06%)
Nov 19, 2007 12.49 12.54 12.34 12.36 81,784 -0.13(-1.05%)
Nov 16, 2007 12.39 12.51 12.28 12.49 43,179 +0.11(+0.87%)
Nov 15, 2007 12.34 12.61 12.21 12.38 84,296 -0.02(-0.19%)
Nov 14, 2007 12.63 12.73 12.26 12.41 67,166 -0.09(-0.74%)
Nov 13, 2007 12.73 12.73 12.24 12.50 170,482 -0.14(-1.10%)
Nov 12, 2007 12.29 13.07 12.24 12.64 157,588 +0.39(+3.22%)
Nov 09, 2007 12.65 12.69 12.21 12.24 72,579 -0.47(-3.71%)
Nov 08, 2007 12.48 13.05 12.36 12.71 130,940 +0.29(+2.36%)
Nov 07, 2007 12.42 12.90 12.39 12.42 183,450 -0.06(-0.50%)
Nov 06, 2007 12.36 12.94 12.31 12.48 150,932 +0.27(+2.21%)
Nov 05, 2007 12.75 12.88 12.21 12.21 140,988 -0.69(-5.33%)
Nov 02, 2007 12.62 13.28 12.36 12.90 153,298 +0.38(+3.02%)
Nov 01, 2007 13.05 13.19 12.51 12.52 148,674 -0.60(-4.59%)
Oct 31, 2007 13.33 13.48 12.88 13.12 173,013 -0.18(-1.34%)
Oct 30, 2007 13.65 14.20 13.19 13.30 75,116 -0.36(-2.60%)
Oct 29, 2007 13.90 14.43 13.18 13.66 157,375 -0.14(-1.01%)
Oct 26, 2007 14.42 14.64 13.36 13.80 440,162 -0.45(-3.15%)
Oct 25, 2007 14.74 15.29 13.53 14.24 589,935 -3.18(-18.26%)
Oct 24, 2007 18.05 18.26 16.99 17.43 65,438 -0.52(-2.88%)
Oct 23, 2007 17.91 18.05 17.64 17.94 52,230 +0.15(+0.82%)
Oct 22, 2007 18.11 18.11 17.77 17.80 52,817 -0.52(-2.83%)
Oct 19, 2007 18.92 18.92 18.16 18.32 77,857 -0.60(-3.18%)
Oct 18, 2007 19.31 19.31 18.82 18.92 61,105 -0.42(-2.20%)
Oct 17, 2007 19.70 19.70 18.82 19.34 46,027 -0.16(-0.83%)
Oct 16, 2007 18.80 19.56 18.80 19.50 36,256 +0.17(+0.88%)
Oct 15, 2007 19.47 19.50 18.94 19.33 39,700 -0.02(-0.08%)
Oct 12, 2007 19.36 19.50 19.02 19.35 25,637 +0.02(+0.12%)
Oct 11, 2007 19.70 19.78 19.18 19.33 45,669 -0.31(-1.57%)
Oct 10, 2007 19.40 19.86 19.21 19.64 41,402 +0.15(+0.79%)
Oct 09, 2007 19.50 19.50 19.07 19.48 38,281 +0.09(+0.48%)
Oct 08, 2007 19.67 19.67 19.18 19.39 24,423 -0.36(-1.84%)
Oct 05, 2007 19.51 19.84 19.30 19.75 66,590 +0.33(+1.71%)
Oct 04, 2007 19.42 19.48 19.03 19.42 36,405 +0.24(+1.25%)
Oct 03, 2007 19.88 19.88 19.10 19.18 86,840 -0.71(-3.57%)
Oct 02, 2007 19.30 19.89 19.12 19.89 56,049 +0.65(+3.37%)
Oct 01, 2007 18.48 19.31 18.26 19.24 76,317 +0.83(+4.53%)
Sep 28, 2007 18.41 18.82 18.37 18.41 43,207 +0.05(+0.29%)
Sep 27, 2007 18.11 18.54 17.90 18.35 48,610 +0.25(+1.37%)
Sep 26, 2007 18.17 18.31 17.95 18.11 30,629 -0.02(-0.08%)
Sep 25, 2007 17.83 18.15 17.54 18.12 100,693 +0.16(+0.90%)
Sep 24, 2007 17.87 18.20 17.77 17.96 34,275 +0.12(+0.65%)
Sep 21, 2007 18.23 18.23 17.64 17.84 90,308 -0.27(-1.49%)
Sep 20, 2007 18.20 18.20 17.85 18.11 29,440 -0.14(-0.76%)
Sep 19, 2007 18.25 18.28 17.50 18.25 87,011 +0.17(+0.94%)
Sep 18, 2007 17.64 18.51 17.40 18.08 67,762 +0.51(+2.90%)
Sep 17, 2007 17.73 17.81 17.49 17.57 26,405 -0.17(-0.96%)
Sep 14, 2007 17.60 17.80 17.54 17.74 73,882 -0.10(-0.56%)
Sep 13, 2007 17.73 17.87 17.28 17.84 85,821 +0.24(+1.36%)
Sep 12, 2007 17.70 17.77 17.54 17.60 24,019 -0.09(-0.52%)
Sep 11, 2007 17.73 17.84 17.54 17.70 15,985 +0.12(+0.70%)
Sep 10, 2007 17.54 18.63 17.16 17.57 104,302 +0.18(+1.02%)
Sep 07, 2007 18.03 18.04 17.25 17.40 72,874 -0.80(-4.37%)
Sep 06, 2007 18.71 18.71 18.08 18.19 84,841 -0.49(-2.65%)
Sep 05, 2007 18.87 18.87 18.52 18.69 64,595 -0.27(-1.43%)
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.