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 (%)
Jan 31, 2008 4.050 4.202 4.013 4.144 173,000 +0.08(+1.88%)
Jan 30, 2008 4.059 4.151 4.059 4.068 210,302 -0.00(-0.06%)
Jan 29, 2008 4.216 4.244 4.066 4.070 263,545 -0.12(-2.76%)
Jan 28, 2008 4.165 4.242 4.138 4.186 373,327 +0.02(+0.56%)
Jan 25, 2008 4.255 4.325 4.135 4.163 173,653 -0.02(-0.44%)
Jan 24, 2008 4.253 4.327 4.151 4.181 347,670 -0.04(-0.93%)
Jan 23, 2008 4.188 4.267 4.070 4.221 634,534 +0.07(+1.61%)
Jan 22, 2008 4.260 4.260 3.934 4.154 609,317 +0.14(+3.52%)
Jan 21, 2008 3.911 4.054 3.816 4.013 417,582 +0.00(+0.00%)
Jan 18, 2008 3.911 4.054 3.816 4.013 417,582 +0.09(+2.24%)
Jan 17, 2008 3.976 4.052 3.874 3.925 262,560 -0.04(-1.11%)
Jan 16, 2008 4.013 4.151 3.895 3.969 357,191 -0.07(-1.66%)
Jan 15, 2008 3.842 4.184 3.816 4.036 488,354 +0.17(+4.37%)
Jan 14, 2008 3.994 4.020 3.724 3.867 523,956 -0.04(-1.12%)
Jan 11, 2008 3.909 4.003 3.835 3.911 693,779 +0.08(+2.05%)
Jan 10, 2008 3.714 3.918 3.638 3.832 249,022 +0.08(+2.22%)
Jan 09, 2008 3.791 3.851 3.643 3.749 316,114 -0.06(-1.52%)
Jan 08, 2008 3.941 3.983 3.807 3.807 189,699 -0.11(-2.83%)
Jan 07, 2008 3.842 4.003 3.765 3.918 175,171 +0.10(+2.67%)
Jan 04, 2008 3.885 4.008 3.772 3.816 244,374 -0.09(-2.31%)
Jan 03, 2008 3.990 4.128 3.892 3.906 257,656 -0.10(-2.43%)
Jan 02, 2008 4.175 4.212 3.934 4.003 187,835 -0.16(-3.89%)
Jan 01, 2008 4.151 4.237 4.015 4.165 0 +0.00(+0.00%)
Dec 31, 2007 4.151 4.237 4.015 4.165 164,902 +0.00(+0.06%)
Dec 28, 2007 4.447 4.457 4.144 4.163 230,663 -0.27(-6.01%)
Dec 27, 2007 4.450 4.468 4.318 4.429 205,252 -0.04(-0.98%)
Dec 26, 2007 4.260 4.498 4.232 4.473 309,248 +0.18(+4.26%)
Dec 24, 2007 4.269 4.306 4.179 4.290 93,649 +0.05(+1.26%)
Dec 21, 2007 4.249 4.253 4.117 4.237 320,360 +0.05(+1.27%)
Dec 20, 2007 4.075 4.188 4.033 4.184 180,580 +0.10(+2.43%)
Dec 19, 2007 4.073 4.202 4.029 4.084 197,248 -0.03(-0.79%)
Dec 18, 2007 4.040 4.117 3.943 4.117 86,947 +0.13(+3.37%)
Dec 17, 2007 4.031 4.052 3.941 3.983 149,703 -0.08(-1.99%)
Dec 14, 2007 4.094 4.131 4.024 4.064 283,163 -0.08(-1.84%)
Dec 13, 2007 4.121 4.163 3.985 4.140 183,481 -0.06(-1.32%)
Dec 12, 2007 4.080 4.232 4.080 4.195 398,323 +0.13(+3.30%)
Dec 11, 2007 4.177 4.251 4.047 4.061 452,133 -0.09(-2.28%)
Dec 10, 2007 4.006 4.225 3.987 4.156 361,571 +0.21(+5.33%)
Dec 07, 2007 3.913 4.045 3.881 3.946 199,384 -0.01(-0.35%)
Dec 06, 2007 3.749 3.969 3.747 3.959 232,716 +0.22(+5.74%)
Dec 05, 2007 3.807 3.823 3.730 3.744 94,527 -0.01(-0.37%)
Dec 04, 2007 3.772 3.853 3.682 3.758 173,069 -0.05(-1.22%)
Dec 03, 2007 3.779 3.851 3.770 3.804 121,495 +0.02(+0.43%)
Nov 30, 2007 3.823 3.929 3.788 3.788 721,283 -0.01(-0.30%)
Nov 29, 2007 3.816 3.865 3.663 3.800 171,612 -0.01(-0.30%)
Nov 28, 2007 3.795 3.888 3.754 3.811 582,324 +0.06(+1.73%)
Nov 27, 2007 3.902 3.952 3.737 3.747 215,676 -0.15(-3.91%)
Nov 26, 2007 3.851 4.057 3.851 3.899 455,886 +0.03(+0.78%)
Nov 23, 2007 3.724 3.879 3.721 3.869 105,998 +0.18(+4.89%)
Nov 21, 2007 3.661 3.730 3.661 3.689 237,996 -0.01(-0.25%)
Nov 20, 2007 3.700 3.719 3.643 3.698 292,122 -0.00(-0.06%)
Nov 19, 2007 3.740 3.754 3.696 3.700 273,162 -0.04(-1.05%)
Nov 16, 2007 3.710 3.747 3.677 3.740 144,221 +0.03(+0.87%)
Nov 15, 2007 3.696 3.777 3.656 3.707 281,550 -0.01(-0.19%)
Nov 14, 2007 3.781 3.811 3.670 3.714 224,337 -0.03(-0.74%)
Nov 13, 2007 3.811 3.811 3.663 3.742 569,413 -0.04(-1.10%)
Nov 12, 2007 3.680 3.913 3.666 3.784 526,348 +0.12(+3.22%)
Nov 09, 2007 3.788 3.800 3.656 3.666 242,415 -0.14(-3.71%)
Nov 08, 2007 3.737 3.909 3.700 3.807 437,342 +0.09(+2.36%)
Nov 07, 2007 3.719 3.862 3.710 3.719 612,725 -0.02(-0.49%)
Nov 06, 2007 3.700 3.874 3.687 3.737 504,114 +0.08(+2.21%)
Nov 05, 2007 3.816 3.858 3.654 3.656 470,903 -0.21(-5.33%)
Nov 02, 2007 3.779 3.976 3.700 3.862 512,018 +0.11(+3.02%)
Nov 01, 2007 3.906 3.948 3.747 3.749 496,574 -0.18(-4.59%)
Oct 31, 2007 3.992 4.036 3.855 3.929 577,866 -0.05(-1.34%)
Oct 30, 2007 4.087 4.251 3.950 3.983 250,890 -0.11(-2.60%)
Oct 29, 2007 4.163 4.320 3.946 4.089 525,634 -0.04(-1.01%)
Oct 26, 2007 4.318 4.383 4.001 4.131 1,470,144 -0.13(-3.15%)
Oct 25, 2007 4.413 4.577 4.050 4.265 1,970,389 -0.95(-18.26%)
Oct 24, 2007 5.405 5.467 5.088 5.218 218,565 -0.15(-2.88%)
Oct 23, 2007 5.361 5.405 5.282 5.373 174,449 +0.04(+0.82%)
Oct 22, 2007 5.421 5.423 5.319 5.329 176,412 -0.15(-2.83%)
Oct 19, 2007 5.664 5.664 5.437 5.484 260,043 -0.18(-3.18%)
Oct 18, 2007 5.782 5.782 5.636 5.664 204,093 -0.13(-2.20%)
Oct 17, 2007 5.898 5.898 5.636 5.791 153,733 -0.05(-0.83%)
Oct 16, 2007 5.629 5.856 5.629 5.840 121,097 +0.05(+0.88%)
Oct 15, 2007 5.828 5.837 5.671 5.789 132,598 -0.00(-0.08%)
Oct 12, 2007 5.797 5.837 5.694 5.793 85,629 +0.01(+0.12%)
Oct 11, 2007 5.898 5.921 5.743 5.787 152,535 -0.09(-1.57%)
Oct 10, 2007 5.807 5.946 5.752 5.879 138,284 +0.05(+0.79%)
Oct 09, 2007 5.840 5.840 5.710 5.833 127,859 +0.03(+0.48%)
Oct 08, 2007 5.888 5.888 5.743 5.805 81,573 -0.11(-1.84%)
Oct 05, 2007 5.842 5.939 5.777 5.914 222,413 +0.10(+1.71%)
Oct 04, 2007 5.814 5.833 5.699 5.814 121,594 +0.07(+1.25%)
Oct 03, 2007 5.951 5.951 5.717 5.743 290,046 -0.21(-3.57%)
Oct 02, 2007 5.780 5.955 5.724 5.955 187,204 +0.19(+3.37%)
Oct 01, 2007 5.532 5.782 5.467 5.761 254,902 +0.25(+4.53%)
Sep 28, 2007 5.511 5.636 5.500 5.511 144,312 +0.02(+0.29%)
Sep 27, 2007 5.423 5.551 5.359 5.495 162,359 +0.07(+1.37%)
Sep 26, 2007 5.440 5.481 5.375 5.421 102,301 -0.00(-0.09%)
Sep 25, 2007 5.338 5.433 5.252 5.426 336,315 +0.05(+0.90%)
Sep 24, 2007 5.352 5.449 5.322 5.377 114,481 +0.03(+0.65%)
Sep 21, 2007 5.458 5.458 5.282 5.342 301,630 -0.08(-1.49%)
Sep 20, 2007 5.449 5.449 5.345 5.423 98,332 -0.04(-0.76%)
Sep 19, 2007 5.463 5.474 5.241 5.465 290,617 +0.05(+0.94%)
Sep 18, 2007 5.280 5.541 5.208 5.414 226,326 +0.15(+2.90%)
Sep 17, 2007 5.308 5.331 5.236 5.262 88,193 -0.05(-0.96%)
Sep 14, 2007 5.268 5.329 5.250 5.312 246,769 -0.03(-0.56%)
Sep 13, 2007 5.308 5.352 5.174 5.342 286,643 +0.07(+1.36%)
Sep 12, 2007 5.301 5.319 5.252 5.271 80,224 -0.03(-0.52%)
Sep 11, 2007 5.308 5.342 5.250 5.299 53,390 +0.04(+0.70%)
Sep 10, 2007 5.250 5.578 5.137 5.262 348,370 +0.05(+1.02%)
Sep 07, 2007 5.398 5.403 5.164 5.208 243,401 -0.24(-4.37%)
Sep 06, 2007 5.602 5.602 5.412 5.447 283,370 -0.15(-2.65%)
Sep 05, 2007 5.650 5.650 5.546 5.595 215,750 -0.08(-1.43%)
Sep 04, 2007 5.682 5.729 5.583 5.676 291,136 +0.04(+0.66%)
Aug 31, 2007 5.736 5.837 5.451 5.639 124,301 +0.03(+0.49%)
Aug 30, 2007 5.486 5.710 5.486 5.611 214,301 +0.05(+0.87%)
Aug 29, 2007 5.696 5.738 5.521 5.562 501,844 -0.12(-2.16%)
Aug 28, 2007 5.784 5.849 5.629 5.685 192,349 -0.11(-1.84%)
Aug 27, 2007 5.828 5.921 5.780 5.791 189,111 -0.04(-0.75%)
Aug 24, 2007 5.773 5.888 5.724 5.835 188,877 +0.10(+1.82%)
Aug 23, 2007 5.925 5.948 5.731 5.731 123,773 -0.15(-2.63%)
Aug 22, 2007 5.800 5.944 5.780 5.886 336,363 +0.08(+1.43%)
Aug 21, 2007 5.851 5.851 5.745 5.803 353,766 +0.02(+0.36%)
Aug 20, 2007 5.800 5.858 5.685 5.782 224,674 +0.07(+1.21%)
Aug 17, 2007 5.983 5.983 5.574 5.713 281,018 -0.07(-1.20%)
Aug 16, 2007 5.784 5.898 5.634 5.782 306,498 +0.02(+0.36%)
Aug 15, 2007 5.726 5.891 5.692 5.761 257,397 +0.03(+0.61%)
Aug 14, 2007 5.824 5.884 5.726 5.726 87,929 -0.13(-2.29%)
Aug 13, 2007 6.103 6.182 5.763 5.861 185,124 -0.14(-2.31%)
Aug 10, 2007 5.553 6.133 5.437 5.999 373,898 +0.37(+6.53%)
Aug 09, 2007 5.666 5.724 5.555 5.632 324,196 -0.16(-2.79%)
Aug 08, 2007 5.907 5.997 5.592 5.793 401,346 -0.05(-0.83%)
Aug 07, 2007 5.830 6.018 5.784 5.842 314,809 -0.01(-0.16%)
Aug 06, 2007 5.817 5.918 5.754 5.851 368,822 +0.10(+1.69%)
Aug 03, 2007 5.761 6.055 5.729 5.754 343,938 -0.25(-4.09%)
Aug 02, 2007 6.115 6.122 5.840 5.999 416,185 -0.09(-1.52%)
Aug 01, 2007 5.932 6.117 5.736 6.092 332,307 +0.25(+4.36%)
Jul 31, 2007 5.858 5.939 5.729 5.837 350,281 +0.06(+1.08%)
Jul 30, 2007 5.777 5.861 5.713 5.775 474,194 -0.00(-0.08%)
Jul 27, 2007 5.782 5.965 5.717 5.780 753,638 -0.05(-0.87%)
Jul 26, 2007 5.780 5.884 5.759 5.830 298,655 +0.02(+0.36%)
Jul 25, 2007 6.071 6.071 5.756 5.810 159,838 -0.19(-3.09%)
Jul 24, 2007 6.154 6.254 5.877 5.995 272,197 -0.18(-2.88%)
Jul 23, 2007 6.080 6.268 6.080 6.173 163,358 +0.06(+1.02%)
Jul 20, 2007 6.210 6.238 6.013 6.110 176,805 -0.11(-1.81%)
Jul 19, 2007 6.175 6.300 6.175 6.223 67,555 +0.08(+1.26%)
Jul 18, 2007 6.256 6.256 6.027 6.145 116,293 -0.14(-2.21%)
Jul 17, 2007 6.281 6.406 6.275 6.284 214,673 +0.00(+0.07%)
Jul 16, 2007 6.177 6.346 6.140 6.279 322,665 +0.04(+0.59%)
Jul 13, 2007 6.284 6.288 6.189 6.242 152,280 -0.04(-0.66%)
Jul 12, 2007 6.164 6.284 5.965 6.284 167,972 +0.19(+3.07%)
Jul 11, 2007 6.029 6.113 5.967 6.096 93,632 +0.04(+0.73%)
Jul 10, 2007 6.170 6.187 6.013 6.053 223,598 -0.05(-0.80%)
Jul 09, 2007 6.106 6.238 5.967 6.101 271,129 +0.00(+0.04%)
Jul 06, 2007 6.127 6.129 6.090 6.099 180,403 +0.03(+0.50%)
Jul 05, 2007 6.066 6.127 6.018 6.069 110,564 -0.02(-0.27%)
Jul 03, 2007 6.071 6.085 6.018 6.085 332,813 +0.02(+0.27%)
Jul 02, 2007 6.087 6.238 6.013 6.069 651,414 +0.09(+1.59%)
Jun 29, 2007 6.048 6.099 5.958 5.974 167,249 -0.08(-1.34%)
Jun 28, 2007 6.117 6.175 6.041 6.055 314,376 -0.02(-0.34%)
Jun 27, 2007 5.863 6.083 5.733 6.076 128,564 +0.21(+3.63%)
Jun 26, 2007 5.777 5.863 5.750 5.863 271,142 +0.15(+2.59%)
Jun 25, 2007 5.775 5.782 5.706 5.715 421,681 +0.22(+4.00%)
Jun 22, 2007 5.458 5.511 5.437 5.495 454,421 -0.01(-0.21%)
Jun 21, 2007 5.435 5.567 5.400 5.507 94,138 +0.06(+1.15%)
Jun 20, 2007 5.666 5.666 5.435 5.444 266,347 -0.24(-4.15%)
Jun 19, 2007 5.689 5.701 5.620 5.680 78,261 -0.02(-0.37%)
Jun 18, 2007 5.701 5.724 5.689 5.701 115,446 +0.00(+0.00%)
Jun 15, 2007 5.606 5.745 5.532 5.701 283,643 +0.19(+3.48%)
Jun 14, 2007 5.500 5.595 5.428 5.509 79,990 +0.01(+0.17%)
Jun 13, 2007 5.565 5.599 5.449 5.500 77,396 -0.02(-0.29%)
Jun 12, 2007 5.449 5.555 5.447 5.516 78,693 +0.06(+1.15%)
Jun 11, 2007 5.650 5.713 5.449 5.454 266,226 -0.15(-2.68%)
Jun 08, 2007 5.699 5.699 5.592 5.604 249,190 -0.04(-0.78%)
Jun 07, 2007 5.708 5.708 5.641 5.648 135,517 -0.05(-0.85%)
Jun 06, 2007 5.782 5.782 5.629 5.696 86,039 -0.08(-1.44%)
Jun 05, 2007 5.840 5.849 5.750 5.780 129,753 -0.06(-1.07%)
Jun 04, 2007 5.837 5.851 5.750 5.842 151,160 +0.02(+0.28%)
Jun 01, 2007 5.824 5.881 5.780 5.826 70,737 +0.02(+0.32%)
May 31, 2007 5.805 5.814 5.745 5.807 195,782 +0.00(+0.04%)
May 30, 2007 5.715 5.830 5.636 5.805 258,089 +0.07(+1.29%)
May 29, 2007 5.733 5.743 5.645 5.731 111,446 +0.04(+0.77%)
May 25, 2007 5.805 5.805 5.615 5.687 154,014 +0.05(+0.86%)
May 24, 2007 5.921 5.921 5.615 5.639 235,358 -0.28(-4.73%)
May 23, 2007 6.011 6.039 5.874 5.918 153,288 -0.07(-1.20%)
May 22, 2007 5.898 6.006 5.854 5.990 131,016 +0.09(+1.57%)
May 21, 2007 5.891 5.988 5.856 5.898 140,900 +0.01(+0.20%)
May 18, 2007 5.793 5.898 5.736 5.886 212,784 +0.12(+2.04%)
May 17, 2007 5.729 5.819 5.713 5.768 190,222 +0.01(+0.24%)
May 16, 2007 5.724 5.803 5.715 5.754 78,706 +0.04(+0.77%)
May 15, 2007 5.729 5.872 5.627 5.710 201,650 -0.03(-0.60%)
May 14, 2007 5.724 5.754 5.655 5.745 345,166 +0.02(+0.36%)
May 11, 2007 5.430 5.886 5.375 5.724 416,246 +0.39(+7.38%)
May 10, 2007 5.361 5.392 5.324 5.331 81,149 -0.04(-0.82%)
May 09, 2007 5.412 5.437 5.331 5.375 242,583 -0.08(-1.48%)
May 08, 2007 5.477 5.477 5.363 5.456 104,947 -0.02(-0.42%)
May 07, 2007 5.423 5.502 5.349 5.479 199,458 +0.13(+2.47%)
May 04, 2007 5.456 5.463 5.278 5.347 127,513 -0.09(-1.58%)
May 03, 2007 5.428 5.458 5.412 5.433 117,858 +0.02(+0.38%)
May 02, 2007 5.430 5.511 5.275 5.412 237,879 +0.00(+0.09%)
May 01, 2007 5.308 5.419 5.308 5.407 254,383 +0.13(+2.45%)
Apr 30, 2007 5.361 5.514 5.275 5.278 251,361 -0.05(-1.00%)
Apr 27, 2007 5.655 5.752 5.319 5.331 346,481 -0.43(-7.50%)
Apr 26, 2007 5.904 5.904 5.673 5.763 202,726 -0.15(-2.54%)
Apr 25, 2007 5.898 5.969 5.865 5.914 113,132 +0.04(+0.71%)
Apr 24, 2007 5.692 5.898 5.666 5.872 104,909 +0.15(+2.54%)
Apr 23, 2007 5.766 5.766 5.602 5.726 118,356 -0.06(-1.00%)
Apr 20, 2007 5.902 5.902 5.747 5.784 91,799 -0.03(-0.52%)
Apr 19, 2007 5.627 5.923 5.599 5.814 117,469 +0.10(+1.70%)
Apr 18, 2007 5.861 5.861 5.717 5.717 49,620 -0.15(-2.52%)
Apr 17, 2007 5.946 6.009 5.863 5.865 63,184 -0.01(-0.16%)
Apr 16, 2007 5.867 6.020 5.791 5.874 309,382 +0.10(+1.80%)
Apr 13, 2007 5.666 5.784 5.666 5.770 118,948 +0.14(+2.42%)
Apr 12, 2007 5.530 5.643 5.530 5.634 55,050 +0.10(+1.84%)
Apr 11, 2007 5.551 5.629 5.504 5.532 118,161 +0.00(+0.08%)
Apr 10, 2007 5.493 5.604 5.493 5.528 233,910 +0.03(+0.59%)
Apr 09, 2007 5.627 5.708 5.495 5.495 304,860 -0.09(-1.53%)
Apr 05, 2007 5.699 5.699 5.562 5.581 63,318 -0.09(-1.51%)
Apr 04, 2007 5.639 5.724 5.592 5.666 159,925 +0.00(+0.04%)
Apr 03, 2007 5.493 5.713 5.484 5.664 198,463 +0.21(+3.82%)
Apr 02, 2007 5.375 5.484 5.356 5.456 100,974 +0.12(+2.34%)
Mar 30, 2007 5.227 5.386 5.194 5.331 240,798 +0.07(+1.36%)
Mar 29, 2007 5.273 5.319 5.250 5.259 84,634 -0.00(-0.04%)
Mar 28, 2007 5.319 5.319 5.257 5.262 300,514 -0.08(-1.43%)
Mar 27, 2007 5.463 5.495 5.322 5.338 58,618 -0.12(-2.20%)
Mar 26, 2007 5.567 5.567 5.437 5.458 59,833 -0.09(-1.54%)
Mar 23, 2007 5.414 5.592 5.414 5.544 105,475 +0.17(+3.19%)
Mar 22, 2007 5.352 5.382 5.262 5.373 161,287 +0.08(+1.53%)
Mar 21, 2007 5.326 5.354 5.287 5.292 554,794 -0.06(-1.08%)
Mar 20, 2007 5.194 5.349 5.174 5.349 221,176 +0.14(+2.75%)
Mar 19, 2007 5.308 5.312 5.181 5.206 167,301 -0.00(-0.04%)
Mar 16, 2007 5.225 5.352 5.118 5.208 436,983 -0.02(-0.35%)
Mar 15, 2007 5.229 5.264 5.183 5.227 88,193 +0.01(+0.13%)
Mar 14, 2007 5.319 5.389 5.167 5.220 92,880 -0.11(-2.04%)
Mar 13, 2007 5.412 5.417 5.250 5.329 214,600 -0.08(-1.54%)
Mar 12, 2007 5.467 5.488 5.375 5.412 77,413 +0.03(+0.52%)
Mar 09, 2007 5.379 5.393 5.280 5.384 181,605 +0.10(+1.84%)
Mar 08, 2007 5.347 5.410 5.234 5.287 151,831 -0.04(-0.74%)
Mar 07, 2007 5.548 5.583 5.294 5.326 221,548 -0.20(-3.60%)
Mar 06, 2007 5.578 5.599 5.493 5.525 237,689 -0.03(-0.58%)
Mar 05, 2007 5.528 5.597 5.518 5.558 289,813 -0.02(-0.29%)
Mar 02, 2007 5.615 5.685 5.539 5.574 194,304 -0.06(-1.03%)
Mar 01, 2007 5.560 5.770 5.548 5.632 162,186 -0.00(-0.08%)
Feb 28, 2007 5.606 5.719 5.574 5.636 187,705 +0.06(+1.08%)
Feb 27, 2007 5.648 5.817 5.548 5.576 182,452 -0.06(-0.99%)
Feb 26, 2007 5.625 5.652 5.597 5.632 104,640 +0.04(+0.70%)
Feb 23, 2007 5.528 5.615 5.528 5.592 160,089 +0.05(+0.92%)
Feb 22, 2007 5.585 5.585 5.532 5.541 177,877 -0.01(-0.17%)
Feb 21, 2007 5.546 5.558 5.528 5.551 198,787 +0.00(+0.04%)
Feb 20, 2007 5.551 5.569 5.493 5.548 256,402 +0.03(+0.54%)
Feb 16, 2007 5.534 5.539 5.467 5.518 146,296 +0.02(+0.34%)
Feb 15, 2007 5.551 5.551 5.493 5.500 98,449 -0.05(-0.83%)
Feb 14, 2007 5.597 5.597 5.479 5.546 181,254 -0.01(-0.17%)
Feb 13, 2007 5.472 5.645 5.470 5.555 270,109 +0.13(+2.43%)
Feb 12, 2007 5.333 5.435 5.308 5.423 219,780 +0.10(+1.82%)
Feb 09, 2007 5.352 5.419 5.162 5.326 521,786 +0.09(+1.77%)
Feb 08, 2007 5.268 5.294 5.227 5.234 181,548 -0.03(-0.53%)
Feb 07, 2007 5.229 5.262 5.206 5.262 175,447 +0.05(+0.89%)
Feb 06, 2007 5.218 5.305 5.192 5.215 196,336 +0.01(+0.13%)
Feb 05, 2007 5.204 5.229 5.183 5.208 243,206 +0.02(+0.45%)
Feb 02, 2007 5.174 5.294 5.153 5.185 158,822 +0.06(+1.13%)
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.