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

Barrett Business S (NQ: BBSI )

136.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
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%)
Sep 01, 2004 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Aug 31, 2004 5.047 5.061 5.047 5.061 970 -0.00(-0.07%)
Aug 30, 2004 4.982 5.064 4.982 5.064 1,165 -0.01(-0.27%)
Aug 27, 2004 4.978 5.078 4.978 5.078 1,747 +0.01(+0.20%)
Aug 26, 2004 4.988 5.071 4.978 5.067 1,359 +0.01(+0.20%)
Aug 25, 2004 5.071 5.150 4.971 5.057 31,846 -0.01(-0.27%)
Aug 24, 2004 5.071 5.071 5.071 5.071 194 +0.00(+0.00%)
Aug 23, 2004 5.071 5.071 5.071 5.071 388 -0.08(-1.53%)
Aug 20, 2004 5.071 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 5.132 5.174 5.074 5.074 5,825 -0.01(-0.10%)
Aug 17, 2004 5.067 5.122 5.030 5.079 23,690 -0.05(-1.04%)
Aug 16, 2004 5.208 5.208 5.047 5.133 6,990 -0.07(-1.32%)
Aug 13, 2004 5.318 5.318 5.143 5.201 30,680 -0.11(-2.07%)
Aug 12, 2004 5.112 5.311 5.112 5.311 776 +0.16(+3.06%)
Aug 11, 2004 5.349 5.349 5.153 5.153 2,136 +0.03(+0.60%)
Aug 10, 2004 5.149 5.150 4.885 5.122 6,602 -0.03(-0.53%)
Aug 09, 2004 5.150 5.177 5.126 5.150 17,282 +0.12(+2.39%)
Aug 06, 2004 5.133 5.407 5.030 5.030 6,602 -0.12(-2.40%)
Aug 05, 2004 5.575 5.579 5.153 5.153 6,990 -0.27(-5.06%)
Aug 04, 2004 5.493 5.589 5.383 5.428 12,427 -0.17(-3.00%)
Aug 03, 2004 5.716 5.716 5.390 5.596 82,275 -0.10(-1.81%)
Aug 02, 2004 6.005 6.005 5.555 5.699 31,457 +0.04(+0.73%)
Jul 30, 2004 5.819 5.819 5.606 5.658 8,738 -0.05(-0.84%)
Jul 29, 2004 5.751 6.073 5.579 5.706 126,025 +0.26(+4.86%)
Jul 28, 2004 5.370 5.442 5.321 5.442 33,593 +0.07(+1.28%)
Jul 27, 2004 5.407 5.407 5.342 5.373 9,126 -0.03(-0.64%)
Jul 26, 2004 5.407 5.407 5.400 5.407 11,068 +0.07(+1.29%)
Jul 23, 2004 5.301 5.339 5.236 5.339 6,213 -0.07(-1.27%)
Jul 22, 2004 5.345 5.407 5.315 5.407 5,825 +0.01(+0.19%)
Jul 21, 2004 5.493 5.562 5.380 5.397 12,039 +0.11(+2.14%)
Jul 20, 2004 5.273 5.356 5.273 5.284 2,330 -0.12(-2.22%)
Jul 19, 2004 5.407 5.407 5.366 5.404 28,350 +0.08(+1.55%)
Jul 16, 2004 5.321 5.441 5.321 5.321 10,874 +0.15(+2.99%)
Jul 15, 2004 5.167 5.188 5.167 5.167 970 -0.03(-0.66%)
Jul 14, 2004 5.153 5.373 5.150 5.201 9,709 -0.29(-5.31%)
Jul 13, 2004 5.122 5.493 5.081 5.493 18,835 +0.14(+2.70%)
Jul 12, 2004 5.349 5.349 5.349 5.349 0 +0.00(+0.00%)
Jul 09, 2004 5.349 5.349 5.349 5.349 194 +0.03(+0.52%)
Jul 08, 2004 5.246 5.321 5.236 5.321 3,301 -0.16(-2.94%)
Jul 07, 2004 5.575 5.579 5.407 5.483 15,534 +0.05(+0.95%)
Jul 06, 2004 5.064 5.579 5.064 5.431 93,402 +0.35(+6.89%)
Jul 02, 2004 5.115 5.115 5.081 5.081 14,369 +0.01(+0.27%)
Jul 01, 2004 5.105 5.133 5.067 5.067 55,730 +0.00(+0.07%)
Jun 30, 2004 4.638 5.115 4.638 5.064 13,787 +0.05(+1.03%)
Jun 29, 2004 4.985 5.078 4.985 5.012 68,352 -0.04(-0.82%)
Jun 28, 2004 5.115 5.150 4.978 5.054 24,272 +0.08(+1.52%)
Jun 25, 2004 5.064 5.064 4.975 4.978 3,301 -0.07(-1.36%)
Jun 24, 2004 5.098 5.119 5.023 5.047 59,808 +0.13(+2.65%)
Jun 23, 2004 4.920 5.150 4.875 4.916 131,462 -0.16(-3.24%)
Jun 22, 2004 5.081 5.081 5.081 5.081 3,689 -0.05(-1.00%)
Jun 21, 2004 4.927 5.150 4.927 5.133 22,136 +0.16(+3.17%)
Jun 18, 2004 5.150 5.167 4.975 4.975 68,158 -0.23(-4.42%)
Jun 17, 2004 4.892 5.222 4.892 5.205 20,583 +0.39(+8.05%)
Jun 16, 2004 4.460 4.982 4.418 4.817 68,352 +0.08(+1.60%)
Jun 15, 2004 4.484 4.741 4.473 4.741 5,437 +0.10(+2.06%)
Jun 14, 2004 4.645 4.645 4.645 4.645 776 +0.15(+3.35%)
Jun 10, 2004 4.494 4.494 4.494 4.494 388 -0.00(-0.07%)
Jun 09, 2004 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Jun 08, 2004 4.491 4.497 4.491 4.497 776 -0.08(-1.73%)
Jun 07, 2004 4.477 4.576 4.477 4.576 2,718 +0.03(+0.76%)
Jun 04, 2004 4.213 4.635 4.213 4.542 3,301 -0.10(-2.22%)
Jun 03, 2004 4.573 4.645 4.549 4.645 6,408 +0.07(+1.58%)
Jun 02, 2004 4.573 4.573 4.573 4.573 1,359 +0.00(+0.07%)
Jun 01, 2004 4.566 4.583 4.566 4.570 2,330 -0.08(-1.69%)
May 28, 2004 4.669 4.697 4.649 4.649 7,961 -0.01(-0.22%)
May 27, 2004 4.642 4.662 4.638 4.659 1,359 -0.01(-0.15%)
May 26, 2004 4.549 4.669 4.549 4.666 4,854 +0.19(+4.30%)
May 25, 2004 4.474 4.494 4.473 4.473 2,136 +0.02(+0.45%)
May 24, 2004 4.566 4.566 4.453 4.453 388 -0.10(-2.11%)
May 21, 2004 4.463 4.549 4.463 4.549 13,398 +0.03(+0.76%)
May 20, 2004 4.528 4.528 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 4.470 4.673 4.470 4.673 1,165 +0.20(+4.53%)
May 17, 2004 4.467 4.470 4.460 4.470 2,912 +0.00(+0.00%)
May 14, 2004 4.511 4.511 4.470 4.470 2,136 -0.14(-2.98%)
May 13, 2004 4.491 4.607 4.491 4.607 1,747 -0.01(-0.22%)
May 12, 2004 4.295 4.786 4.295 4.618 25,632 +0.01(+0.30%)
May 11, 2004 4.474 4.604 4.474 4.604 5,825 +0.00(+0.00%)
May 10, 2004 4.724 4.724 4.313 4.604 13,010 -0.20(-4.21%)
May 07, 2004 4.803 4.806 4.786 4.806 6,796 +0.00(+0.07%)
May 06, 2004 4.806 4.806 4.803 4.803 2,912 -0.00(-0.07%)
May 05, 2004 4.806 4.841 4.758 4.806 5,048 +0.00(+0.00%)
May 04, 2004 4.806 4.858 4.806 4.806 18,641 +0.03(+0.65%)
May 03, 2004 4.806 4.813 4.776 4.776 27,962 +0.05(+1.16%)
Apr 30, 2004 4.549 4.721 4.549 4.721 776 -0.09(-1.79%)
Apr 29, 2004 4.803 4.806 4.508 4.806 52,817 +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 4.638 4.683 3,301 -0.12(-2.57%)
Apr 26, 2004 4.463 4.806 4.463 4.806 10,874 +0.35(+7.78%)
Apr 23, 2004 4.480 4.796 4.291 4.460 14,952 -0.08(-1.67%)
Apr 22, 2004 4.521 4.535 4.521 4.535 1,165 -0.10(-2.15%)
Apr 21, 2004 4.635 4.669 4.635 4.635 6,602 +0.00(+0.00%)
Apr 20, 2004 4.638 4.638 4.635 4.635 3,301 +0.07(+1.50%)
Apr 19, 2004 4.532 4.566 4.515 4.566 970 +0.09(+1.92%)
Apr 16, 2004 4.576 4.583 4.209 4.480 16,311 -0.09(-2.03%)
Apr 15, 2004 4.573 4.800 4.570 4.573 6,796 +0.00(+0.08%)
Apr 14, 2004 4.587 4.590 4.570 4.570 6,602 -0.02(-0.37%)
Apr 13, 2004 4.549 4.621 4.549 4.587 23,496 -0.01(-0.22%)
Apr 12, 2004 4.566 4.806 4.552 4.597 16,311 -0.02(-0.45%)
Apr 08, 2004 4.679 4.879 4.618 4.618 17,670 -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 4.748 1,941 -0.10(-2.12%)
Apr 05, 2004 4.851 4.851 4.851 4.851 388 -0.10(-2.07%)
Apr 02, 2004 4.975 4.975 4.806 4.954 2,524 -0.02(-0.49%)
Apr 01, 2004 4.978 4.978 4.978 4.978 970 +0.17(+3.57%)
Mar 31, 2004 4.673 4.975 4.673 4.806 5,242 -0.00(-0.07%)
Mar 30, 2004 4.806 4.882 4.806 4.810 5,048 -0.05(-1.06%)
Mar 29, 2004 4.806 4.885 4.806 4.861 131,073 +0.06(+1.15%)
Mar 26, 2004 4.721 4.806 4.721 4.806 1,941 +0.09(+1.89%)
Mar 25, 2004 4.758 4.758 4.714 4.717 13,010 -0.04(-0.79%)
Mar 24, 2004 4.806 4.806 4.755 4.755 3,495 -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 4.803 4.635 4.762 2,912 -0.06(-1.28%)
Mar 19, 2004 4.655 4.824 4.635 4.824 15,728 +0.07(+1.44%)
Mar 18, 2004 4.755 4.820 4.755 4.755 1,941 +0.05(+1.09%)
Mar 17, 2004 4.707 4.724 4.703 4.703 27,962 -0.15(-3.17%)
Mar 16, 2004 4.703 4.858 4.703 4.858 7,961 +0.05(+1.14%)
Mar 15, 2004 4.755 4.803 4.703 4.803 153,016 -0.00(-0.07%)
Mar 12, 2004 4.806 4.810 4.806 4.806 4,077 +0.05(+1.08%)
Mar 11, 2004 4.848 4.848 4.755 4.755 5,437 -0.04(-0.86%)
Mar 10, 2004 4.790 4.824 4.789 4.796 15,146 +0.01(+0.14%)
Mar 09, 2004 4.806 5.150 4.772 4.789 78,255 -0.35(-6.81%)
Mar 08, 2004 5.047 5.143 5.047 5.139 111,072 +0.09(+1.84%)
Mar 05, 2004 4.944 5.098 4.944 5.047 6,019 +0.12(+2.44%)
Mar 04, 2004 4.635 4.978 4.573 4.927 22,136 +0.12(+2.43%)
Mar 03, 2004 4.810 4.810 4.810 4.810 194 -0.10(-1.96%)
Mar 02, 2004 4.789 5.064 4.669 4.906 23,884 +0.17(+3.55%)
Mar 01, 2004 4.480 4.821 4.480 4.738 25,243 +0.02(+0.36%)
Feb 27, 2004 4.669 4.909 4.669 4.721 8,544 -0.22(-4.45%)
Feb 26, 2004 5.047 5.047 4.669 4.940 24,855 -0.09(-1.84%)
Feb 25, 2004 4.604 5.033 4.604 5.033 9,126 -0.11(-2.20%)
Feb 24, 2004 4.987 5.146 4.552 5.146 19,224 +0.01(+0.20%)
Feb 23, 2004 4.961 5.177 4.961 5.136 11,845 -0.08(-1.58%)
Feb 20, 2004 5.181 5.218 5.040 5.218 10,291 -0.05(-0.98%)
Feb 19, 2004 5.352 5.352 4.875 5.270 13,787 -0.08(-1.48%)
Feb 18, 2004 5.150 5.352 5.150 5.349 17,088 +0.17(+3.32%)
Feb 17, 2004 5.225 5.376 5.174 5.177 8,738 -0.18(-3.28%)
Feb 13, 2004 5.421 5.431 5.222 5.353 7,378 -0.09(-1.63%)
Feb 12, 2004 5.098 5.527 5.098 5.442 13,010 -0.04(-0.69%)
Feb 11, 2004 5.339 5.751 5.150 5.479 167,386 -0.28(-4.94%)
Feb 10, 2004 5.905 5.905 5.732 5.764 15,340 -0.04(-0.65%)
Feb 09, 2004 5.665 6.046 5.517 5.802 105,441 +0.28(+5.17%)
Feb 06, 2004 5.321 5.613 4.806 5.517 121,364 +0.55(+11.13%)
Feb 05, 2004 5.150 5.249 4.497 4.964 40,972 -0.33(-6.16%)
Feb 04, 2004 5.157 5.291 5.085 5.291 2,330 -0.11(-1.97%)
Feb 03, 2004 5.298 5.414 5.143 5.397 9,126 -0.11(-2.06%)
Feb 02, 2004 5.267 5.510 5.218 5.510 26,408 +0.05(+0.94%)
Jan 30, 2004 5.201 5.459 5.201 5.459 10,680 +0.13(+2.52%)
Jan 29, 2004 5.225 5.359 5.225 5.324 23,884 +0.01(+0.19%)
Jan 28, 2004 5.371 5.493 5.170 5.315 48,740 -0.15(-2.82%)
Jan 27, 2004 5.218 5.517 5.218 5.469 8,155 +0.23(+4.46%)
Jan 26, 2004 5.023 5.754 4.570 5.236 57,478 -0.44(-7.75%)
Jan 23, 2004 5.665 5.778 5.665 5.676 7,767 -0.08(-1.41%)
Jan 22, 2004 5.702 5.809 5.702 5.757 13,398 +0.05(+0.96%)
Jan 21, 2004 5.768 5.768 5.658 5.702 20,583 -0.06(-1.13%)
Jan 20, 2004 5.551 5.798 5.551 5.767 60,973 +0.20(+3.63%)
Jan 16, 2004 5.816 5.816 5.551 5.565 34,758 -0.10(-1.70%)
Jan 15, 2004 5.503 5.768 5.503 5.661 32,450 +0.00(+0.06%)
Jan 14, 2004 6.073 6.097 5.579 5.658 57,779 +0.08(+1.48%)
Jan 13, 2004 5.593 5.867 5.366 5.575 56,767 +0.14(+2.59%)
Jan 12, 2004 5.074 5.517 4.978 5.435 47,308 +0.50(+10.24%)
Jan 09, 2004 5.143 5.143 4.897 4.930 72,943 -0.13(-2.57%)
Jan 08, 2004 5.040 5.088 4.789 5.060 64,540 +0.26(+5.50%)
Jan 07, 2004 4.460 4.796 4.257 4.796 8,460 +0.44(+10.01%)
Jan 06, 2004 4.271 4.377 4.140 4.360 79,809 +0.08(+1.84%)
Jan 05, 2004 4.140 4.281 4.140 4.281 10,097 +0.14(+3.39%)
Jan 02, 2004 4.089 4.446 3.945 4.140 39,807 -0.32(-7.09%)
Dec 31, 2003 4.436 4.549 4.005 4.456 177,872 -0.11(-2.36%)
Dec 30, 2003 4.717 4.717 4.497 4.564 118,319 +0.05(+1.09%)
Dec 29, 2003 4.463 4.772 4.463 4.515 11,484 +0.05(+1.08%)
Dec 26, 2003 5.036 5.036 4.346 4.467 15,515 -0.60(-11.80%)
Dec 24, 2003 5.023 5.071 5.023 5.064 7,961 -0.01(-0.14%)
Dec 23, 2003 5.061 5.095 4.944 5.071 35,059 +0.17(+3.50%)
Dec 22, 2003 4.806 5.139 4.703 4.899 18,610 +0.09(+1.93%)
Dec 19, 2003 4.765 4.806 4.765 4.806 5,825 +0.41(+9.37%)
Dec 18, 2003 4.394 4.394 4.394 4.394 388 -0.08(-1.84%)
Dec 17, 2003 4.429 4.477 4.429 4.477 4,171 +0.02(+0.46%)
Dec 16, 2003 4.429 4.456 4.398 4.456 11,262 -0.01(-0.15%)
Dec 15, 2003 4.443 4.649 4.418 4.463 3,402 +0.04(+0.85%)
Dec 12, 2003 4.443 4.443 3.938 4.425 25,352 +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 22,606 +0.03(+0.77%)
Dec 09, 2003 3.831 4.532 3.831 4.017 21,352 -0.45(-10.00%)
Dec 08, 2003 5.012 5.012 3.371 4.463 75,327 -0.55(-11.02%)
Dec 05, 2003 5.036 5.081 5.012 5.016 5,048 -0.02(-0.41%)
Dec 04, 2003 5.036 5.078 5.036 5.036 10,155 +0.00(+0.00%)
Dec 03, 2003 5.081 5.081 5.036 5.036 3,786 +0.20(+4.19%)
Dec 02, 2003 4.727 5.081 4.649 4.834 11,699 +0.02(+0.50%)
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.