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 (%)
Dec 31, 2010 12.51 12.69 12.31 12.31 18,901 -0.17(-1.40%)
Dec 30, 2010 12.60 12.85 12.48 12.48 23,206 -0.25(-1.93%)
Dec 29, 2010 12.72 12.86 12.62 12.73 10,879 -0.13(-1.05%)
Dec 28, 2010 12.65 12.92 12.59 12.86 10,535 +0.20(+1.56%)
Dec 27, 2010 12.63 12.75 12.50 12.67 9,506 -0.03(-0.25%)
Dec 23, 2010 12.71 12.93 12.60 12.70 17,165 -0.25(-1.90%)
Dec 22, 2010 13.10 13.10 12.86 12.94 10,295 -0.07(-0.55%)
Dec 21, 2010 13.44 13.46 12.84 13.01 24,834 -0.41(-3.07%)
Dec 20, 2010 13.17 13.57 13.17 13.43 29,503 +0.36(+2.79%)
Dec 17, 2010 13.38 13.38 12.94 13.06 51,316 -0.30(-2.25%)
Dec 16, 2010 13.23 13.38 13.13 13.36 15,965 +0.10(+0.72%)
Dec 15, 2010 13.02 13.29 12.90 13.27 24,272 +0.22(+1.70%)
Dec 14, 2010 13.20 13.20 12.89 13.05 31,176 -0.13(-0.96%)
Dec 13, 2010 13.43 13.43 13.06 13.17 15,710 -0.28(-2.06%)
Dec 10, 2010 13.02 13.46 12.53 13.45 25,454 +0.47(+3.66%)
Dec 09, 2010 13.05 13.05 12.78 12.97 10,843 +0.07(+0.55%)
Dec 08, 2010 12.94 12.94 12.79 12.90 26,227 -0.04(-0.31%)
Dec 07, 2010 12.75 12.98 12.71 12.94 22,899 +0.25(+1.93%)
Dec 06, 2010 12.63 12.75 12.59 12.70 23,942 -0.02(-0.13%)
Dec 03, 2010 12.43 12.72 12.43 12.71 15,498 +0.16(+1.26%)
Dec 02, 2010 12.15 12.56 12.14 12.56 13,823 +0.38(+3.12%)
Dec 01, 2010 11.86 12.19 11.82 12.18 23,894 +0.44(+3.71%)
Nov 30, 2010 11.71 11.94 11.65 11.74 26,601 -0.13(-1.07%)
Nov 29, 2010 11.76 11.87 11.48 11.87 16,976 +0.11(+0.94%)
Nov 26, 2010 11.58 11.84 11.58 11.76 2,782 +0.02(+0.13%)
Nov 24, 2010 11.61 11.74 11.74 11.74 20,796 +0.23(+1.99%)
Nov 23, 2010 11.51 11.65 11.37 11.51 12,432 -0.09(-0.82%)
Nov 22, 2010 11.75 11.80 11.56 11.61 20,781 -0.17(-1.47%)
Nov 19, 2010 11.79 11.79 11.40 11.78 18,675 +0.01(+0.07%)
Nov 18, 2010 11.64 11.95 11.59 11.77 27,971 +0.22(+1.91%)
Nov 17, 2010 11.83 11.93 11.47 11.55 25,909 -0.25(-2.13%)
Nov 16, 2010 12.20 12.20 11.80 11.80 44,196 -0.54(-4.40%)
Nov 15, 2010 12.12 12.39 11.98 12.35 6,453 +0.21(+1.75%)
Nov 12, 2010 12.27 12.27 11.86 12.13 10,462 -0.30(-2.41%)
Nov 11, 2010 12.26 12.44 12.26 12.43 6,325 +0.05(+0.44%)
Nov 10, 2010 12.27 12.49 12.05 12.38 13,329 +0.10(+0.83%)
Nov 09, 2010 12.39 12.39 12.24 12.27 6,760 -0.15(-1.20%)
Nov 08, 2010 12.42 12.44 12.10 12.42 26,850 -0.09(-0.69%)
Nov 05, 2010 12.60 12.60 12.17 12.51 16,326 -0.09(-0.75%)
Nov 04, 2010 12.41 12.78 12.31 12.60 31,131 +0.32(+2.63%)
Nov 03, 2010 12.23 12.31 12.16 12.28 11,746 +0.13(+1.04%)
Nov 02, 2010 12.23 12.23 11.83 12.16 19,137 +0.10(+0.85%)
Nov 01, 2010 12.17 12.24 12.01 12.05 27,824 -0.02(-0.20%)
Oct 29, 2010 12.09 12.34 11.87 12.08 17,016 +0.00(+0.00%)
Oct 28, 2010 11.81 12.17 11.65 12.08 31,608 -0.04(-0.32%)
Oct 27, 2010 12.28 12.41 12.12 12.12 12,311 -0.24(-1.91%)
Oct 25, 2010 12.38 12.51 12.28 12.35 16,303 +0.03(+0.25%)
Oct 22, 2010 12.25 12.43 12.25 12.32 7,396 +0.08(+0.64%)
Oct 21, 2010 12.46 12.46 12.00 12.24 14,923 -0.12(-0.95%)
Oct 20, 2010 12.49 12.53 12.32 12.36 23,979 -0.02(-0.13%)
Oct 19, 2010 12.52 12.67 12.25 12.38 26,942 -0.33(-2.60%)
Oct 18, 2010 12.71 12.75 12.64 12.71 17,442 +0.06(+0.50%)
Oct 15, 2010 12.75 12.75 12.41 12.64 35,970 -0.05(-0.43%)
Oct 14, 2010 12.68 12.81 12.59 12.70 26,426 -0.05(-0.37%)
Oct 13, 2010 12.55 12.89 12.35 12.75 54,827 +0.18(+1.44%)
Oct 12, 2010 12.46 12.58 12.30 12.57 12,203 -0.01(-0.06%)
Oct 11, 2010 12.18 12.59 12.16 12.57 17,872 +0.21(+1.72%)
Oct 08, 2010 12.29 12.48 12.07 12.36 19,319 +0.05(+0.38%)
Oct 07, 2010 12.49 12.49 12.20 12.31 17,762 -0.10(-0.82%)
Oct 06, 2010 12.38 12.50 12.38 12.42 24,015 +0.02(+0.13%)
Oct 05, 2010 11.78 12.43 11.78 12.40 33,445 +0.78(+6.70%)
Oct 04, 2010 11.79 11.79 11.53 11.62 14,388 -0.25(-2.12%)
Oct 01, 2010 12.09 12.09 11.73 11.87 15,238 -0.08(-0.66%)
Sep 30, 2010 12.27 12.27 11.88 11.95 32,803 -0.31(-2.57%)
Sep 29, 2010 12.13 12.27 11.82 12.27 19,713 +0.12(+0.97%)
Sep 28, 2010 11.72 12.18 11.72 12.15 22,855 +0.27(+2.25%)
Sep 27, 2010 11.83 11.96 11.71 11.88 25,943 -0.06(-0.53%)
Sep 24, 2010 11.59 11.94 11.41 11.94 22,518 +0.46(+4.04%)
Sep 23, 2010 11.76 11.76 11.42 11.48 29,883 -0.31(-2.67%)
Sep 22, 2010 11.58 11.80 11.53 11.79 24,160 +0.13(+1.08%)
Sep 21, 2010 11.72 11.76 11.62 11.67 11,915 -0.11(-0.94%)
Sep 20, 2010 11.13 11.83 11.13 11.78 33,204 +0.50(+4.47%)
Sep 17, 2010 11.52 11.52 11.17 11.28 42,651 -0.37(-3.18%)
Sep 15, 2010 11.26 11.72 11.04 11.64 20,562 +0.37(+3.28%)
Sep 14, 2010 11.61 11.61 11.26 11.28 19,281 -0.40(-3.44%)
Sep 13, 2010 11.56 11.76 11.46 11.68 37,547 +0.24(+2.13%)
Sep 10, 2010 11.19 11.53 10.99 11.43 32,672 +0.31(+2.76%)
Sep 09, 2010 11.25 11.25 11.09 11.13 6,122 +0.03(+0.28%)
Sep 08, 2010 11.05 11.13 10.94 11.09 20,309 +0.15(+1.37%)
Sep 07, 2010 11.26 11.26 10.87 10.94 41,105 -0.39(-3.40%)
Sep 03, 2010 11.18 11.33 11.05 11.33 20,422 +0.22(+1.98%)
Sep 02, 2010 10.76 11.12 10.76 11.11 10,017 +0.26(+2.39%)
Sep 01, 2010 10.45 10.85 10.44 10.85 31,861 +0.44(+4.23%)
Aug 31, 2010 10.30 10.46 10.24 10.41 59,616 +0.17(+1.61%)
Aug 30, 2010 10.59 10.59 10.24 10.24 17,865 -0.42(-3.91%)
Aug 27, 2010 10.40 10.69 10.28 10.66 18,005 +0.38(+3.67%)
Aug 26, 2010 10.61 10.61 10.23 10.28 29,473 -0.34(-3.19%)
Aug 25, 2010 10.50 10.63 10.38 10.62 60,429 +0.08(+0.75%)
Aug 24, 2010 10.40 10.66 10.40 10.54 36,034 +0.02(+0.22%)
Aug 23, 2010 10.44 10.72 10.43 10.52 35,933 +0.12(+1.13%)
Aug 20, 2010 10.29 10.42 10.29 10.40 23,736 +0.04(+0.38%)
Aug 19, 2010 10.48 10.48 10.18 10.36 64,293 -0.12(-1.12%)
Aug 18, 2010 10.21 10.51 10.17 10.48 32,942 +0.12(+1.13%)
Aug 17, 2010 10.26 10.47 10.17 10.36 19,357 +0.16(+1.53%)
Aug 16, 2010 10.12 10.25 9.683 10.21 32,717 +0.02(+0.23%)
Aug 13, 2010 10.43 10.54 10.17 10.18 28,539 -0.30(-2.84%)
Aug 12, 2010 10.43 10.64 10.25 10.48 52,744 -0.04(-0.37%)
Aug 11, 2010 11.10 11.11 10.48 10.52 63,173 -0.73(-6.47%)
Aug 10, 2010 11.39 11.53 11.15 11.25 32,999 -0.20(-1.71%)
Aug 09, 2010 11.37 11.47 11.29 11.44 48,593 +0.16(+1.39%)
Aug 06, 2010 11.26 11.32 10.97 11.29 21,212 -0.05(-0.41%)
Aug 05, 2010 11.48 11.48 11.25 11.33 23,587 -0.19(-1.63%)
Aug 04, 2010 11.37 11.54 11.26 11.52 40,401 +0.19(+1.66%)
Aug 03, 2010 11.50 11.69 11.33 11.33 23,139 -0.18(-1.53%)
Aug 02, 2010 11.61 11.69 11.47 11.51 52,449 -0.19(-1.64%)
Jul 30, 2010 11.27 11.72 11.27 11.70 57,062 +0.37(+3.24%)
Jul 29, 2010 11.23 11.58 11.23 11.33 40,276 +0.19(+1.68%)
Jul 28, 2010 10.71 11.17 10.47 11.15 119,015 +0.99(+9.70%)
Jul 27, 2010 10.21 10.39 10.12 10.16 39,376 -0.06(-0.61%)
Jul 26, 2010 10.17 10.24 10.12 10.22 42,935 +0.05(+0.54%)
Jul 23, 2010 10.03 10.32 10.01 10.17 89,164 +0.11(+1.09%)
Jul 22, 2010 9.863 10.09 9.792 10.06 45,030 +0.35(+3.63%)
Jul 21, 2010 10.06 10.08 9.706 9.706 38,995 -0.23(-2.28%)
Jul 20, 2010 9.589 9.957 9.589 9.933 30,202 +0.24(+2.50%)
Jul 19, 2010 9.675 9.832 9.581 9.691 27,989 +0.01(+0.08%)
Jul 16, 2010 9.714 9.792 9.675 9.683 42,033 -0.12(-1.20%)
Jul 15, 2010 10.02 10.02 9.730 9.800 13,877 -0.18(-1.80%)
Jul 14, 2010 9.988 10.05 9.808 9.980 7,210 -0.07(-0.70%)
Jul 13, 2010 9.949 10.11 9.878 10.05 29,602 +0.26(+2.64%)
Jul 12, 2010 9.988 9.988 9.777 9.792 7,962 -0.20(-1.96%)
Jul 09, 2010 9.878 9.996 9.761 9.988 22,861 +0.06(+0.63%)
Jul 08, 2010 10.05 10.17 9.722 9.925 45,790 -0.01(-0.08%)
Jul 07, 2010 9.832 10.03 9.722 9.933 45,388 +0.18(+1.84%)
Jul 06, 2010 9.988 10.18 9.730 9.753 42,214 -0.13(-1.34%)
Jul 02, 2010 9.699 9.933 9.620 9.886 65,241 +0.27(+2.85%)
Jul 01, 2010 9.738 10.02 9.613 9.613 38,622 -0.09(-0.89%)
Jun 30, 2010 9.918 10.18 9.652 9.699 61,298 -0.23(-2.36%)
Jun 29, 2010 10.15 10.32 9.904 9.933 41,670 -0.55(-5.22%)
Jun 25, 2010 9.832 10.70 9.832 10.48 370,360 +0.71(+7.29%)
Jun 24, 2010 10.13 10.21 9.769 9.769 162,057 -0.36(-3.55%)
Jun 23, 2010 10.14 10.27 10.06 10.13 26,827 -0.02(-0.15%)
Jun 22, 2010 10.37 10.52 10.14 10.14 20,337 -0.22(-2.11%)
Jun 21, 2010 10.52 10.54 10.35 10.36 13,631 -0.09(-0.90%)
Jun 18, 2010 10.52 10.52 10.44 10.46 55,791 +0.02(+0.15%)
Jun 17, 2010 10.58 10.72 10.44 10.44 18,840 -0.06(-0.60%)
Jun 16, 2010 10.52 10.72 10.49 10.50 16,612 -0.05(-0.52%)
Jun 15, 2010 10.01 10.57 10.01 10.56 37,077 +0.38(+3.77%)
Jun 14, 2010 10.29 10.30 10.08 10.18 30,826 -0.02(-0.23%)
Jun 11, 2010 10.29 10.29 10.07 10.20 26,546 -0.13(-1.29%)
Jun 10, 2010 10.34 10.48 10.15 10.33 43,527 +0.20(+1.93%)
Jun 09, 2010 9.988 10.37 9.988 10.14 41,619 +0.27(+2.69%)
Jun 08, 2010 10.39 10.40 9.527 9.871 147,336 -0.45(-4.32%)
Jun 07, 2010 10.37 10.54 10.32 10.32 33,197 -0.06(-0.60%)
Jun 04, 2010 10.56 11.08 10.35 10.38 124,418 -0.41(-3.77%)
Jun 03, 2010 10.60 10.93 10.60 10.79 18,716 +0.13(+1.25%)
Jun 02, 2010 10.48 10.72 10.48 10.65 23,916 +0.20(+1.87%)
Jun 01, 2010 10.92 10.98 10.46 10.46 23,888 -0.42(-3.88%)
May 28, 2010 11.00 11.02 10.80 10.88 16,381 -0.12(-1.07%)
May 27, 2010 10.99 11.18 10.94 11.00 36,672 +0.26(+2.40%)
May 26, 2010 10.54 11.11 10.39 10.74 79,429 +0.27(+2.62%)
May 25, 2010 10.55 10.69 10.34 10.47 39,991 -0.13(-1.25%)
May 24, 2010 11.03 11.03 10.55 10.60 49,091 -0.34(-3.13%)
May 21, 2010 10.68 11.23 10.68 10.94 71,487 +0.19(+1.81%)
May 20, 2010 10.68 11.09 10.66 10.74 49,085 -0.49(-4.36%)
May 19, 2010 11.48 11.48 11.23 11.23 31,782 -0.30(-2.56%)
May 18, 2010 11.42 11.62 11.42 11.53 22,653 +0.02(+0.13%)
May 17, 2010 11.70 11.70 11.09 11.51 22,860 -0.12(-1.00%)
May 14, 2010 11.86 12.04 11.55 11.63 13,928 -0.47(-3.86%)
May 13, 2010 12.02 12.10 11.95 12.10 23,011 +0.15(+1.24%)
May 12, 2010 11.94 12.02 11.51 11.95 25,880 +0.51(+4.49%)
May 11, 2010 11.58 11.65 11.28 11.44 41,502 -0.23(-1.93%)
May 10, 2010 11.51 12.10 11.48 11.66 50,616 +0.40(+3.59%)
May 07, 2010 11.66 11.78 11.20 11.26 93,840 -0.40(-3.47%)
May 06, 2010 11.93 12.25 11.51 11.66 77,110 -0.29(-2.41%)
May 05, 2010 11.93 12.44 11.66 11.95 64,457 +0.13(+1.12%)
May 04, 2010 11.98 11.98 11.43 11.82 43,719 -0.31(-2.56%)
May 03, 2010 11.95 12.27 11.77 12.13 15,435 +0.16(+1.30%)
Apr 30, 2010 12.15 12.20 11.86 11.97 51,714 -0.22(-1.79%)
Apr 29, 2010 12.16 12.23 12.05 12.19 17,085 +0.14(+1.16%)
Apr 28, 2010 11.86 12.08 11.86 12.05 42,400 +0.27(+2.31%)
Apr 27, 2010 11.72 11.97 11.70 11.78 39,727 -0.03(-0.26%)
Apr 26, 2010 11.80 11.97 11.77 11.81 17,670 -0.05(-0.46%)
Apr 23, 2010 11.72 11.97 11.66 11.86 28,815 +0.21(+1.80%)
Apr 22, 2010 11.54 11.79 11.38 11.65 14,514 +0.07(+0.60%)
Apr 21, 2010 11.48 11.59 11.19 11.58 12,958 +0.12(+1.02%)
Apr 20, 2010 11.13 11.62 11.13 11.47 19,077 +0.35(+3.15%)
Apr 19, 2010 11.09 11.26 11.06 11.12 8,999 -0.02(-0.21%)
Apr 16, 2010 11.31 11.32 10.97 11.14 32,272 -0.16(-1.44%)
Apr 15, 2010 11.13 11.37 10.99 11.30 28,316 +0.14(+1.25%)
Apr 14, 2010 11.02 11.43 11.00 11.16 30,171 +0.20(+1.84%)
Apr 13, 2010 10.62 10.96 10.50 10.96 18,402 +0.27(+2.55%)
Apr 12, 2010 10.82 10.90 10.68 10.69 12,738 -0.06(-0.58%)
Apr 09, 2010 10.85 10.85 10.60 10.75 14,002 -0.09(-0.86%)
Apr 08, 2010 11.03 11.12 10.81 10.85 32,867 -0.26(-2.31%)
Apr 07, 2010 10.91 11.16 10.91 11.10 19,836 +0.12(+1.13%)
Apr 06, 2010 10.53 11.10 10.53 10.98 18,434 +0.37(+3.44%)
Apr 05, 2010 10.50 10.70 10.41 10.61 28,495 +0.25(+2.40%)
Apr 01, 2010 10.53 10.36 10.36 10.36 25,852 -0.18(-1.70%)
Mar 31, 2010 10.49 10.73 10.41 10.54 46,089 +0.00(+0.00%)
Mar 30, 2010 10.51 10.63 10.22 10.54 24,497 -0.02(-0.15%)
Mar 29, 2010 10.79 10.81 10.53 10.56 20,792 -0.13(-1.24%)
Mar 26, 2010 10.91 10.94 10.64 10.69 7,317 -0.33(-2.96%)
Mar 25, 2010 10.95 11.27 10.93 11.02 33,436 +0.04(+0.35%)
Mar 24, 2010 10.71 10.99 10.65 10.98 60,324 +0.26(+2.39%)
Mar 23, 2010 10.47 10.72 10.29 10.72 17,791 +0.19(+1.85%)
Mar 22, 2010 10.23 10.61 9.929 10.53 31,310 +0.23(+2.27%)
Mar 19, 2010 10.30 10.49 9.734 10.29 161,021 +0.05(+0.53%)
Mar 18, 2010 10.40 10.43 10.20 10.24 37,312 -0.05(-0.53%)
Mar 17, 2010 10.51 10.51 10.27 10.29 65,277 -0.02(-0.23%)
Mar 16, 2010 10.47 10.58 10.23 10.32 29,461 -0.11(-1.04%)
Mar 15, 2010 10.32 10.48 10.26 10.43 71,066 +0.14(+1.36%)
Mar 12, 2010 10.38 10.46 10.28 10.29 41,317 -0.04(-0.38%)
Mar 11, 2010 10.30 10.52 10.26 10.33 108,966 -0.10(-0.97%)
Mar 10, 2010 10.35 10.66 10.30 10.43 90,377 +0.02(+0.22%)
Mar 09, 2010 10.58 10.62 10.36 10.40 45,298 -0.26(-2.41%)
Mar 08, 2010 11.08 11.08 10.54 10.66 19,183 -0.40(-3.59%)
Mar 05, 2010 10.40 11.07 9.820 11.06 189,538 +0.65(+6.28%)
Mar 04, 2010 10.15 10.42 9.991 10.40 37,950 +0.23(+2.22%)
Mar 03, 2010 9.688 10.40 9.583 10.18 77,586 +0.54(+5.56%)
Mar 02, 2010 9.726 9.742 9.509 9.641 39,753 -0.12(-1.20%)
Mar 01, 2010 9.656 10.15 9.501 9.758 90,351 +0.31(+3.29%)
Feb 26, 2010 9.431 9.859 9.330 9.447 76,855 +0.04(+0.41%)
Feb 25, 2010 9.151 9.415 8.957 9.408 154,799 +0.12(+1.34%)
Feb 24, 2010 9.633 9.703 9.143 9.283 42,401 -0.27(-2.85%)
Feb 23, 2010 9.602 9.764 9.509 9.555 12,684 -0.10(-1.04%)
Feb 22, 2010 9.594 9.772 9.447 9.656 32,152 +0.05(+0.56%)
Feb 19, 2010 9.409 9.694 9.200 9.602 23,771 +0.21(+2.22%)
Feb 18, 2010 9.231 9.440 9.100 9.393 23,058 +0.13(+1.42%)
Feb 17, 2010 9.409 9.555 9.208 9.262 29,025 -0.08(-0.91%)
Feb 16, 2010 9.339 9.416 9.092 9.347 13,186 +0.08(+0.83%)
Feb 12, 2010 9.347 9.270 9.270 9.270 23,172 -0.16(-1.72%)
Feb 11, 2010 9.192 9.440 9.053 9.432 26,785 +0.23(+2.52%)
Feb 10, 2010 9.138 9.385 8.613 9.200 134,686 -0.56(-5.70%)
Feb 09, 2010 9.764 9.772 9.470 9.756 13,111 +0.23(+2.43%)
Feb 08, 2010 9.640 9.822 9.409 9.524 40,614 -0.16(-1.67%)
Feb 05, 2010 9.440 9.702 9.380 9.687 55,684 +0.29(+3.04%)
Feb 04, 2010 9.733 9.818 9.401 9.401 47,604 -0.32(-3.34%)
Feb 03, 2010 9.733 10.14 9.702 9.725 27,145 -0.02(-0.24%)
Feb 02, 2010 9.895 10.15 9.702 9.749 25,772 -0.17(-1.71%)
Feb 01, 2010 9.841 10.04 9.679 9.918 20,211 +0.02(+0.23%)
Jan 29, 2010 10.06 10.18 9.849 9.895 14,976 -0.16(-1.61%)
Jan 28, 2010 10.23 10.23 9.910 10.06 26,836 -0.19(-1.81%)
Jan 27, 2010 10.12 10.31 10.09 10.24 26,952 +0.11(+1.07%)
Jan 26, 2010 10.07 10.41 9.849 10.13 28,278 +0.08(+0.77%)
Jan 25, 2010 10.13 10.17 10.01 10.06 38,189 +0.02(+0.15%)
Jan 22, 2010 10.13 10.44 10.04 10.04 26,170 -0.09(-0.84%)
Jan 21, 2010 10.80 10.83 10.13 10.13 30,994 -0.55(-5.14%)
Jan 20, 2010 10.98 10.98 10.57 10.68 19,845 -0.40(-3.63%)
Jan 19, 2010 10.50 11.11 10.47 11.08 30,423 +0.58(+5.52%)
Jan 15, 2010 10.48 10.50 10.50 10.50 34,694 +0.07(+0.67%)
Jan 14, 2010 10.30 10.52 10.24 10.43 18,141 +0.11(+1.05%)
Jan 13, 2010 10.47 10.47 10.21 10.32 17,114 -0.19(-1.76%)
Jan 12, 2010 10.47 10.57 10.44 10.51 16,143 -0.05(-0.44%)
Jan 11, 2010 10.68 10.75 10.42 10.55 25,494 -0.13(-1.23%)
Jan 08, 2010 10.58 10.68 10.45 10.68 36,109 +0.13(+1.24%)
Jan 07, 2010 9.671 10.61 9.671 10.55 58,626 +0.90(+9.28%)
Jan 06, 2010 9.586 9.718 9.586 9.656 34,072 +0.03(+0.32%)
Jan 05, 2010 9.640 9.787 9.555 9.625 29,589 -0.04(-0.40%)
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.