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

Barrett Business S (NQ: BBSI )

41.37 +0.18 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 29, 2016 8.551 8.731 8.414 8.435 417,263 -0.08(-0.99%)
Feb 26, 2016 8.406 8.626 8.363 8.520 357,646 +0.18(+2.11%)
Feb 25, 2016 8.554 8.554 8.264 8.344 344,031 -0.15(-1.79%)
Feb 24, 2016 8.254 8.515 8.160 8.496 217,510 +0.11(+1.32%)
Feb 23, 2016 8.394 8.683 8.370 8.385 227,401 -0.01(-0.14%)
Feb 22, 2016 8.414 8.544 8.356 8.397 242,164 +0.04(+0.52%)
Feb 19, 2016 8.319 8.626 8.269 8.353 305,977 -0.04(-0.43%)
Feb 18, 2016 8.370 8.937 8.254 8.389 369,600 +0.02(+0.29%)
Feb 17, 2016 8.322 8.592 8.182 8.365 318,780 +0.09(+1.06%)
Feb 16, 2016 8.945 9.219 8.198 8.277 505,965 -0.50(-5.74%)
Feb 12, 2016 9.181 8.781 8.781 8.781 454,703 +1.02(+13.10%)
Feb 11, 2016 7.453 7.906 7.434 7.764 365,160 +0.18(+2.35%)
Feb 10, 2016 7.795 8.007 7.549 7.585 349,246 -0.16(-2.08%)
Feb 09, 2016 7.699 7.831 7.537 7.747 364,862 -0.03(-0.34%)
Feb 08, 2016 8.277 8.277 7.740 7.773 430,578 -0.64(-7.59%)
Feb 05, 2016 8.552 8.574 8.130 8.412 408,311 -0.16(-1.91%)
Feb 04, 2016 8.578 8.735 8.506 8.576 281,077 -0.07(-0.86%)
Feb 03, 2016 8.918 8.954 8.359 8.651 246,166 -0.25(-2.84%)
Feb 02, 2016 9.017 10.32 8.791 8.904 261,582 -0.12(-1.31%)
Feb 01, 2016 9.379 9.437 8.993 9.022 314,077 -0.42(-4.44%)
Jan 29, 2016 9.176 9.504 9.176 9.441 267,905 +0.30(+3.27%)
Jan 28, 2016 9.049 9.290 8.923 9.143 248,883 +0.18(+2.02%)
Jan 27, 2016 9.415 9.415 8.873 8.962 231,595 -0.47(-5.01%)
Jan 26, 2016 9.217 9.572 9.133 9.434 277,107 +0.24(+2.59%)
Jan 25, 2016 9.333 9.461 9.118 9.196 279,878 -0.16(-1.70%)
Jan 22, 2016 9.162 9.412 9.162 9.355 185,357 +0.38(+4.19%)
Jan 21, 2016 9.311 9.350 8.942 8.979 299,291 -0.21(-2.26%)
Jan 20, 2016 8.622 9.297 8.215 9.186 854,916 +0.43(+4.96%)
Jan 19, 2016 9.304 9.304 8.593 8.752 503,799 -0.49(-5.32%)
Jan 15, 2016 9.022 9.244 9.244 9.244 257,637 -0.03(-0.31%)
Jan 14, 2016 9.309 9.478 9.077 9.273 422,139 +0.07(+0.79%)
Jan 13, 2016 9.815 9.863 9.085 9.200 322,084 -0.56(-5.73%)
Jan 12, 2016 9.485 9.809 9.371 9.760 473,376 +0.39(+4.19%)
Jan 11, 2016 9.333 9.412 8.882 9.367 381,432 +0.15(+1.67%)
Jan 08, 2016 9.781 9.890 9.179 9.212 888,135 -0.53(-5.47%)
Jan 07, 2016 9.781 9.993 9.745 9.745 524,286 -0.22(-2.20%)
Jan 06, 2016 9.815 10.22 9.813 9.964 313,355 +0.12(+1.20%)
Jan 05, 2016 9.979 10.14 9.801 9.846 393,953 -0.13(-1.35%)
Jan 04, 2016 10.37 10.37 9.846 9.981 543,407 -0.51(-4.89%)
Dec 31, 2015 10.72 10.49 10.49 10.49 354,718 -0.25(-2.29%)
Dec 30, 2015 10.78 10.91 10.64 10.74 341,919 -0.01(-0.07%)
Dec 29, 2015 10.63 10.83 10.51 10.75 400,097 +0.20(+1.87%)
Dec 28, 2015 10.67 10.76 10.40 10.55 202,367 -0.14(-1.29%)
Dec 24, 2015 10.74 10.69 10.69 10.69 122,803 +0.05(+0.50%)
Dec 23, 2015 10.57 10.74 10.25 10.63 314,467 +0.33(+3.16%)
Dec 22, 2015 10.34 10.79 9.998 10.31 339,372 +0.03(+0.26%)
Dec 21, 2015 10.83 10.85 10.16 10.28 403,462 -0.53(-4.88%)
Dec 18, 2015 10.77 11.00 10.72 10.81 602,282 -0.03(-0.29%)
Dec 17, 2015 10.82 11.12 10.63 10.84 349,478 +0.03(+0.29%)
Dec 16, 2015 10.82 11.13 10.73 10.81 302,668 +0.03(+0.31%)
Dec 15, 2015 10.50 10.85 10.46 10.78 340,985 +0.36(+3.45%)
Dec 14, 2015 10.55 10.73 10.22 10.42 605,614 -0.09(-0.89%)
Dec 11, 2015 10.11 10.54 10.11 10.51 495,697 +0.23(+2.25%)
Dec 10, 2015 10.52 10.66 10.20 10.28 572,573 -0.21(-2.02%)
Dec 09, 2015 10.46 10.73 10.41 10.49 468,551 -0.05(-0.43%)
Dec 08, 2015 10.39 10.72 10.20 10.54 372,255 +0.04(+0.34%)
Dec 07, 2015 10.55 10.63 10.27 10.50 526,406 -0.01(-0.14%)
Dec 04, 2015 10.57 10.64 10.36 10.52 301,610 +0.01(+0.11%)
Dec 03, 2015 10.55 10.85 10.41 10.50 285,832 -0.05(-0.46%)
Dec 02, 2015 10.66 10.72 10.50 10.55 191,095 -0.07(-0.64%)
Dec 01, 2015 10.85 10.85 10.53 10.62 378,781 -0.14(-1.32%)
Nov 30, 2015 10.47 10.84 10.47 10.76 399,545 +0.28(+2.72%)
Nov 27, 2015 10.07 10.56 9.992 10.48 180,524 +0.46(+4.59%)
Nov 25, 2015 10.10 10.02 10.02 10.02 357,207 -0.04(-0.38%)
Nov 24, 2015 9.904 10.09 9.793 10.06 346,798 +0.02(+0.19%)
Nov 23, 2015 10.05 10.18 9.892 10.04 249,501 -0.06(-0.57%)
Nov 20, 2015 9.832 10.26 9.733 10.09 438,792 +0.36(+3.74%)
Nov 19, 2015 10.11 10.14 9.617 9.731 445,480 -0.35(-3.51%)
Nov 18, 2015 9.882 10.32 9.738 10.09 319,466 +0.23(+2.34%)
Nov 17, 2015 9.828 10.16 9.672 9.855 398,446 +0.11(+1.09%)
Nov 16, 2015 9.501 9.802 9.253 9.749 420,867 +0.27(+2.90%)
Nov 13, 2015 9.246 9.578 9.078 9.474 630,021 +0.17(+1.81%)
Nov 12, 2015 9.751 9.968 9.270 9.306 1,027,603 -0.59(-5.96%)
Nov 11, 2015 9.344 10.21 9.344 9.896 942,423 +0.64(+6.86%)
Nov 10, 2015 8.184 9.508 8.184 9.260 4,232,057 -3.44(-27.07%)
Nov 09, 2015 12.58 12.76 12.47 12.70 574,544 +0.16(+1.31%)
Nov 06, 2015 12.10 12.70 12.08 12.53 455,900 +0.37(+3.07%)
Nov 05, 2015 11.82 12.31 11.69 12.16 426,056 +0.25(+2.06%)
Nov 04, 2015 11.69 11.93 11.40 11.92 1,100,931 +0.22(+1.92%)
Nov 03, 2015 12.05 12.05 11.58 11.69 355,357 -0.37(-3.07%)
Nov 02, 2015 11.83 12.26 11.83 12.06 829,121 +0.27(+2.31%)
Oct 30, 2015 11.75 11.94 11.65 11.79 468,043 -0.02(-0.20%)
Oct 29, 2015 11.45 11.89 11.45 11.81 431,747 +0.29(+2.55%)
Oct 28, 2015 11.00 11.52 9.920 11.52 938,837 +0.76(+7.07%)
Oct 27, 2015 10.82 10.93 10.26 10.76 771,023 -0.08(-0.71%)
Oct 26, 2015 11.18 11.24 10.81 10.84 743,326 -0.33(-2.97%)
Oct 23, 2015 11.02 11.19 10.85 11.17 628,600 +0.25(+2.25%)
Oct 22, 2015 10.63 10.96 10.50 10.92 395,675 +0.40(+3.77%)
Oct 21, 2015 11.16 11.16 10.50 10.53 245,359 -0.62(-5.59%)
Oct 20, 2015 10.81 11.25 10.76 11.15 260,721 +0.30(+2.75%)
Oct 19, 2015 10.92 11.15 10.65 10.85 291,268 -0.07(-0.66%)
Oct 16, 2015 10.91 11.00 10.55 10.92 480,702 +0.04(+0.40%)
Oct 15, 2015 10.57 10.94 10.53 10.88 493,372 +0.37(+3.55%)
Oct 14, 2015 10.62 10.81 10.47 10.51 253,148 -0.08(-0.75%)
Oct 13, 2015 10.63 10.80 10.53 10.59 248,046 -0.13(-1.21%)
Oct 12, 2015 10.41 10.90 10.26 10.72 425,333 +0.39(+3.80%)
Oct 09, 2015 10.32 10.42 10.24 10.32 282,565 +0.05(+0.45%)
Oct 08, 2015 10.32 10.37 10.13 10.28 228,837 -0.02(-0.16%)
Oct 07, 2015 10.05 10.38 9.995 10.30 243,227 +0.31(+3.11%)
Oct 06, 2015 10.23 10.40 9.802 9.985 515,311 -0.23(-2.28%)
Oct 05, 2015 9.860 10.24 9.672 10.22 593,288 +0.46(+4.71%)
Oct 02, 2015 9.973 9.987 9.291 9.758 807,523 -0.30(-2.97%)
Oct 01, 2015 10.39 10.57 10.00 10.06 579,641 -0.28(-2.68%)
Sep 30, 2015 9.308 10.46 9.308 10.33 829,894 +1.27(+13.96%)
Sep 29, 2015 9.118 9.193 8.957 9.068 293,856 +0.01(+0.11%)
Sep 28, 2015 9.157 9.388 8.923 9.058 367,367 -0.16(-1.75%)
Sep 25, 2015 9.496 9.684 9.171 9.219 463,507 -0.16(-1.74%)
Sep 24, 2015 9.039 9.419 9.039 9.383 318,275 +0.26(+2.90%)
Sep 23, 2015 9.231 9.258 9.029 9.118 338,370 -0.07(-0.79%)
Sep 22, 2015 9.198 9.340 9.036 9.190 290,529 -0.06(-0.70%)
Sep 21, 2015 9.152 9.482 9.104 9.255 395,982 +0.21(+2.34%)
Sep 18, 2015 9.224 9.313 9.003 9.044 294,932 -0.28(-3.02%)
Sep 17, 2015 9.239 9.465 9.154 9.325 245,890 +0.10(+1.12%)
Sep 16, 2015 8.998 9.241 8.921 9.222 316,983 +0.26(+2.90%)
Sep 15, 2015 8.709 9.007 8.704 8.962 203,259 +0.29(+3.39%)
Sep 14, 2015 8.723 8.723 8.634 8.668 222,136 -0.04(-0.50%)
Sep 11, 2015 8.516 8.759 8.507 8.711 283,358 +0.16(+1.83%)
Sep 10, 2015 8.295 8.630 8.268 8.555 303,902 +0.26(+3.19%)
Sep 09, 2015 8.454 8.454 8.155 8.290 358,473 -0.08(-0.98%)
Sep 08, 2015 8.521 8.521 8.273 8.372 283,587 +0.04(+0.49%)
Sep 04, 2015 8.143 8.331 8.331 8.331 230,150 +0.08(+0.96%)
Sep 03, 2015 8.418 8.490 8.117 8.252 389,202 -0.20(-2.34%)
Sep 02, 2015 8.324 8.451 8.175 8.449 139,332 +0.20(+2.48%)
Sep 01, 2015 8.463 8.538 8.175 8.244 291,098 -0.34(-3.93%)
Aug 31, 2015 8.468 8.743 8.398 8.581 400,589 +0.05(+0.54%)
Aug 28, 2015 8.302 8.613 8.071 8.536 300,026 +0.21(+2.54%)
Aug 27, 2015 8.290 8.391 7.984 8.324 416,854 +0.07(+0.88%)
Aug 26, 2015 8.247 8.384 7.850 8.252 568,769 +0.22(+2.73%)
Aug 25, 2015 8.252 8.268 7.992 8.033 292,548 +0.04(+0.51%)
Aug 24, 2015 8.057 8.270 7.749 7.992 573,385 -0.40(-4.79%)
Aug 21, 2015 8.025 8.543 7.992 8.394 502,965 +0.24(+2.95%)
Aug 20, 2015 8.353 8.435 8.122 8.153 831,976 -0.27(-3.23%)
Aug 19, 2015 8.825 8.839 8.372 8.425 753,658 -0.52(-5.85%)
Aug 18, 2015 9.122 9.158 8.809 8.948 410,227 -0.18(-1.92%)
Aug 17, 2015 8.989 9.148 8.831 9.124 377,942 +0.08(+0.85%)
Aug 14, 2015 8.924 9.090 8.775 9.047 282,005 +0.08(+0.86%)
Aug 13, 2015 8.992 9.083 8.903 8.970 528,505 -0.05(-0.53%)
Aug 12, 2015 8.850 9.134 8.602 9.018 477,897 +0.09(+1.02%)
Aug 11, 2015 9.009 9.290 8.857 8.927 463,315 -0.15(-1.64%)
Aug 10, 2015 9.081 9.105 8.602 9.076 833,489 +0.07(+0.77%)
Aug 07, 2015 8.948 9.054 8.715 9.006 570,593 -0.01(-0.16%)
Aug 06, 2015 9.251 9.290 8.852 9.021 667,628 -0.24(-2.62%)
Aug 05, 2015 9.516 9.523 9.105 9.263 655,562 -0.14(-1.48%)
Aug 04, 2015 9.566 9.566 9.064 9.403 610,525 -0.20(-2.10%)
Aug 03, 2015 9.924 10.36 9.506 9.605 428,354 -0.35(-3.48%)
Jul 31, 2015 10.48 10.89 9.564 9.951 1,277,554 -0.40(-3.86%)
Jul 30, 2015 10.11 10.47 9.987 10.35 423,112 +0.24(+2.35%)
Jul 29, 2015 10.22 10.69 9.982 10.11 1,008,367 +0.04(+0.36%)
Jul 28, 2015 10.23 10.23 9.489 10.08 635,009 +0.29(+2.95%)
Jul 27, 2015 9.412 9.917 9.362 9.787 532,183 +0.29(+3.09%)
Jul 24, 2015 9.338 9.670 9.259 9.494 434,998 +0.13(+1.44%)
Jul 23, 2015 9.343 9.596 9.015 9.360 423,129 +0.06(+0.67%)
Jul 22, 2015 9.114 9.376 9.114 9.297 211,772 +0.13(+1.47%)
Jul 21, 2015 9.203 9.254 9.112 9.162 314,270 -0.06(-0.70%)
Jul 20, 2015 9.879 9.879 9.160 9.227 482,083 -0.62(-6.34%)
Jul 17, 2015 9.737 10.14 9.713 9.852 285,463 +0.13(+1.39%)
Jul 16, 2015 9.489 10.03 9.477 9.718 284,759 +0.31(+3.24%)
Jul 15, 2015 9.424 9.480 9.285 9.412 173,175 +0.01(+0.10%)
Jul 14, 2015 9.593 9.658 9.259 9.403 365,469 -0.22(-2.27%)
Jul 13, 2015 9.564 9.686 9.487 9.621 231,950 +0.18(+1.88%)
Jul 10, 2015 9.095 9.643 9.059 9.444 391,858 +0.41(+4.58%)
Jul 09, 2015 9.059 9.081 8.932 9.030 213,370 +0.08(+0.94%)
Jul 08, 2015 9.170 9.189 8.817 8.946 201,225 -0.31(-3.32%)
Jul 07, 2015 9.189 9.369 8.900 9.254 229,633 +0.04(+0.47%)
Jul 06, 2015 8.891 9.271 8.891 9.210 286,831 +0.22(+2.43%)
Jul 02, 2015 9.314 8.992 8.992 8.992 361,129 -0.36(-3.83%)
Jul 01, 2015 8.780 9.360 8.780 9.350 537,305 +0.62(+7.10%)
Jun 30, 2015 8.665 8.773 8.552 8.730 673,382 +0.12(+1.42%)
Jun 29, 2015 8.833 8.900 8.593 8.607 324,592 -0.30(-3.40%)
Jun 26, 2015 8.968 9.162 8.816 8.910 519,452 -0.09(-0.96%)
Jun 25, 2015 9.162 9.247 8.888 8.997 441,106 -0.11(-1.16%)
Jun 24, 2015 9.369 9.441 9.049 9.102 343,792 -0.31(-3.29%)
Jun 23, 2015 9.477 9.501 9.206 9.412 266,304 -0.03(-0.33%)
Jun 22, 2015 9.489 9.564 9.350 9.444 312,942 +0.02(+0.20%)
Jun 19, 2015 9.768 9.924 9.376 9.424 554,783 -0.37(-3.78%)
Jun 18, 2015 9.629 9.893 9.619 9.795 334,993 +0.16(+1.70%)
Jun 17, 2015 9.980 10.01 9.537 9.631 381,861 -0.30(-3.04%)
Jun 16, 2015 9.968 10.09 9.908 9.933 362,261 -0.09(-0.88%)
Jun 15, 2015 9.905 10.07 9.734 10.02 291,337 +0.04(+0.43%)
Jun 12, 2015 10.03 10.18 9.939 9.977 372,783 -0.06(-0.57%)
Jun 11, 2015 9.883 10.09 9.856 10.03 768,344 +0.22(+2.25%)
Jun 10, 2015 9.621 9.951 9.489 9.814 880,960 +0.21(+2.15%)
Jun 09, 2015 9.420 9.615 9.314 9.607 433,189 +0.20(+2.17%)
Jun 08, 2015 9.501 9.552 9.266 9.403 414,055 -0.10(-1.04%)
Jun 05, 2015 9.290 9.554 9.079 9.501 816,410 +0.22(+2.41%)
Jun 04, 2015 8.999 9.316 8.956 9.278 1,249,196 +0.26(+2.88%)
Jun 03, 2015 8.874 9.155 8.682 9.018 766,751 +0.15(+1.71%)
Jun 02, 2015 8.735 9.016 8.732 8.867 326,135 +0.10(+1.18%)
Jun 01, 2015 8.691 8.917 8.474 8.763 583,157 +0.11(+1.25%)
May 29, 2015 8.672 8.785 8.577 8.655 625,020 -0.03(-0.30%)
May 28, 2015 8.636 8.711 8.533 8.682 345,036 +0.01(+0.08%)
May 27, 2015 8.578 8.706 8.420 8.674 605,204 +0.13(+1.58%)
May 26, 2015 8.547 8.778 8.415 8.540 454,623 -0.06(-0.70%)
May 22, 2015 8.761 8.600 8.600 8.600 336,582 -0.14(-1.62%)
May 21, 2015 8.850 8.927 8.599 8.742 540,700 -0.11(-1.28%)
May 20, 2015 8.540 8.910 8.360 8.855 634,219 +0.28(+3.29%)
May 19, 2015 8.952 9.057 8.464 8.572 898,503 -0.38(-4.29%)
May 18, 2015 9.091 9.206 8.792 8.956 590,524 -0.18(-1.92%)
May 15, 2015 8.928 9.275 8.846 9.132 748,962 +0.23(+2.56%)
May 14, 2015 8.548 9.105 8.392 8.904 1,206,995 +0.38(+4.51%)
May 13, 2015 8.416 8.755 8.248 8.520 1,977,009 +0.12(+1.40%)
May 12, 2015 11.95 11.95 7.692 8.402 7,798,888 -3.49(-29.34%)
May 11, 2015 11.19 11.94 11.19 11.89 773,792 +0.75(+6.72%)
May 08, 2015 11.39 11.39 10.99 11.14 325,534 -0.12(-1.07%)
May 07, 2015 10.90 11.39 10.72 11.26 546,846 +0.36(+3.32%)
May 06, 2015 10.87 11.04 10.68 10.90 336,176 +0.11(+0.98%)
May 05, 2015 10.61 10.94 10.44 10.79 641,277 +0.19(+1.83%)
May 04, 2015 10.48 10.69 10.38 10.60 349,827 +0.07(+0.68%)
May 01, 2015 10.78 11.20 10.17 10.53 789,060 -0.14(-1.35%)
Apr 30, 2015 10.85 11.06 10.48 10.67 553,663 -0.16(-1.44%)
Apr 29, 2015 9.676 11.03 9.592 10.83 890,628 +1.05(+10.70%)
Apr 28, 2015 9.703 9.847 9.561 9.782 670,220 +0.06(+0.57%)
Apr 27, 2015 9.847 9.979 9.450 9.727 594,220 -0.06(-0.64%)
Apr 24, 2015 10.04 10.04 9.770 9.789 269,335 -0.25(-2.53%)
Apr 23, 2015 10.06 10.30 9.981 10.04 248,063 -0.04(-0.38%)
Apr 22, 2015 10.38 10.38 9.919 10.08 461,275 -0.30(-2.84%)
Apr 21, 2015 10.68 10.91 10.35 10.38 385,067 -0.24(-2.28%)
Apr 20, 2015 10.20 10.65 10.07 10.62 422,685 +0.44(+4.36%)
Apr 17, 2015 10.33 10.43 10.01 10.18 419,627 -0.23(-2.19%)
Apr 16, 2015 10.62 10.62 10.29 10.40 322,542 -0.20(-1.92%)
Apr 15, 2015 10.21 10.75 10.15 10.61 406,368 +0.45(+4.42%)
Apr 14, 2015 10.39 10.39 10.15 10.16 255,643 -0.25(-2.44%)
Apr 13, 2015 10.07 10.49 10.04 10.41 460,637 +0.36(+3.63%)
Apr 10, 2015 10.05 10.20 9.988 10.05 283,265 -0.02(-0.24%)
Apr 09, 2015 10.16 10.24 9.892 10.07 272,827 -0.07(-0.66%)
Apr 08, 2015 10.11 10.18 9.959 10.14 431,202 +0.06(+0.64%)
Apr 07, 2015 9.719 10.28 9.719 10.07 306,979 +0.30(+3.12%)
Apr 06, 2015 9.974 10.01 9.756 9.770 394,588 -0.30(-3.02%)
Apr 02, 2015 10.20 10.07 10.07 10.07 383,354 -0.10(-0.99%)
Apr 01, 2015 10.25 10.50 10.14 10.18 379,558 -0.11(-1.03%)
Mar 31, 2015 10.15 10.36 9.959 10.28 502,786 +0.11(+1.11%)
Mar 30, 2015 10.20 10.29 9.993 10.17 379,537 +0.05(+0.50%)
Mar 27, 2015 9.919 10.26 9.847 10.12 429,707 +0.17(+1.66%)
Mar 26, 2015 9.976 10.15 9.859 9.952 542,734 -0.10(-0.95%)
Mar 25, 2015 10.51 10.51 10.03 10.05 606,604 -0.47(-4.43%)
Mar 24, 2015 10.31 10.57 10.26 10.51 615,267 +0.22(+2.15%)
Mar 23, 2015 10.22 10.54 10.13 10.29 610,896 +0.04(+0.40%)
Mar 20, 2015 10.39 10.53 10.17 10.25 695,738 -0.06(-0.63%)
Mar 19, 2015 10.37 10.53 10.28 10.32 903,733 -0.12(-1.20%)
Mar 18, 2015 10.19 10.53 10.09 10.44 955,281 +0.26(+2.55%)
Mar 17, 2015 10.11 10.33 10.02 10.18 486,372 +0.00(+0.00%)
Mar 16, 2015 10.54 10.56 10.14 10.18 638,451 -0.25(-2.44%)
Mar 13, 2015 10.30 10.56 10.18 10.44 702,630 +0.17(+1.66%)
Mar 12, 2015 9.890 10.30 9.801 10.27 900,937 +0.48(+4.96%)
Mar 11, 2015 9.935 9.950 9.556 9.782 578,948 -0.18(-1.83%)
Mar 10, 2015 9.513 10.13 9.479 9.964 756,741 +0.38(+4.01%)
Mar 09, 2015 9.511 9.626 9.343 9.580 395,155 +0.08(+0.88%)
Mar 06, 2015 9.239 9.551 9.175 9.496 557,284 +0.23(+2.51%)
Mar 05, 2015 9.465 9.465 9.011 9.263 470,459 -0.14(-1.51%)
Mar 04, 2015 9.297 9.587 9.321 9.405 450,274 +0.08(+0.90%)
Mar 03, 2015 9.350 9.374 9.189 9.321 257,901 -0.03(-0.31%)
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.