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

Barrett Business S (NQ: BBSI )

37.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2008 4.006 4.008 3.888 3.962 138,643 -0.03(-0.70%)
Mar 28, 2008 4.094 4.126 3.876 3.990 182,400 -0.09(-2.21%)
Mar 27, 2008 4.117 4.161 4.038 4.080 85,758 -0.02(-0.51%)
Mar 26, 2008 4.119 4.151 4.038 4.101 123,112 -0.05(-1.23%)
Mar 25, 2008 4.105 4.200 4.084 4.151 202,930 +0.06(+1.41%)
Mar 24, 2008 3.971 4.163 3.971 4.094 252,559 +0.15(+3.69%)
Mar 21, 2008 4.172 4.172 3.929 3.948 637,107 +0.00(+0.00%)
Mar 20, 2008 4.172 4.172 3.929 3.948 637,107 -0.19(-4.58%)
Mar 19, 2008 4.244 4.360 4.135 4.138 301,383 -0.10(-2.40%)
Mar 18, 2008 3.978 4.239 3.948 4.239 389,671 +0.32(+8.14%)
Mar 17, 2008 3.747 3.948 3.680 3.920 208,525 +0.08(+2.17%)
Mar 14, 2008 3.904 3.943 3.781 3.837 174,003 -0.05(-1.25%)
Mar 13, 2008 3.839 3.932 3.712 3.885 170,475 +0.00(+0.00%)
Mar 12, 2008 3.800 3.932 3.710 3.885 297,838 +0.07(+1.88%)
Mar 11, 2008 3.656 3.816 3.636 3.814 228,194 +0.23(+6.46%)
Mar 10, 2008 3.786 3.835 3.566 3.582 308,219 -0.18(-4.79%)
Mar 07, 2008 3.758 3.825 3.721 3.763 195,294 -0.02(-0.55%)
Mar 06, 2008 3.770 3.821 3.721 3.784 225,504 -0.02(-0.61%)
Mar 05, 2008 3.749 3.814 3.700 3.807 163,246 +0.07(+1.86%)
Mar 04, 2008 3.705 3.772 3.700 3.737 157,361 +0.02(+0.44%)
Mar 03, 2008 3.735 3.744 3.680 3.721 164,694 -0.03(-0.68%)
Feb 29, 2008 3.825 3.904 3.735 3.747 170,557 -0.13(-3.40%)
Feb 28, 2008 3.876 3.939 3.804 3.879 254,656 -0.02(-0.53%)
Feb 27, 2008 3.855 4.020 3.814 3.899 174,903 +0.01(+0.36%)
Feb 26, 2008 3.911 4.001 3.772 3.885 272,180 -0.03(-0.83%)
Feb 25, 2008 3.781 3.918 3.733 3.918 270,191 +0.14(+3.80%)
Feb 22, 2008 3.633 3.781 3.548 3.774 345,002 +0.16(+4.35%)
Feb 21, 2008 3.774 3.777 3.610 3.617 278,367 -0.15(-3.87%)
Feb 20, 2008 3.712 3.779 3.700 3.763 167,993 +0.04(+1.12%)
Feb 19, 2008 3.754 3.754 3.693 3.721 196,133 +0.02(+0.44%)
Feb 18, 2008 3.691 3.756 3.682 3.705 319,552 +0.00(+0.00%)
Feb 15, 2008 3.691 3.756 3.682 3.705 319,552 +0.00(+0.12%)
Feb 14, 2008 3.670 3.742 3.670 3.700 218,755 +0.03(+0.82%)
Feb 13, 2008 3.608 3.733 3.585 3.670 554,634 +0.10(+2.85%)
Feb 12, 2008 3.633 3.645 3.444 3.569 593,501 -0.06(-1.66%)
Feb 11, 2008 3.872 3.874 3.629 3.629 448,475 -0.24(-6.27%)
Feb 08, 2008 3.922 3.929 3.654 3.872 1,533,713 -0.34(-8.02%)
Feb 07, 2008 4.133 4.253 4.040 4.209 201,754 +0.08(+1.85%)
Feb 06, 2008 4.087 4.172 4.087 4.133 219,001 +0.07(+1.77%)
Feb 05, 2008 4.105 4.249 4.052 4.061 290,734 -0.11(-2.66%)
Feb 04, 2008 4.209 4.253 4.128 4.172 162,381 -0.04(-0.88%)
Feb 01, 2008 4.186 4.279 4.154 4.209 244,685 +0.06(+1.56%)
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%)
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.