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

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2016 8.882 9.315 8.721 9.037 877,822 +0.22(+2.44%)
May 27, 2016 8.798 8.822 8.822 8.822 415,479 -0.01(-0.08%)
May 26, 2016 7.245 9.177 7.245 8.829 1,923,342 +1.78(+25.30%)
May 25, 2016 6.971 7.078 6.918 7.046 207,768 +0.13(+1.89%)
May 24, 2016 6.845 7.075 6.843 6.916 334,433 +0.08(+1.17%)
May 23, 2016 6.814 6.976 6.712 6.836 294,163 +0.04(+0.64%)
May 20, 2016 6.749 6.959 6.599 6.792 417,810 +0.01(+0.12%)
May 19, 2016 6.902 6.902 6.726 6.784 239,023 -0.15(-2.12%)
May 18, 2016 6.877 7.040 6.822 6.931 234,093 +0.05(+0.67%)
May 17, 2016 6.948 7.158 6.832 6.885 291,260 -0.13(-1.86%)
May 16, 2016 6.798 7.099 6.798 7.016 355,676 -0.04(-0.51%)
May 13, 2016 7.086 7.136 6.921 7.052 218,577 -0.01(-0.21%)
May 12, 2016 7.187 7.235 6.991 7.066 173,174 -0.13(-1.78%)
May 11, 2016 7.296 7.339 7.158 7.194 234,392 -0.14(-1.94%)
May 10, 2016 7.433 7.440 7.211 7.337 207,529 -0.08(-1.07%)
May 09, 2016 7.247 7.532 7.168 7.416 336,191 +0.15(+2.06%)
May 06, 2016 7.361 7.363 7.122 7.267 300,866 -0.16(-2.18%)
May 05, 2016 7.539 7.724 7.370 7.428 198,416 -0.06(-0.81%)
May 04, 2016 7.496 7.635 7.421 7.489 350,357 -0.03(-0.42%)
May 03, 2016 7.416 7.672 7.257 7.520 389,725 +0.02(+0.26%)
May 02, 2016 7.489 7.542 7.349 7.501 247,713 +0.01(+0.19%)
Apr 29, 2016 7.605 7.711 7.424 7.486 192,356 -0.17(-2.24%)
Apr 28, 2016 7.648 7.822 7.622 7.658 285,262 -0.08(-1.06%)
Apr 27, 2016 7.711 7.873 7.518 7.740 278,531 -0.08(-1.02%)
Apr 26, 2016 7.643 7.933 7.568 7.819 231,430 +0.17(+2.21%)
Apr 25, 2016 7.836 7.848 7.525 7.650 241,988 -0.23(-2.91%)
Apr 22, 2016 7.984 8.083 7.844 7.880 245,422 -0.08(-1.03%)
Apr 21, 2016 8.288 8.314 7.809 7.962 481,430 -0.38(-4.60%)
Apr 20, 2016 7.211 8.727 7.211 8.346 1,441,553 +1.18(+16.48%)
Apr 19, 2016 7.214 7.411 7.127 7.165 222,309 +0.01(+0.20%)
Apr 18, 2016 7.160 7.238 7.045 7.151 339,666 -0.01(-0.20%)
Apr 15, 2016 6.987 7.262 6.982 7.165 411,360 +0.18(+2.63%)
Apr 14, 2016 6.832 7.052 6.779 6.982 419,885 +0.12(+1.72%)
Apr 13, 2016 6.764 6.885 6.663 6.863 328,308 +0.12(+1.83%)
Apr 12, 2016 6.661 6.825 6.574 6.740 324,369 +0.09(+1.34%)
Apr 11, 2016 6.595 6.752 6.591 6.651 380,741 +0.08(+1.18%)
Apr 08, 2016 6.533 6.649 6.417 6.574 435,228 +0.08(+1.23%)
Apr 07, 2016 6.492 6.658 6.451 6.494 383,454 -0.03(-0.41%)
Apr 06, 2016 6.569 6.586 6.440 6.521 372,862 -0.06(-0.92%)
Apr 05, 2016 6.637 6.697 6.562 6.581 239,060 -0.10(-1.48%)
Apr 04, 2016 6.820 6.861 6.598 6.680 589,820 -0.14(-2.02%)
Apr 01, 2016 6.854 6.942 6.652 6.818 493,587 -0.12(-1.77%)
Mar 31, 2016 6.900 7.045 6.808 6.941 525,077 +0.02(+0.31%)
Mar 30, 2016 6.764 6.994 6.734 6.919 239,876 +0.15(+2.28%)
Mar 29, 2016 6.588 6.777 6.573 6.764 371,897 +0.17(+2.60%)
Mar 28, 2016 6.687 6.748 6.511 6.593 456,647 -0.11(-1.69%)
Mar 24, 2016 6.538 6.707 6.707 6.707 641,216 +0.13(+1.95%)
Mar 23, 2016 6.670 6.743 6.554 6.579 692,514 -0.09(-1.41%)
Mar 22, 2016 6.554 6.854 6.554 6.673 382,480 +0.07(+1.02%)
Mar 21, 2016 6.721 6.880 6.588 6.605 487,163 -0.17(-2.49%)
Mar 18, 2016 6.559 6.839 6.552 6.774 447,534 +0.24(+3.66%)
Mar 17, 2016 6.634 6.634 6.325 6.535 475,602 -0.22(-3.29%)
Mar 16, 2016 6.764 6.909 6.542 6.757 643,333 +0.04(+0.61%)
Mar 15, 2016 6.719 6.946 6.521 6.716 534,823 -0.08(-1.14%)
Mar 14, 2016 6.651 6.907 6.588 6.793 715,942 +0.14(+2.18%)
Mar 11, 2016 5.821 6.748 5.818 6.649 2,294,239 +0.77(+13.05%)
Mar 10, 2016 6.209 6.588 5.444 5.881 4,156,208 -2.94(-33.30%)
Mar 09, 2016 8.691 8.899 8.619 8.817 235,278 +0.13(+1.47%)
Mar 08, 2016 9.000 9.101 8.678 8.689 437,166 -0.38(-4.21%)
Mar 07, 2016 8.932 9.126 8.821 9.070 265,670 +0.13(+1.46%)
Mar 04, 2016 8.920 9.048 8.824 8.940 359,947 +0.05(+0.60%)
Mar 03, 2016 8.754 8.961 8.691 8.887 420,432 +0.13(+1.52%)
Mar 02, 2016 8.652 8.885 8.546 8.754 332,003 +0.11(+1.28%)
Mar 01, 2016 8.488 8.710 8.413 8.643 444,821 +0.21(+2.46%)
Feb 29, 2016 8.551 8.731 8.413 8.435 417,275 -0.08(-0.99%)
Feb 26, 2016 8.406 8.626 8.363 8.520 357,656 +0.18(+2.11%)
Feb 25, 2016 8.553 8.553 8.264 8.343 344,041 -0.15(-1.79%)
Feb 24, 2016 8.254 8.515 8.160 8.495 217,516 +0.11(+1.32%)
Feb 23, 2016 8.394 8.683 8.370 8.384 227,408 -0.01(-0.14%)
Feb 22, 2016 8.413 8.544 8.355 8.396 242,171 +0.04(+0.52%)
Feb 19, 2016 8.319 8.626 8.268 8.353 305,986 -0.04(-0.43%)
Feb 18, 2016 8.370 8.937 8.254 8.389 369,611 +0.02(+0.29%)
Feb 17, 2016 8.322 8.592 8.182 8.365 318,790 +0.09(+1.06%)
Feb 16, 2016 8.945 9.219 8.197 8.277 505,980 -0.50(-5.74%)
Feb 12, 2016 9.181 8.781 8.781 8.781 454,716 +1.02(+13.10%)
Feb 11, 2016 7.453 7.906 7.433 7.764 365,171 +0.18(+2.35%)
Feb 10, 2016 7.795 8.007 7.549 7.585 349,256 -0.16(-2.08%)
Feb 09, 2016 7.698 7.831 7.537 7.747 364,872 -0.03(-0.34%)
Feb 08, 2016 8.277 8.277 7.739 7.773 430,590 -0.64(-7.59%)
Feb 05, 2016 8.552 8.573 8.130 8.412 408,323 -0.16(-1.91%)
Feb 04, 2016 8.578 8.735 8.506 8.576 281,086 -0.07(-0.86%)
Feb 03, 2016 8.918 8.954 8.359 8.651 246,173 -0.25(-2.84%)
Feb 02, 2016 9.017 10.32 8.790 8.904 261,590 -0.12(-1.31%)
Feb 01, 2016 9.378 9.436 8.993 9.022 314,086 -0.42(-4.44%)
Jan 29, 2016 9.176 9.504 9.176 9.441 267,913 +0.30(+3.27%)
Jan 28, 2016 9.048 9.289 8.923 9.142 248,890 +0.18(+2.02%)
Jan 27, 2016 9.415 9.415 8.872 8.961 231,602 -0.47(-5.01%)
Jan 26, 2016 9.217 9.571 9.133 9.434 277,115 +0.24(+2.60%)
Jan 25, 2016 9.333 9.460 9.118 9.195 279,887 -0.16(-1.70%)
Jan 22, 2016 9.162 9.412 9.162 9.354 185,363 +0.38(+4.19%)
Jan 21, 2016 9.311 9.350 8.942 8.978 299,299 -0.21(-2.26%)
Jan 20, 2016 8.622 9.296 8.214 9.186 854,941 +0.43(+4.96%)
Jan 19, 2016 9.304 9.304 8.593 8.752 503,814 -0.49(-5.32%)
Jan 15, 2016 9.022 9.243 9.243 9.243 257,645 -0.03(-0.31%)
Jan 14, 2016 9.309 9.477 9.077 9.272 422,152 +0.07(+0.79%)
Jan 13, 2016 9.815 9.863 9.084 9.200 322,093 -0.56(-5.73%)
Jan 12, 2016 9.485 9.809 9.371 9.759 473,390 +0.39(+4.19%)
Jan 11, 2016 9.333 9.412 8.882 9.366 381,443 +0.15(+1.67%)
Jan 08, 2016 9.781 9.889 9.178 9.212 888,161 -0.53(-5.47%)
Jan 07, 2016 9.781 9.993 9.745 9.745 524,301 -0.22(-2.20%)
Jan 06, 2016 9.815 10.22 9.813 9.964 313,364 +0.12(+1.20%)
Jan 05, 2016 9.979 10.14 9.800 9.846 393,964 -0.13(-1.35%)
Jan 04, 2016 10.37 10.37 9.846 9.981 543,423 -0.51(-4.89%)
Dec 31, 2015 10.72 10.49 10.49 10.49 354,728 -0.25(-2.29%)
Dec 30, 2015 10.78 10.91 10.64 10.74 341,929 -0.01(-0.07%)
Dec 29, 2015 10.63 10.83 10.51 10.75 400,109 +0.20(+1.87%)
Dec 28, 2015 10.67 10.75 10.40 10.55 202,373 -0.14(-1.28%)
Dec 24, 2015 10.74 10.69 10.69 10.69 122,806 +0.05(+0.50%)
Dec 23, 2015 10.57 10.74 10.25 10.63 314,476 +0.33(+3.16%)
Dec 22, 2015 10.34 10.79 9.998 10.31 339,382 +0.03(+0.26%)
Dec 21, 2015 10.83 10.85 10.16 10.28 403,473 -0.53(-4.88%)
Dec 18, 2015 10.77 11.00 10.72 10.81 602,300 -0.03(-0.29%)
Dec 17, 2015 10.82 11.12 10.63 10.84 349,488 +0.03(+0.29%)
Dec 16, 2015 10.82 11.13 10.73 10.81 302,676 +0.03(+0.31%)
Dec 15, 2015 10.50 10.85 10.46 10.78 340,995 +0.36(+3.45%)
Dec 14, 2015 10.55 10.73 10.22 10.42 605,631 -0.09(-0.89%)
Dec 11, 2015 10.11 10.54 10.11 10.51 495,711 +0.23(+2.25%)
Dec 10, 2015 10.52 10.66 10.20 10.28 572,590 -0.21(-2.02%)
Dec 09, 2015 10.46 10.73 10.41 10.49 468,565 -0.05(-0.43%)
Dec 08, 2015 10.39 10.72 10.20 10.54 372,265 +0.04(+0.34%)
Dec 07, 2015 10.54 10.63 10.27 10.50 526,421 -0.01(-0.14%)
Dec 04, 2015 10.57 10.64 10.36 10.52 301,618 +0.01(+0.11%)
Dec 03, 2015 10.55 10.85 10.41 10.50 285,840 -0.05(-0.46%)
Dec 02, 2015 10.66 10.72 10.50 10.55 191,101 -0.07(-0.64%)
Dec 01, 2015 10.85 10.85 10.53 10.62 378,792 -0.14(-1.32%)
Nov 30, 2015 10.47 10.84 10.47 10.76 399,557 +0.28(+2.72%)
Nov 27, 2015 10.07 10.56 9.992 10.48 180,529 +0.46(+4.60%)
Nov 25, 2015 10.10 10.02 10.02 10.02 357,218 -0.04(-0.38%)
Nov 24, 2015 9.904 10.09 9.793 10.06 346,808 +0.02(+0.19%)
Nov 23, 2015 10.05 10.18 9.892 10.04 249,509 -0.06(-0.57%)
Nov 20, 2015 9.832 10.26 9.733 10.09 438,805 +0.36(+3.74%)
Nov 19, 2015 10.11 10.14 9.617 9.730 445,493 -0.35(-3.51%)
Nov 18, 2015 9.882 10.32 9.738 10.08 319,475 +0.23(+2.34%)
Nov 17, 2015 9.828 10.16 9.672 9.854 398,457 +0.11(+1.09%)
Nov 16, 2015 9.501 9.802 9.253 9.749 420,879 +0.27(+2.90%)
Nov 13, 2015 9.245 9.578 9.078 9.474 630,039 +0.17(+1.81%)
Nov 12, 2015 9.751 9.968 9.270 9.306 1,027,633 -0.59(-5.96%)
Nov 11, 2015 9.344 10.21 9.344 9.895 942,450 +0.64(+6.86%)
Nov 10, 2015 8.184 9.508 8.184 9.260 4,232,180 -3.44(-27.07%)
Nov 09, 2015 12.58 12.76 12.47 12.70 574,561 +0.16(+1.31%)
Nov 06, 2015 12.10 12.70 12.08 12.53 455,914 +0.37(+3.07%)
Nov 05, 2015 11.82 12.31 11.69 12.16 426,068 +0.25(+2.06%)
Nov 04, 2015 11.69 11.93 11.40 11.91 1,100,963 +0.22(+1.91%)
Nov 03, 2015 12.05 12.05 11.58 11.69 355,367 -0.37(-3.07%)
Nov 02, 2015 11.83 12.26 11.83 12.06 829,146 +0.27(+2.31%)
Oct 30, 2015 11.75 11.94 11.65 11.79 468,057 -0.02(-0.20%)
Oct 29, 2015 11.45 11.89 11.45 11.81 431,760 +0.29(+2.55%)
Oct 28, 2015 11.00 11.52 9.919 11.52 938,865 +0.76(+7.07%)
Oct 27, 2015 10.82 10.93 10.26 10.76 771,046 -0.08(-0.71%)
Oct 26, 2015 11.18 11.24 10.81 10.84 743,348 -0.33(-2.97%)
Oct 23, 2015 11.01 11.19 10.85 11.17 628,618 +0.25(+2.25%)
Oct 22, 2015 10.63 10.96 10.50 10.92 395,686 +0.40(+3.77%)
Oct 21, 2015 11.16 11.16 10.49 10.53 245,366 -0.62(-5.59%)
Oct 20, 2015 10.81 11.25 10.76 11.15 260,729 +0.30(+2.75%)
Oct 19, 2015 10.92 11.15 10.65 10.85 291,277 -0.07(-0.66%)
Oct 16, 2015 10.91 11.00 10.55 10.92 480,716 +0.04(+0.40%)
Oct 15, 2015 10.57 10.94 10.53 10.88 493,387 +0.37(+3.55%)
Oct 14, 2015 10.62 10.81 10.47 10.51 253,155 -0.08(-0.75%)
Oct 13, 2015 10.63 10.80 10.53 10.59 248,054 -0.13(-1.21%)
Oct 12, 2015 10.41 10.90 10.26 10.72 425,345 +0.39(+3.80%)
Oct 09, 2015 10.32 10.42 10.23 10.32 282,573 +0.05(+0.45%)
Oct 08, 2015 10.32 10.37 10.13 10.28 228,844 -0.02(-0.16%)
Oct 07, 2015 10.05 10.38 9.995 10.29 243,235 +0.31(+3.11%)
Oct 06, 2015 10.23 10.40 9.802 9.984 515,326 -0.23(-2.28%)
Oct 05, 2015 9.859 10.24 9.672 10.22 593,306 +0.46(+4.71%)
Oct 02, 2015 9.972 9.987 9.291 9.758 807,547 -0.30(-2.97%)
Oct 01, 2015 10.39 10.57 10.00 10.06 579,658 -0.28(-2.68%)
Sep 30, 2015 9.308 10.46 9.308 10.33 829,918 +1.27(+13.96%)
Sep 29, 2015 9.118 9.193 8.957 9.067 293,865 +0.01(+0.11%)
Sep 28, 2015 9.156 9.388 8.923 9.058 367,378 -0.16(-1.75%)
Sep 25, 2015 9.496 9.684 9.171 9.219 463,520 -0.16(-1.74%)
Sep 24, 2015 9.038 9.419 9.038 9.383 318,285 +0.26(+2.90%)
Sep 23, 2015 9.231 9.258 9.029 9.118 338,380 -0.07(-0.79%)
Sep 22, 2015 9.197 9.339 9.036 9.190 290,537 -0.06(-0.70%)
Sep 21, 2015 9.152 9.481 9.103 9.255 395,994 +0.21(+2.34%)
Sep 18, 2015 9.224 9.313 9.002 9.043 294,941 -0.28(-3.02%)
Sep 17, 2015 9.238 9.465 9.154 9.325 245,898 +0.10(+1.12%)
Sep 16, 2015 8.998 9.241 8.921 9.221 316,993 +0.26(+2.90%)
Sep 15, 2015 8.709 9.007 8.704 8.961 203,265 +0.29(+3.39%)
Sep 14, 2015 8.723 8.723 8.634 8.668 222,142 -0.04(-0.50%)
Sep 11, 2015 8.516 8.759 8.507 8.711 283,367 +0.16(+1.83%)
Sep 10, 2015 8.295 8.629 8.268 8.555 303,910 +0.26(+3.19%)
Sep 09, 2015 8.454 8.454 8.155 8.290 358,483 -0.08(-0.98%)
Sep 08, 2015 8.521 8.521 8.273 8.372 283,595 +0.04(+0.49%)
Sep 04, 2015 8.143 8.331 8.331 8.331 230,156 +0.08(+0.96%)
Sep 03, 2015 8.417 8.490 8.117 8.251 389,214 -0.20(-2.34%)
Sep 02, 2015 8.324 8.451 8.174 8.449 139,336 +0.20(+2.48%)
Sep 01, 2015 8.463 8.538 8.174 8.244 291,106 -0.34(-3.93%)
Aug 31, 2015 8.468 8.742 8.398 8.581 400,601 +0.05(+0.54%)
Aug 28, 2015 8.302 8.612 8.071 8.535 300,034 +0.21(+2.54%)
Aug 27, 2015 8.290 8.391 7.984 8.324 416,866 +0.07(+0.88%)
Aug 26, 2015 8.247 8.384 7.850 8.251 568,786 +0.22(+2.73%)
Aug 25, 2015 8.251 8.268 7.991 8.032 292,556 +0.04(+0.51%)
Aug 24, 2015 8.056 8.269 7.748 7.991 573,402 -0.40(-4.79%)
Aug 21, 2015 8.025 8.543 7.991 8.393 502,979 +0.24(+2.95%)
Aug 20, 2015 8.352 8.434 8.121 8.153 832,000 -0.27(-3.23%)
Aug 19, 2015 8.824 8.839 8.372 8.425 753,680 -0.52(-5.85%)
Aug 18, 2015 9.121 9.157 8.809 8.948 410,239 -0.18(-1.92%)
Aug 17, 2015 8.989 9.148 8.830 9.124 377,953 +0.08(+0.85%)
Aug 14, 2015 8.924 9.090 8.775 9.047 282,013 +0.08(+0.86%)
Aug 13, 2015 8.991 9.083 8.903 8.970 528,521 -0.05(-0.53%)
Aug 12, 2015 8.850 9.133 8.602 9.018 477,911 +0.09(+1.02%)
Aug 11, 2015 9.008 9.290 8.857 8.927 463,328 -0.15(-1.64%)
Aug 10, 2015 9.080 9.104 8.602 9.076 833,514 +0.07(+0.77%)
Aug 07, 2015 8.948 9.054 8.715 9.006 570,609 -0.01(-0.16%)
Aug 06, 2015 9.251 9.290 8.852 9.020 667,647 -0.24(-2.62%)
Aug 05, 2015 9.515 9.523 9.104 9.263 655,581 -0.14(-1.48%)
Aug 04, 2015 9.566 9.566 9.064 9.402 610,543 -0.20(-2.10%)
Aug 03, 2015 9.924 10.36 9.506 9.604 428,367 -0.35(-3.48%)
Jul 31, 2015 10.48 10.89 9.564 9.950 1,277,591 -0.40(-3.86%)
Jul 30, 2015 10.11 10.47 9.987 10.35 423,124 +0.24(+2.35%)
Jul 29, 2015 10.22 10.69 9.982 10.11 1,008,396 +0.04(+0.36%)
Jul 28, 2015 10.23 10.23 9.489 10.08 635,028 +0.29(+2.95%)
Jul 27, 2015 9.412 9.917 9.362 9.787 532,199 +0.29(+3.09%)
Jul 24, 2015 9.338 9.669 9.258 9.494 435,011 +0.13(+1.44%)
Jul 23, 2015 9.342 9.596 9.014 9.359 423,141 +0.06(+0.67%)
Jul 22, 2015 9.114 9.376 9.114 9.297 211,778 +0.13(+1.47%)
Jul 21, 2015 9.203 9.253 9.112 9.162 314,279 -0.06(-0.70%)
Jul 20, 2015 9.878 9.878 9.160 9.227 482,097 -0.62(-6.34%)
Jul 17, 2015 9.737 10.14 9.713 9.852 285,471 +0.13(+1.39%)
Jul 16, 2015 9.489 10.03 9.477 9.717 284,768 +0.31(+3.24%)
Jul 15, 2015 9.424 9.479 9.285 9.412 173,180 +0.01(+0.10%)
Jul 14, 2015 9.592 9.657 9.258 9.402 365,479 -0.22(-2.27%)
Jul 13, 2015 9.564 9.686 9.487 9.621 231,957 +0.18(+1.88%)
Jul 10, 2015 9.095 9.643 9.059 9.443 391,870 +0.41(+4.58%)
Jul 09, 2015 9.059 9.080 8.931 9.030 213,376 +0.08(+0.94%)
Jul 08, 2015 9.169 9.189 8.816 8.946 201,231 -0.31(-3.32%)
Jul 07, 2015 9.189 9.369 8.900 9.253 229,640 +0.04(+0.47%)
Jul 06, 2015 8.891 9.270 8.891 9.210 286,840 +0.22(+2.43%)
Jul 02, 2015 9.314 8.991 8.991 8.991 361,140 -0.36(-3.83%)
Jul 01, 2015 8.780 9.359 8.780 9.350 537,320 +0.62(+7.10%)
Jun 30, 2015 8.665 8.773 8.552 8.730 673,401 +0.12(+1.42%)
Jun 29, 2015 8.833 8.900 8.593 8.607 324,601 -0.30(-3.40%)
Jun 26, 2015 8.967 9.162 8.816 8.910 519,467 -0.09(-0.96%)
Jun 25, 2015 9.162 9.246 8.888 8.996 441,119 -0.11(-1.16%)
Jun 24, 2015 9.369 9.441 9.049 9.102 343,802 -0.31(-3.29%)
Jun 23, 2015 9.477 9.501 9.205 9.412 266,311 -0.03(-0.33%)
Jun 22, 2015 9.489 9.564 9.350 9.443 312,952 +0.02(+0.20%)
Jun 19, 2015 9.768 9.924 9.376 9.424 554,799 -0.37(-3.78%)
Jun 18, 2015 9.628 9.893 9.619 9.794 335,003 +0.16(+1.70%)
Jun 17, 2015 9.979 10.01 9.537 9.631 381,872 -0.30(-3.04%)
Jun 16, 2015 9.967 10.09 9.907 9.932 362,271 -0.09(-0.88%)
Jun 15, 2015 9.905 10.07 9.734 10.02 291,346 +0.04(+0.43%)
Jun 12, 2015 10.03 10.18 9.938 9.977 372,794 -0.06(-0.57%)
Jun 11, 2015 9.883 10.09 9.856 10.03 768,367 +0.22(+2.25%)
Jun 10, 2015 9.621 9.950 9.489 9.813 880,986 +0.21(+2.15%)
Jun 09, 2015 9.419 9.615 9.314 9.607 433,201 +0.20(+2.17%)
Jun 08, 2015 9.501 9.552 9.265 9.402 414,067 -0.10(-1.04%)
Jun 05, 2015 9.290 9.554 9.079 9.501 816,434 +0.22(+2.41%)
Jun 04, 2015 8.999 9.316 8.955 9.277 1,249,233 +0.26(+2.88%)
Jun 03, 2015 8.874 9.155 8.681 9.018 766,773 +0.15(+1.71%)
Jun 02, 2015 8.734 9.016 8.732 8.867 326,145 +0.10(+1.18%)
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.