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 (%)
Jun 30, 2004 1.389 1.532 1.389 1.516 46,048 +0.02(+1.03%)
Jun 29, 2004 1.492 1.520 1.492 1.501 228,298 -0.01(-0.81%)
Jun 28, 2004 1.532 1.542 1.490 1.513 81,071 +0.02(+1.52%)
Jun 25, 2004 1.516 1.516 1.489 1.490 11,025 -0.02(-1.36%)
Jun 24, 2004 1.526 1.533 1.504 1.511 199,760 +0.04(+2.65%)
Jun 23, 2004 1.473 1.542 1.460 1.472 439,084 -0.05(-3.24%)
Jun 22, 2004 1.521 1.521 1.521 1.521 12,322 -0.02(-1.00%)
Jun 21, 2004 1.475 1.542 1.475 1.537 73,937 +0.05(+3.17%)
Jun 18, 2004 1.542 1.547 1.489 1.489 227,649 -0.07(-4.42%)
Jun 17, 2004 1.465 1.563 1.465 1.558 68,748 +0.12(+8.05%)
Jun 16, 2004 1.335 1.491 1.323 1.442 228,298 +0.02(+1.60%)
Jun 15, 2004 1.342 1.419 1.339 1.419 18,160 +0.03(+2.06%)
Jun 14, 2004 1.391 1.391 1.391 1.391 2,594 +0.05(+3.35%)
Jun 10, 2004 1.346 1.346 1.346 1.346 1,297 -0.00(-0.07%)
Jun 09, 2004 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Jun 08, 2004 1.344 1.347 1.344 1.347 2,594 -0.02(-1.73%)
Jun 07, 2004 1.340 1.370 1.340 1.370 9,080 +0.01(+0.76%)
Jun 04, 2004 1.261 1.388 1.261 1.360 11,025 -0.03(-2.22%)
Jun 03, 2004 1.369 1.391 1.362 1.391 21,402 +0.02(+1.58%)
Jun 02, 2004 1.369 1.369 1.369 1.369 4,540 +0.00(+0.07%)
Jun 01, 2004 1.367 1.372 1.367 1.368 7,782 -0.02(-1.69%)
May 28, 2004 1.398 1.406 1.392 1.392 26,591 -0.00(-0.22%)
May 27, 2004 1.390 1.396 1.389 1.395 4,540 -0.00(-0.15%)
May 26, 2004 1.362 1.398 1.362 1.397 16,214 +0.06(+4.30%)
May 25, 2004 1.339 1.346 1.339 1.339 7,134 +0.01(+0.46%)
May 24, 2004 1.367 1.367 1.333 1.333 1,297 -0.03(-2.11%)
May 21, 2004 1.336 1.362 1.336 1.362 44,751 +0.01(+0.76%)
May 20, 2004 1.356 1.356 1.352 1.352 4,540 -0.05(-3.38%)
May 19, 2004 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
May 18, 2004 1.338 1.399 1.338 1.399 3,891 +0.06(+4.53%)
May 17, 2004 1.337 1.338 1.335 1.338 9,728 +0.00(+0.00%)
May 14, 2004 1.351 1.351 1.338 1.338 7,134 -0.04(-2.98%)
May 13, 2004 1.344 1.379 1.344 1.379 5,837 -0.00(-0.22%)
May 12, 2004 1.286 1.433 1.286 1.383 85,611 +0.00(+0.30%)
May 11, 2004 1.339 1.378 1.339 1.378 19,457 +0.00(+0.00%)
May 10, 2004 1.414 1.414 1.291 1.378 43,454 -0.06(-4.21%)
May 07, 2004 1.438 1.439 1.433 1.439 22,700 +0.00(+0.07%)
May 06, 2004 1.439 1.439 1.438 1.438 9,728 -0.00(-0.07%)
May 05, 2004 1.439 1.449 1.425 1.439 16,862 +0.00(+0.00%)
May 04, 2004 1.439 1.454 1.439 1.439 62,263 +0.01(+0.65%)
May 03, 2004 1.439 1.441 1.430 1.430 93,394 +0.02(+1.16%)
Apr 30, 2004 1.362 1.413 1.362 1.413 2,594 -0.03(-1.79%)
Apr 29, 2004 1.438 1.439 1.350 1.439 176,412 +0.11(+7.94%)
Apr 28, 2004 1.350 1.350 1.333 1.333 10,377 -0.07(-4.91%)
Apr 27, 2004 1.428 1.428 1.389 1.402 11,025 -0.04(-2.57%)
Apr 26, 2004 1.336 1.439 1.336 1.439 36,320 +0.10(+7.77%)
Apr 23, 2004 1.341 1.436 1.285 1.335 49,940 -0.02(-1.67%)
Apr 22, 2004 1.354 1.358 1.354 1.358 3,891 -0.03(-2.15%)
Apr 21, 2004 1.388 1.398 1.388 1.388 22,051 +0.00(+0.00%)
Apr 20, 2004 1.389 1.389 1.388 1.388 11,025 +0.02(+1.50%)
Apr 19, 2004 1.357 1.367 1.352 1.367 3,242 +0.03(+1.92%)
Apr 16, 2004 1.370 1.372 1.260 1.341 54,480 -0.03(-2.03%)
Apr 15, 2004 1.369 1.437 1.368 1.369 22,700 +0.00(+0.08%)
Apr 14, 2004 1.373 1.374 1.368 1.368 22,051 -0.01(-0.37%)
Apr 13, 2004 1.362 1.384 1.362 1.373 78,477 -0.00(-0.22%)
Apr 12, 2004 1.367 1.439 1.363 1.376 54,480 -0.01(-0.45%)
Apr 08, 2004 1.401 1.461 1.383 1.383 59,020 -0.05(-3.17%)
Apr 07, 2004 1.413 1.428 1.413 1.428 1,297 +0.01(+0.43%)
Apr 06, 2004 1.464 1.464 1.421 1.422 6,485 -0.03(-2.12%)
Apr 05, 2004 1.452 1.452 1.452 1.452 1,297 -0.03(-2.07%)
Apr 02, 2004 1.489 1.489 1.439 1.483 8,431 -0.01(-0.49%)
Apr 01, 2004 1.490 1.490 1.490 1.490 3,242 +0.05(+3.57%)
Mar 31, 2004 1.399 1.489 1.399 1.439 17,511 -0.00(-0.07%)
Mar 30, 2004 1.439 1.462 1.439 1.440 16,862 -0.02(-1.06%)
Mar 29, 2004 1.439 1.463 1.439 1.456 437,787 +0.02(+1.15%)
Mar 26, 2004 1.413 1.439 1.413 1.439 6,485 +0.03(+1.88%)
Mar 25, 2004 1.425 1.425 1.411 1.412 43,454 -0.01(-0.79%)
Mar 24, 2004 1.439 1.439 1.424 1.424 11,674 -0.00(-0.14%)
Mar 23, 2004 1.426 1.426 1.426 1.426 0 +0.00(+0.00%)
Mar 22, 2004 1.388 1.438 1.388 1.426 9,728 -0.02(-1.28%)
Mar 19, 2004 1.394 1.444 1.388 1.444 52,534 +0.02(+1.44%)
Mar 18, 2004 1.424 1.443 1.424 1.424 6,485 +0.02(+1.09%)
Mar 17, 2004 1.409 1.414 1.408 1.408 93,394 -0.05(-3.17%)
Mar 16, 2004 1.408 1.454 1.408 1.454 26,591 +0.02(+1.14%)
Mar 15, 2004 1.424 1.438 1.408 1.438 511,076 -0.00(-0.07%)
Mar 12, 2004 1.439 1.440 1.439 1.439 13,620 +0.02(+1.08%)
Mar 11, 2004 1.451 1.451 1.424 1.424 18,160 -0.01(-0.86%)
Mar 10, 2004 1.434 1.444 1.434 1.436 50,588 +0.00(+0.14%)
Mar 09, 2004 1.439 1.542 1.429 1.434 261,375 -0.10(-6.81%)
Mar 08, 2004 1.511 1.540 1.511 1.539 370,984 +0.03(+1.84%)
Mar 05, 2004 1.480 1.526 1.480 1.511 20,105 +0.04(+2.44%)
Mar 04, 2004 1.388 1.490 1.369 1.475 73,937 +0.03(+2.43%)
Mar 03, 2004 1.440 1.440 1.440 1.440 648 -0.03(-1.96%)
Mar 02, 2004 1.434 1.516 1.398 1.469 79,774 +0.05(+3.55%)
Mar 01, 2004 1.341 1.443 1.341 1.419 84,314 +0.01(+0.36%)
Feb 27, 2004 1.398 1.470 1.398 1.413 28,537 -0.07(-4.45%)
Feb 26, 2004 1.511 1.511 1.398 1.479 83,017 -0.03(-1.84%)
Feb 25, 2004 1.378 1.507 1.378 1.507 30,482 -0.03(-2.20%)
Feb 24, 2004 1.493 1.541 1.363 1.541 64,208 +0.00(+0.20%)
Feb 23, 2004 1.485 1.550 1.485 1.538 39,563 -0.02(-1.58%)
Feb 20, 2004 1.551 1.562 1.509 1.562 34,374 -0.02(-0.98%)
Feb 19, 2004 1.602 1.602 1.460 1.578 46,048 -0.02(-1.48%)
Feb 18, 2004 1.542 1.602 1.542 1.601 57,074 +0.05(+3.32%)
Feb 17, 2004 1.564 1.610 1.549 1.550 29,185 -0.05(-3.28%)
Feb 13, 2004 1.623 1.626 1.563 1.603 24,645 -0.03(-1.63%)
Feb 12, 2004 1.526 1.655 1.526 1.629 43,454 -0.01(-0.69%)
Feb 11, 2004 1.598 1.722 1.542 1.641 559,070 -0.09(-4.94%)
Feb 10, 2004 1.768 1.768 1.716 1.726 51,237 -0.01(-0.65%)
Feb 09, 2004 1.696 1.810 1.652 1.737 352,175 +0.09(+5.17%)
Feb 06, 2004 1.593 1.681 1.439 1.652 405,358 +0.17(+11.13%)
Feb 05, 2004 1.542 1.572 1.347 1.486 136,849 -0.10(-6.16%)
Feb 04, 2004 1.544 1.584 1.522 1.584 7,782 -0.03(-1.97%)
Feb 03, 2004 1.586 1.621 1.540 1.616 30,482 -0.03(-2.06%)
Feb 02, 2004 1.577 1.650 1.562 1.650 88,206 +0.02(+0.94%)
Jan 30, 2004 1.557 1.634 1.557 1.634 35,671 +0.04(+2.52%)
Jan 29, 2004 1.564 1.604 1.564 1.594 79,774 +0.00(+0.19%)
Jan 28, 2004 1.608 1.645 1.548 1.591 162,792 -0.05(-2.83%)
Jan 27, 2004 1.562 1.652 1.562 1.637 27,240 +0.07(+4.46%)
Jan 26, 2004 1.504 1.723 1.368 1.568 191,977 -0.13(-7.75%)
Jan 23, 2004 1.696 1.730 1.696 1.699 25,942 -0.02(-1.41%)
Jan 22, 2004 1.707 1.739 1.707 1.724 44,751 +0.02(+0.96%)
Jan 21, 2004 1.727 1.727 1.694 1.707 68,748 -0.02(-1.13%)
Jan 20, 2004 1.662 1.736 1.662 1.727 203,652 +0.06(+3.63%)
Jan 16, 2004 1.741 1.741 1.662 1.666 116,094 -0.03(-1.70%)
Jan 15, 2004 1.648 1.727 1.648 1.695 108,383 +0.00(+0.06%)
Jan 14, 2004 1.818 1.826 1.670 1.694 192,983 +0.02(+1.48%)
Jan 13, 2004 1.674 1.757 1.607 1.669 189,604 +0.04(+2.59%)
Jan 12, 2004 1.519 1.652 1.490 1.627 158,012 +0.15(+10.24%)
Jan 09, 2004 1.540 1.540 1.466 1.476 243,630 -0.04(-2.57%)
Jan 08, 2004 1.509 1.523 1.434 1.515 215,566 +0.08(+5.50%)
Jan 07, 2004 1.335 1.436 1.275 1.436 28,258 +0.13(+10.01%)
Jan 06, 2004 1.279 1.311 1.240 1.305 266,563 +0.02(+1.84%)
Jan 05, 2004 1.240 1.282 1.240 1.282 33,725 +0.04(+3.39%)
Jan 02, 2004 1.224 1.331 1.181 1.240 132,957 -0.09(-7.09%)
Dec 31, 2003 1.328 1.362 1.199 1.334 594,093 -0.03(-2.36%)
Dec 30, 2003 1.412 1.412 1.347 1.366 395,189 +0.01(+1.09%)
Dec 29, 2003 1.336 1.429 1.336 1.352 38,356 +0.01(+1.08%)
Dec 26, 2003 1.508 1.508 1.301 1.337 51,821 -0.18(-11.80%)
Dec 24, 2003 1.504 1.518 1.504 1.516 26,591 -0.00(-0.14%)
Dec 23, 2003 1.515 1.525 1.480 1.518 117,100 +0.05(+3.50%)
Dec 22, 2003 1.439 1.539 1.408 1.467 62,159 +0.03(+1.93%)
Dec 19, 2003 1.427 1.439 1.427 1.439 19,457 +0.12(+9.37%)
Dec 18, 2003 1.316 1.316 1.316 1.316 1,297 -0.02(-1.84%)
Dec 17, 2003 1.326 1.340 1.326 1.340 13,931 +0.01(+0.46%)
Dec 16, 2003 1.326 1.334 1.317 1.334 37,617 -0.00(-0.15%)
Dec 15, 2003 1.330 1.392 1.323 1.336 11,363 +0.01(+0.85%)
Dec 12, 2003 1.330 1.330 1.179 1.325 84,677 +0.10(+7.87%)
Dec 11, 2003 1.212 1.228 1.228 1.228 3,165 +0.02(+1.36%)
Dec 10, 2003 1.150 1.212 1.148 1.212 75,507 +0.01(+0.77%)
Dec 09, 2003 1.147 1.357 1.147 1.203 71,317 -0.13(-10.00%)
Dec 08, 2003 1.501 1.501 1.009 1.336 251,594 -0.17(-11.02%)
Dec 05, 2003 1.508 1.521 1.501 1.502 16,862 -0.01(-0.41%)
Dec 04, 2003 1.508 1.520 1.508 1.508 33,920 +0.00(+0.00%)
Dec 03, 2003 1.521 1.521 1.508 1.508 12,647 +0.06(+4.19%)
Dec 02, 2003 1.415 1.521 1.392 1.447 39,076 +0.01(+0.50%)
Dec 01, 2003 1.465 1.521 1.440 1.440 71,103 -0.08(-5.34%)
Nov 28, 2003 1.511 1.521 1.511 1.521 31,624 +0.01(+0.68%)
Nov 26, 2003 1.525 1.525 1.465 1.511 62,379 -0.00(-0.07%)
Nov 25, 2003 1.369 1.555 1.369 1.512 88,368 +0.10(+7.07%)
Nov 24, 2003 1.415 1.511 1.373 1.412 158,829 +0.03(+1.85%)
Nov 21, 2003 1.370 1.413 1.363 1.387 33,174 +0.02(+1.19%)
Nov 20, 2003 1.285 1.429 1.283 1.370 285,962 +0.20(+17.45%)
Nov 19, 2003 1.132 1.167 1.120 1.167 32,668 +0.01(+0.88%)
Nov 18, 2003 1.131 1.180 1.121 1.156 108,649 +0.03(+2.39%)
Nov 17, 2003 1.131 1.133 1.069 1.130 189,967 +0.05(+4.66%)
Nov 14, 2003 1.028 1.079 1.028 1.079 7,945 +0.03(+3.14%)
Nov 13, 2003 1.068 1.068 1.027 1.046 15,241 +0.03(+3.04%)
Nov 12, 2003 0.9714 1.016 0.9714 1.016 8,431 +0.02(+1.86%)
Nov 11, 2003 1.075 1.077 0.9868 0.9971 14,268 -0.13(-11.82%)
Nov 10, 2003 1.131 1.131 1.131 1.131 7,782 +0.00(+0.09%)
Nov 07, 2003 1.136 1.136 1.100 1.130 34,601 +0.02(+1.76%)
Nov 06, 2003 1.054 1.131 1.054 1.110 93,621 +0.06(+5.37%)
Nov 05, 2003 0.9662 1.054 0.9404 1.054 128,450 +0.09(+9.03%)
Nov 04, 2003 0.9631 0.9765 0.9518 0.9663 49,058 -0.01(-1.04%)
Nov 03, 2003 0.9765 0.9765 0.9755 0.9765 96,475 +0.02(+2.60%)
Oct 31, 2003 0.9047 0.9765 0.9025 0.9517 57,119 -0.05(-5.04%)
Oct 30, 2003 0.7442 1.048 0.7627 1.002 468,919 +0.26(+34.67%)
Oct 29, 2003 0.7483 0.7483 0.7339 0.7442 39,563 +0.00(+0.56%)
Oct 28, 2003 0.7534 0.7565 0.7401 0.7401 30,482 +0.00(+0.43%)
Oct 27, 2003 0.7369 0.7369 0.7369 0.7369 648 +0.00(+0.27%)
Oct 24, 2003 0.7339 0.7349 0.7339 0.7349 1,297 -0.01(-0.83%)
Oct 23, 2003 0.7411 0.7411 0.7411 0.7411 0 +0.00(+0.00%)
Oct 22, 2003 0.7411 0.7411 0.7411 0.7411 0 +0.00(+0.00%)
Oct 21, 2003 0.7536 0.7536 0.7195 0.7411 53,831 -0.00(-0.32%)
Oct 20, 2003 0.7435 0.7435 0.7435 0.7435 0 +0.00(+0.00%)
Oct 17, 2003 0.7473 0.7709 0.7349 0.7435 12,322 +0.01(+0.74%)
Oct 16, 2003 0.7380 0.7380 0.7380 0.7380 6,485 +0.00(+0.00%)
Oct 15, 2003 0.7360 0.7380 0.7360 0.7380 1,297 -0.02(-2.71%)
Oct 14, 2003 0.7195 0.7586 0.7195 0.7586 18,808 +0.02(+2.93%)
Oct 13, 2003 0.7370 0.7370 0.7206 0.7370 7,782 -0.02(-2.05%)
Oct 10, 2003 0.7401 0.7524 0.7401 0.7524 3,242 -0.02(-2.40%)
Oct 09, 2003 0.7299 0.7709 0.7196 0.7709 20,754 +0.03(+3.59%)
Oct 08, 2003 0.7442 0.7442 0.7442 0.7442 0 +0.00(+0.00%)
Oct 07, 2003 0.7442 0.7442 0.7442 0.7442 3,891 +0.01(+1.26%)
Oct 06, 2003 0.7329 0.7349 0.7257 0.7349 29,834 +0.00(+0.00%)
Oct 03, 2003 0.7257 0.7349 0.7257 0.7349 6,485 +0.02(+2.14%)
Oct 02, 2003 0.7257 0.7257 0.7195 0.7195 12,322 -0.02(-2.10%)
Oct 01, 2003 0.7226 0.7349 0.7226 0.7349 7,134 -0.01(-0.69%)
Sep 30, 2003 0.7360 0.7401 0.7360 0.7401 3,891 +0.01(+0.70%)
Sep 29, 2003 0.7226 0.7349 0.7216 0.7349 4,540 -0.01(-1.24%)
Sep 26, 2003 0.7493 0.7504 0.7144 0.7442 20,754 +0.01(+1.97%)
Sep 25, 2003 0.7248 0.7298 0.7144 0.7298 18,387 +0.00(+0.57%)
Sep 24, 2003 0.7338 0.7338 0.7338 0.7257 62,263 -0.01(-1.52%)
Sep 23, 2003 0.7134 0.7597 0.7133 0.7369 25,942 -0.01(-1.12%)
Sep 22, 2003 0.6949 0.7452 0.6764 0.7452 16,681 +0.05(+7.25%)
Sep 19, 2003 0.6949 0.6949 0.6949 0.6949 4,540 -0.02(-3.43%)
Sep 18, 2003 0.7195 0.7195 0.7195 0.7195 42,805 +0.00(+0.01%)
Sep 17, 2003 0.7194 0.7194 0.7194 0.7194 0 +0.00(+0.00%)
Sep 16, 2003 0.7194 0.7194 0.7194 0.7194 0 +0.02(+2.93%)
Sep 15, 2003 0.6990 0.6990 0.6990 0.6990 0 -0.02(-2.84%)
Sep 12, 2003 0.6681 0.7195 0.6681 0.7194 63,560 +0.04(+6.53%)
Sep 11, 2003 0.6424 0.7195 0.6424 0.6753 18,808 +0.03(+4.95%)
Sep 10, 2003 0.6681 0.6681 0.6435 0.6435 8,431 -0.03(-5.15%)
Sep 09, 2003 0.6805 0.6990 0.6784 0.6784 5,837 -0.01(-1.49%)
Sep 08, 2003 0.6599 0.7082 0.6599 0.6887 23,997 -0.02(-2.76%)
Sep 05, 2003 0.7144 0.7182 0.7082 0.7082 2,594 -0.01(-0.86%)
Sep 04, 2003 0.6599 0.7185 0.6599 0.7144 5,837 +0.02(+3.27%)
Sep 03, 2003 0.6147 0.6918 0.6147 0.6918 13,620 +0.08(+12.56%)
Sep 02, 2003 0.6146 0.6146 0.6146 0.6146 0 +0.00(+0.00%)
Aug 29, 2003 0.6147 0.6147 0.6146 0.6146 1,297 +0.02(+2.57%)
Aug 28, 2003 0.5993 0.5993 0.5992 0.5992 1,297 +0.04(+7.94%)
Aug 27, 2003 0.5551 0.5551 0.5551 0.5551 454,001 +0.00(+0.00%)
Aug 26, 2003 0.5551 0.5551 0.5551 0.5551 1,945 +0.02(+3.43%)
Aug 25, 2003 0.5571 0.5571 0.5367 0.5367 195,220 +0.00(+0.00%)
Aug 22, 2003 0.5366 0.5367 0.5366 0.5367 3,242 -0.01(-2.23%)
Aug 21, 2003 0.5489 0.5499 0.5489 0.5489 14,917 +0.04(+7.66%)
Aug 20, 2003 0.5427 0.5427 0.4996 0.5098 3,891 -0.04(-7.12%)
Aug 19, 2003 0.5489 0.5489 0.5489 0.5489 9,728 -0.00(-0.19%)
Aug 18, 2003 0.5417 0.5499 0.5417 0.5499 12,322 -0.03(-5.16%)
Aug 15, 2003 0.5798 0.5798 0.5798 0.5798 0 +0.00(+0.00%)
Aug 14, 2003 0.5798 0.5798 0.5798 0.5798 0 +0.00(+0.00%)
Aug 13, 2003 0.5798 0.5798 0.5798 0.5798 0 +0.00(+0.00%)
Aug 12, 2003 0.4955 0.5808 0.4955 0.5798 11,674 +0.01(+2.56%)
Aug 11, 2003 0.5623 0.5653 0.5438 0.5653 10,377 +0.06(+12.47%)
Aug 08, 2003 0.5191 0.5201 0.5026 0.5026 17,511 -0.06(-11.09%)
Aug 07, 2003 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Aug 06, 2003 0.5396 0.5653 0.5396 0.5653 12,971 +0.01(+0.92%)
Aug 05, 2003 0.5139 0.5664 0.5139 0.5602 14,917 -0.03(-5.69%)
Aug 04, 2003 0.4689 0.5940 0.4677 0.5940 11,025 +0.07(+14.21%)
Aug 01, 2003 0.4430 0.5571 0.4430 0.5201 6,485 -0.05(-8.00%)
Jul 31, 2003 0.6455 0.6455 0.5499 0.5653 21,402 -0.04(-6.94%)
Jul 30, 2003 0.6589 0.6589 0.6075 0.6075 10,377 -0.09(-13.10%)
Jul 29, 2003 0.7174 0.7195 0.6990 0.6991 35,023 -0.04(-4.88%)
Jul 28, 2003 0.7195 0.7349 0.6589 0.7349 22,051 +0.02(+2.14%)
Jul 25, 2003 0.7195 0.7195 0.6958 0.7195 22,051 +0.03(+3.70%)
Jul 24, 2003 0.6681 0.6938 0.6681 0.6938 4,540 +0.00(+0.00%)
Jul 23, 2003 0.6877 0.6938 0.6167 0.6938 51,885 +0.05(+8.17%)
Jul 22, 2003 0.6167 0.6918 0.6167 0.6414 12,971 -0.01(-2.06%)
Jul 21, 2003 0.6311 0.7493 0.5993 0.6549 43,454 +0.05(+7.62%)
Jul 18, 2003 0.6013 0.6198 0.5222 0.6085 44,751 +0.05(+8.23%)
Jul 17, 2003 0.5253 0.6167 0.5242 0.5623 16,862 -0.00(-0.36%)
Jul 16, 2003 0.5139 0.6075 0.5139 0.5643 67,451 +0.05(+9.58%)
Jul 15, 2003 0.5386 0.5386 0.5150 0.5150 7,134 -0.04(-7.56%)
Jul 14, 2003 0.5962 0.6373 0.5571 0.5571 120,634 -0.04(-6.23%)
Jul 11, 2003 0.4112 0.5941 0.4112 0.5941 12,322 +0.19(+48.21%)
Jul 09, 2003 0.3906 0.4060 0.3515 0.4009 7,782 +0.00(+0.78%)
Jul 08, 2003 0.3495 0.3978 0.3495 0.3978 44,103 +0.05(+15.87%)
Jul 07, 2003 0.3433 0.3433 0.3433 0.3433 0 +0.00(+0.00%)
Jul 03, 2003 0.3433 0.3433 0.3433 0.3433 0 +0.00(+0.00%)
Jul 02, 2003 0.3084 0.3433 0.3084 0.3433 68,748 +0.02(+4.70%)
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.