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 -0.48 (-1.28%)
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 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%)
Apr 02, 2007 5.375 5.484 5.356 5.456 100,974 +0.12(+2.34%)
Mar 30, 2007 5.227 5.386 5.194 5.331 240,798 +0.07(+1.36%)
Mar 29, 2007 5.273 5.319 5.250 5.259 84,634 -0.00(-0.04%)
Mar 28, 2007 5.319 5.319 5.257 5.262 300,514 -0.08(-1.43%)
Mar 27, 2007 5.463 5.495 5.322 5.338 58,618 -0.12(-2.20%)
Mar 26, 2007 5.567 5.567 5.437 5.458 59,833 -0.09(-1.54%)
Mar 23, 2007 5.414 5.592 5.414 5.544 105,475 +0.17(+3.19%)
Mar 22, 2007 5.352 5.382 5.262 5.373 161,287 +0.08(+1.53%)
Mar 21, 2007 5.326 5.354 5.287 5.292 554,794 -0.06(-1.08%)
Mar 20, 2007 5.194 5.349 5.174 5.349 221,176 +0.14(+2.75%)
Mar 19, 2007 5.308 5.312 5.181 5.206 167,301 -0.00(-0.04%)
Mar 16, 2007 5.225 5.352 5.118 5.208 436,983 -0.02(-0.35%)
Mar 15, 2007 5.229 5.264 5.183 5.227 88,193 +0.01(+0.13%)
Mar 14, 2007 5.319 5.389 5.167 5.220 92,880 -0.11(-2.04%)
Mar 13, 2007 5.412 5.417 5.250 5.329 214,600 -0.08(-1.54%)
Mar 12, 2007 5.467 5.488 5.375 5.412 77,413 +0.03(+0.52%)
Mar 09, 2007 5.379 5.393 5.280 5.384 181,605 +0.10(+1.84%)
Mar 08, 2007 5.347 5.410 5.234 5.287 151,831 -0.04(-0.74%)
Mar 07, 2007 5.548 5.583 5.294 5.326 221,548 -0.20(-3.60%)
Mar 06, 2007 5.578 5.599 5.493 5.525 237,689 -0.03(-0.58%)
Mar 05, 2007 5.528 5.597 5.518 5.558 289,813 -0.02(-0.29%)
Mar 02, 2007 5.615 5.685 5.539 5.574 194,304 -0.06(-1.03%)
Mar 01, 2007 5.560 5.770 5.548 5.632 162,186 -0.00(-0.08%)
Feb 28, 2007 5.606 5.719 5.574 5.636 187,705 +0.06(+1.08%)
Feb 27, 2007 5.648 5.817 5.548 5.576 182,452 -0.06(-0.99%)
Feb 26, 2007 5.625 5.652 5.597 5.632 104,640 +0.04(+0.70%)
Feb 23, 2007 5.528 5.615 5.528 5.592 160,089 +0.05(+0.92%)
Feb 22, 2007 5.585 5.585 5.532 5.541 177,877 -0.01(-0.17%)
Feb 21, 2007 5.546 5.558 5.528 5.551 198,787 +0.00(+0.04%)
Feb 20, 2007 5.551 5.569 5.493 5.548 256,402 +0.03(+0.54%)
Feb 16, 2007 5.534 5.539 5.467 5.518 146,296 +0.02(+0.34%)
Feb 15, 2007 5.551 5.551 5.493 5.500 98,449 -0.05(-0.83%)
Feb 14, 2007 5.597 5.597 5.479 5.546 181,254 -0.01(-0.17%)
Feb 13, 2007 5.472 5.645 5.470 5.555 270,109 +0.13(+2.43%)
Feb 12, 2007 5.333 5.435 5.308 5.423 219,780 +0.10(+1.82%)
Feb 09, 2007 5.352 5.419 5.162 5.326 521,786 +0.09(+1.77%)
Feb 08, 2007 5.268 5.294 5.227 5.234 181,548 -0.03(-0.53%)
Feb 07, 2007 5.229 5.262 5.206 5.262 175,447 +0.05(+0.89%)
Feb 06, 2007 5.218 5.305 5.192 5.215 196,336 +0.01(+0.13%)
Feb 05, 2007 5.204 5.229 5.183 5.208 243,206 +0.02(+0.45%)
Feb 02, 2007 5.174 5.294 5.153 5.185 158,822 +0.06(+1.13%)
Feb 01, 2007 5.102 5.220 5.102 5.127 202,917 +0.04(+0.77%)
Jan 31, 2007 5.273 5.320 5.056 5.088 256,584 -0.20(-3.85%)
Jan 30, 2007 5.463 5.463 5.268 5.292 122,563 -0.15(-2.72%)
Jan 29, 2007 5.315 5.479 5.208 5.440 112,843 +0.23(+4.35%)
Jan 26, 2007 5.324 5.354 5.146 5.213 90,121 -0.11(-2.09%)
Jan 25, 2007 5.391 5.391 5.218 5.324 153,638 -0.11(-1.96%)
Jan 24, 2007 5.352 5.447 5.312 5.430 119,947 +0.08(+1.43%)
Jan 23, 2007 5.319 5.440 5.301 5.354 48,457 +0.04(+0.70%)
Jan 22, 2007 5.215 5.322 5.215 5.317 164,625 +0.06(+1.19%)
Jan 19, 2007 5.238 5.255 5.174 5.255 141,735 -0.01(-0.13%)
Jan 18, 2007 5.303 5.326 5.206 5.262 99,984 -0.03(-0.52%)
Jan 17, 2007 5.157 5.359 5.157 5.289 78,174 +0.14(+2.74%)
Jan 16, 2007 5.484 5.484 5.118 5.148 133,757 -0.28(-5.20%)
Jan 12, 2007 5.428 5.456 5.375 5.430 52,603 -0.01(-0.21%)
Jan 11, 2007 5.449 5.495 5.393 5.442 75,225 +0.04(+0.68%)
Jan 10, 2007 5.472 5.481 5.349 5.405 147,909 -0.02(-0.30%)
Jan 09, 2007 5.400 5.488 5.400 5.421 95,781 +0.02(+0.39%)
Jan 08, 2007 5.433 5.548 5.396 5.400 137,454 -0.04(-0.76%)
Jan 05, 2007 5.701 5.701 5.389 5.442 139,715 -0.26(-4.54%)
Jan 04, 2007 5.467 5.717 5.400 5.701 118,801 +0.22(+4.05%)
Jan 03, 2007 5.472 5.530 5.398 5.479 329,121 +0.06(+1.15%)
Dec 29, 2006 5.423 5.488 5.345 5.417 132,827 -0.01(-0.13%)
Dec 28, 2006 5.477 5.495 5.423 5.423 160,124 -0.06(-1.05%)
Dec 27, 2006 5.447 5.488 5.421 5.481 154,360 +0.08(+1.50%)
Dec 26, 2006 5.349 5.444 5.340 5.400 297,608 -0.03(-0.55%)
Dec 22, 2006 5.470 5.470 5.375 5.430 421,356 +0.04(+0.73%)
Dec 21, 2006 5.433 5.442 5.289 5.391 286,626 -0.07(-1.27%)
Dec 20, 2006 5.322 5.486 5.322 5.460 157,162 +0.17(+3.15%)
Dec 19, 2006 5.435 5.435 5.280 5.294 51,211 -0.14(-2.55%)
Dec 18, 2006 5.470 5.548 5.366 5.433 207,093 -0.02(-0.30%)
Dec 15, 2006 5.585 5.625 5.449 5.449 122,243 -0.14(-2.52%)
Dec 14, 2006 5.585 5.639 5.562 5.590 103,404 -0.03(-0.45%)
Dec 13, 2006 5.627 5.627 5.548 5.615 116,341 +0.02(+0.41%)
Dec 12, 2006 5.666 5.666 5.548 5.592 87,864 -0.07(-1.31%)
Dec 11, 2006 5.562 5.689 5.548 5.666 520,394 +0.12(+2.19%)
Dec 08, 2006 5.528 5.562 5.513 5.545 61,597 +0.02(+0.31%)
Dec 07, 2006 5.553 5.567 5.528 5.528 63,841 -0.03(-0.58%)
Dec 06, 2006 5.539 5.615 5.426 5.560 81,953 +0.01(+0.17%)
Dec 05, 2006 5.759 5.759 5.551 5.551 184,817 -0.19(-3.23%)
Dec 04, 2006 5.479 5.736 5.403 5.736 159,497 +0.28(+5.08%)
Dec 01, 2006 5.521 5.676 5.433 5.458 200,962 -0.09(-1.67%)
Nov 30, 2006 5.659 5.676 5.437 5.551 316,504 -0.10(-1.80%)
Nov 29, 2006 5.627 5.666 5.608 5.652 275,717 +0.06(+0.99%)
Nov 28, 2006 5.627 5.819 5.574 5.597 134,047 -0.03(-0.62%)
Nov 27, 2006 5.643 5.669 5.558 5.632 195,398 -0.01(-0.20%)
Nov 24, 2006 5.604 5.673 5.604 5.643 9,979 -0.00(-0.04%)
Nov 22, 2006 5.555 5.666 5.521 5.645 245,576 +0.11(+2.01%)
Nov 21, 2006 5.574 5.574 5.486 5.534 77,802 -0.03(-0.54%)
Nov 20, 2006 5.204 5.685 5.299 5.565 250,479 +0.06(+1.05%)
Nov 17, 2006 5.449 5.507 5.241 5.507 115,852 +0.06(+1.06%)
Nov 16, 2006 5.518 5.518 5.435 5.449 38,071 -0.04(-0.80%)
Nov 15, 2006 5.449 5.512 5.373 5.493 94,830 +0.05(+0.93%)
Nov 14, 2006 5.308 5.442 5.303 5.442 101,921 +0.15(+2.75%)
Nov 13, 2006 5.384 5.384 5.262 5.296 148,052 -0.07(-1.38%)
Nov 10, 2006 5.127 5.428 5.125 5.370 94,233 +0.28(+5.40%)
Nov 09, 2006 5.162 5.178 5.049 5.095 294,309 -0.05(-1.03%)
Nov 08, 2006 5.079 5.250 5.079 5.148 87,298 +0.04(+0.72%)
Nov 07, 2006 5.058 5.178 4.984 5.111 93,286 +0.05(+0.91%)
Nov 06, 2006 4.952 5.088 4.898 5.065 432,382 +0.14(+2.82%)
Nov 03, 2006 4.767 4.933 4.741 4.926 259,637 +0.19(+3.90%)
Nov 02, 2006 4.706 4.774 4.695 4.741 143,084 +0.01(+0.15%)
Nov 01, 2006 4.966 4.982 4.704 4.734 216,645 -0.21(-4.17%)
Oct 31, 2006 4.938 4.959 4.806 4.940 94,735 +0.01(+0.23%)
Oct 30, 2006 4.933 4.938 4.827 4.928 240,694 -0.02(-0.33%)
Oct 27, 2006 5.072 5.088 4.926 4.945 385,192 -0.08(-1.52%)
Oct 26, 2006 5.125 5.518 4.880 5.021 577,896 -0.47(-8.55%)
Oct 25, 2006 5.629 5.629 5.447 5.490 69,760 -0.13(-2.35%)
Oct 24, 2006 5.454 5.622 5.454 5.622 62,263 +0.17(+3.18%)
Oct 23, 2006 5.435 5.497 5.407 5.449 84,210 +0.01(+0.13%)
Oct 20, 2006 5.521 5.574 5.442 5.442 72,912 -0.06(-1.05%)
Oct 19, 2006 5.484 5.608 5.456 5.500 67,053 -0.01(-0.13%)
Oct 18, 2006 5.599 5.602 5.493 5.507 45,248 -0.01(-0.25%)
Oct 17, 2006 5.592 5.632 5.509 5.521 305,724 -0.10(-1.81%)
Oct 16, 2006 5.534 5.750 5.534 5.622 59,439 +0.07(+1.33%)
Oct 13, 2006 5.516 5.657 5.516 5.548 84,076 +0.01(+0.25%)
Oct 12, 2006 5.375 5.539 5.375 5.534 69,302 +0.17(+3.10%)
Oct 11, 2006 5.375 5.423 5.336 5.368 59,439 -0.01(-0.17%)
Oct 10, 2006 5.410 5.553 5.340 5.377 97,926 -0.01(-0.21%)
Oct 09, 2006 5.347 5.440 5.296 5.389 99,253 +0.10(+1.88%)
Oct 06, 2006 5.315 5.340 5.268 5.289 113,863 -0.05(-1.00%)
Oct 05, 2006 5.116 5.386 5.116 5.342 139,763 +0.21(+4.10%)
Oct 04, 2006 5.053 5.218 5.044 5.132 57,835 +0.06(+1.09%)
Oct 03, 2006 5.130 5.197 5.044 5.077 86,467 -0.08(-1.53%)
Oct 02, 2006 4.908 5.185 4.871 5.155 174,509 +0.19(+3.82%)
Sep 29, 2006 5.074 5.077 4.954 4.966 54,082 -0.12(-2.41%)
Sep 28, 2006 5.093 5.104 5.042 5.088 68,065 -0.02(-0.36%)
Sep 27, 2006 4.972 5.107 4.966 5.107 93,541 +0.14(+2.84%)
Sep 26, 2006 5.120 5.157 4.912 4.966 194,589 -0.14(-2.81%)
Sep 25, 2006 4.903 5.185 4.845 5.109 178,310 +0.22(+4.59%)
Sep 22, 2006 4.891 4.961 4.885 4.885 192,894 -0.04(-0.75%)
Sep 21, 2006 4.857 4.956 4.854 4.922 313,166 +0.07(+1.48%)
Sep 20, 2006 4.880 4.915 4.695 4.850 242,497 -0.04(-0.76%)
Sep 19, 2006 4.632 4.933 4.584 4.887 190,935 +0.25(+5.39%)
Sep 18, 2006 5.037 5.037 4.616 4.637 192,120 -0.44(-8.66%)
Sep 15, 2006 4.963 5.081 4.910 5.077 226,974 +0.14(+2.76%)
Sep 14, 2006 4.797 4.945 4.748 4.940 126,843 +0.12(+2.59%)
Sep 13, 2006 4.438 4.815 4.438 4.815 180,108 +0.38(+8.66%)
Sep 12, 2006 4.417 4.457 4.323 4.431 234,995 +0.03(+0.58%)
Sep 11, 2006 4.353 4.434 4.336 4.406 311,830 +0.03(+0.63%)
Sep 08, 2006 4.380 4.582 4.360 4.378 95,811 +0.02(+0.37%)
Sep 07, 2006 4.429 4.429 4.316 4.362 320,827 -0.07(-1.67%)
Sep 06, 2006 4.649 4.649 4.417 4.436 246,436 -0.22(-4.81%)
Sep 05, 2006 4.649 4.683 4.649 4.660 196,474 +0.00(+0.00%)
Sep 01, 2006 4.690 4.702 4.639 4.660 170,977 -0.03(-0.69%)
Aug 31, 2006 4.771 4.783 4.639 4.693 191,152 -0.08(-1.65%)
Aug 30, 2006 4.771 4.836 4.748 4.771 89,494 -0.01(-0.24%)
Aug 29, 2006 4.801 4.811 4.750 4.783 113,111 -0.03(-0.67%)
Aug 28, 2006 4.824 4.857 4.801 4.815 91,487 -0.03(-0.53%)
Aug 25, 2006 4.834 4.961 4.808 4.841 86,601 +0.01(+0.14%)
Aug 24, 2006 4.829 4.854 4.801 4.834 161,365 +0.01(+0.14%)
Aug 23, 2006 4.915 4.979 4.806 4.827 93,489 -0.09(-1.93%)
Aug 22, 2006 4.903 4.993 4.889 4.922 254,171 +0.00(+0.05%)
Aug 21, 2006 4.966 4.975 4.915 4.919 81,525 -0.05(-0.93%)
Aug 18, 2006 4.972 4.972 4.873 4.966 114,127 +0.02(+0.33%)
Aug 17, 2006 4.940 4.972 4.891 4.949 75,334 -0.01(-0.14%)
Aug 16, 2006 4.848 4.993 4.831 4.956 161,516 +0.13(+2.63%)
Aug 15, 2006 4.785 4.838 4.734 4.829 160,461 +0.08(+1.75%)
Aug 14, 2006 4.843 4.843 4.683 4.746 85,711 -0.04(-0.87%)
Aug 11, 2006 4.760 4.792 4.683 4.787 95,794 -0.00(-0.05%)
Aug 10, 2006 4.706 4.801 4.683 4.790 118,952 +0.11(+2.27%)
Aug 09, 2006 4.748 4.748 4.658 4.683 80,963 +0.00(+0.10%)
Aug 08, 2006 4.831 4.901 4.653 4.679 179,936 -0.16(-3.34%)
Aug 07, 2006 4.875 4.970 4.822 4.841 213,164 -0.09(-1.74%)
Aug 04, 2006 4.959 4.970 4.804 4.926 211,344 +0.01(+0.24%)
Aug 03, 2006 4.972 5.016 4.880 4.915 179,551 -0.08(-1.67%)
Aug 02, 2006 4.972 5.100 4.933 4.998 162,714 +0.03(+0.61%)
Aug 01, 2006 4.926 4.991 4.915 4.968 175,607 -0.00(-0.09%)
Jul 31, 2006 5.097 5.097 4.885 4.972 251,767 -0.01(-0.19%)
Jul 28, 2006 5.019 5.141 4.949 4.982 297,215 +0.03(+0.51%)
Jul 27, 2006 4.797 5.250 4.797 4.956 682,995 +0.21(+4.33%)
Jul 26, 2006 4.940 4.975 4.683 4.750 322,146 -0.20(-4.02%)
Jul 25, 2006 4.764 4.984 4.764 4.949 294,015 +0.17(+3.53%)
Jul 24, 2006 4.767 4.848 4.720 4.780 128,002 +0.01(+0.29%)
Jul 21, 2006 4.727 4.785 4.628 4.767 146,093 +0.01(+0.19%)
Jul 20, 2006 4.956 4.956 4.686 4.757 136,546 -0.19(-3.79%)
Jul 19, 2006 4.750 5.127 4.702 4.945 161,144 +0.19(+4.09%)
Jul 18, 2006 4.750 4.834 4.656 4.750 167,846 +0.05(+1.08%)
Jul 17, 2006 4.644 4.739 4.637 4.700 140,066 +0.01(+0.25%)
Jul 14, 2006 4.669 4.692 4.612 4.688 291,659 -0.00(-0.10%)
Jul 13, 2006 4.626 4.771 4.614 4.693 236,383 +0.06(+1.20%)
Jul 12, 2006 4.693 4.750 4.614 4.637 142,565 -0.04(-0.79%)
Jul 11, 2006 4.614 4.718 4.524 4.674 354,752 +0.06(+1.30%)
Jul 10, 2006 4.471 4.665 4.452 4.614 634,249 +0.19(+4.18%)
Jul 07, 2006 4.306 4.489 4.281 4.429 468,162 +0.09(+2.13%)
Jul 06, 2006 4.302 4.394 4.212 4.336 605,837 +0.12(+2.97%)
Jul 05, 2006 4.415 4.512 4.209 4.212 509,454 -0.27(-6.09%)
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.