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 (%)
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%)
Mar 02, 2015 8.896 9.503 8.845 9.350 938,372 +0.41(+4.59%)
Feb 27, 2015 9.151 9.151 8.906 8.940 566,156 -0.24(-2.64%)
Feb 26, 2015 9.338 9.355 9.132 9.182 392,375 -0.14(-1.49%)
Feb 25, 2015 9.371 9.417 9.258 9.321 228,537 -0.05(-0.56%)
Feb 24, 2015 9.191 9.467 9.122 9.374 496,302 +0.16(+1.72%)
Feb 23, 2015 9.297 9.334 9.124 9.215 629,859 -0.04(-0.44%)
Feb 20, 2015 9.520 9.520 9.086 9.256 769,596 -0.29(-3.07%)
Feb 19, 2015 9.638 9.935 9.514 9.549 626,113 -0.07(-0.77%)
Feb 18, 2015 9.463 9.676 9.463 9.623 448,878 +0.04(+0.39%)
Feb 17, 2015 9.531 9.694 9.435 9.586 461,593 +0.05(+0.55%)
Feb 13, 2015 9.349 9.534 9.534 9.534 420,601 +0.20(+2.16%)
Feb 12, 2015 9.284 9.469 9.200 9.332 370,575 +0.10(+1.09%)
Feb 11, 2015 9.028 9.323 8.980 9.232 612,045 +0.15(+1.64%)
Feb 10, 2015 9.272 9.454 8.812 9.083 705,008 -0.06(-0.60%)
Feb 09, 2015 9.061 9.310 9.025 9.138 643,432 +0.06(+0.71%)
Feb 06, 2015 9.361 9.886 8.997 9.073 1,470,490 -0.16(-1.74%)
Feb 05, 2015 8.539 9.407 8.539 9.234 1,589,464 +0.77(+9.15%)
Feb 04, 2015 7.564 9.277 7.564 8.460 4,185,455 +1.19(+16.39%)
Feb 03, 2015 7.223 7.432 7.159 7.269 627,772 +0.08(+1.13%)
Feb 02, 2015 7.336 7.451 7.093 7.187 610,214 -0.16(-2.15%)
Jan 30, 2015 7.027 7.419 7.027 7.345 679,575 +0.27(+3.76%)
Jan 29, 2015 7.142 7.142 6.770 7.079 336,230 -0.03(-0.37%)
Jan 28, 2015 7.278 7.281 6.998 7.106 530,596 -0.15(-2.08%)
Jan 27, 2015 6.993 7.333 6.940 7.257 420,300 +0.14(+2.02%)
Jan 26, 2015 7.027 7.185 6.931 7.113 348,807 +0.12(+1.68%)
Jan 23, 2015 6.981 7.052 6.734 6.996 435,643 -0.00(-0.07%)
Jan 22, 2015 7.039 7.039 6.698 7.000 630,075 +0.00(+0.03%)
Jan 21, 2015 7.736 7.767 6.912 6.998 820,335 -0.74(-9.54%)
Jan 20, 2015 7.403 8.156 7.401 7.736 1,519,518 +0.38(+5.11%)
Jan 16, 2015 7.185 7.429 7.144 7.360 527,036 +0.17(+2.37%)
Jan 15, 2015 7.274 7.372 7.044 7.190 606,730 -0.04(-0.60%)
Jan 14, 2015 7.024 7.307 7.024 7.233 676,479 +0.12(+1.62%)
Jan 13, 2015 7.106 7.470 6.962 7.118 1,262,192 +0.09(+1.30%)
Jan 12, 2015 6.514 7.065 6.514 7.027 732,973 +0.49(+7.44%)
Jan 09, 2015 6.437 6.581 6.346 6.540 344,150 +0.11(+1.64%)
Jan 08, 2015 6.519 6.670 6.353 6.435 323,408 -0.04(-0.63%)
Jan 07, 2015 6.310 6.507 6.277 6.476 432,923 +0.21(+3.37%)
Jan 06, 2015 6.317 6.351 6.042 6.265 490,405 -0.06(-0.95%)
Jan 05, 2015 6.380 6.557 6.235 6.325 371,260 -0.13(-2.04%)
Jan 02, 2015 6.571 6.653 6.289 6.456 604,460 -0.11(-1.68%)
Dec 31, 2014 6.701 6.567 6.567 6.567 760,253 -0.12(-1.86%)
Dec 30, 2014 6.782 6.940 6.682 6.691 395,365 -0.14(-2.00%)
Dec 29, 2014 6.763 6.950 6.763 6.828 271,166 +0.05(+0.67%)
Dec 26, 2014 6.818 6.955 6.756 6.782 987,524 -0.01(-0.14%)
Dec 24, 2014 6.734 6.792 6.792 6.792 221,566 +0.09(+1.36%)
Dec 23, 2014 6.857 7.000 6.654 6.701 551,480 -0.08(-1.17%)
Dec 22, 2014 6.952 7.015 6.734 6.780 1,073,672 -0.11(-1.60%)
Dec 19, 2014 6.480 6.900 6.411 6.890 1,047,259 +0.41(+6.40%)
Dec 18, 2014 6.480 6.579 6.370 6.476 836,479 +0.11(+1.69%)
Dec 17, 2014 6.164 6.370 6.027 6.368 831,434 +0.19(+3.10%)
Dec 16, 2014 6.317 6.437 6.056 6.176 1,385,894 -0.18(-2.83%)
Dec 15, 2014 5.709 6.461 5.709 6.356 2,108,477 +0.69(+12.23%)
Dec 12, 2014 5.476 5.737 5.392 5.663 1,330,840 +0.14(+2.52%)
Dec 11, 2014 5.289 5.572 5.210 5.524 1,243,594 +0.25(+4.73%)
Dec 10, 2014 5.222 5.361 5.100 5.275 1,014,442 +0.03(+0.55%)
Dec 09, 2014 5.129 5.304 4.997 5.246 784,200 +0.09(+1.77%)
Dec 08, 2014 5.083 5.330 5.081 5.155 921,755 +0.03(+0.61%)
Dec 05, 2014 4.949 5.193 4.894 5.124 918,246 +0.18(+3.69%)
Dec 04, 2014 5.220 5.220 4.877 4.942 1,039,265 -0.31(-5.89%)
Dec 03, 2014 4.942 5.306 4.937 5.251 759,990 +0.30(+6.00%)
Dec 02, 2014 4.887 5.141 4.855 4.954 742,436 +0.13(+2.63%)
Dec 01, 2014 5.220 5.220 4.805 4.827 998,586 -0.40(-7.70%)
Nov 28, 2014 5.433 5.464 5.191 5.229 759,022 -0.18(-3.37%)
Nov 26, 2014 5.361 5.411 5.411 5.411 685,980 -0.00(-0.09%)
Nov 25, 2014 5.519 5.536 5.399 5.416 508,005 -0.11(-1.99%)
Nov 24, 2014 5.423 5.543 5.347 5.526 711,408 +0.08(+1.50%)
Nov 21, 2014 5.543 5.637 5.399 5.445 813,429 -0.05(-0.96%)
Nov 20, 2014 5.342 5.505 5.313 5.498 638,805 +0.10(+1.77%)
Nov 19, 2014 5.452 5.541 5.317 5.402 1,616,799 -0.12(-2.11%)
Nov 18, 2014 5.403 5.535 5.320 5.518 1,056,253 +0.12(+2.26%)
Nov 17, 2014 5.377 5.580 5.332 5.396 1,847,584 -0.01(-0.13%)
Nov 14, 2014 5.296 5.467 5.269 5.403 1,073,293 +0.07(+1.35%)
Nov 13, 2014 5.370 5.463 5.179 5.332 1,933,005 -0.12(-2.15%)
Nov 12, 2014 5.327 5.621 5.193 5.449 2,365,331 -0.07(-1.34%)
Nov 11, 2014 5.731 5.901 5.262 5.523 5,333,046 -0.28(-4.86%)
Nov 10, 2014 6.030 6.168 5.705 5.805 1,623,765 -0.23(-3.77%)
Nov 07, 2014 5.724 6.290 5.642 6.032 3,400,333 +0.56(+10.32%)
Nov 06, 2014 5.489 5.573 5.289 5.468 1,863,804 -0.04(-0.78%)
Nov 05, 2014 5.717 5.901 5.399 5.511 2,051,277 -0.17(-2.99%)
Nov 04, 2014 5.561 5.905 5.494 5.681 2,220,810 +0.20(+3.71%)
Nov 03, 2014 5.717 5.719 5.322 5.477 3,385,455 -0.14(-2.55%)
Oct 31, 2014 5.279 5.910 5.081 5.621 7,152,900 +0.66(+13.36%)
Oct 30, 2014 4.985 5.246 4.770 4.959 7,783,565 +0.59(+13.46%)
Oct 29, 2014 7.883 7.883 4.363 4.370 18,185,920 -6.26(-58.88%)
Oct 28, 2014 10.68 10.85 10.51 10.63 884,201 -0.02(-0.20%)
Oct 27, 2014 10.46 10.66 10.48 10.65 734,046 +0.17(+1.62%)
Oct 24, 2014 10.39 10.53 10.20 10.48 566,420 +0.05(+0.50%)
Oct 23, 2014 10.26 10.66 10.08 10.43 379,462 +0.29(+2.90%)
Oct 22, 2014 10.38 10.43 10.08 10.13 589,730 -0.25(-2.37%)
Oct 21, 2014 10.18 10.46 9.963 10.38 689,075 +0.27(+2.67%)
Oct 20, 2014 10.67 10.75 9.958 10.11 581,021 -0.60(-5.58%)
Oct 17, 2014 10.71 10.79 10.52 10.71 675,322 +0.19(+1.85%)
Oct 16, 2014 9.963 10.54 9.963 10.51 568,934 +0.35(+3.42%)
Oct 15, 2014 9.932 10.36 9.821 10.17 405,745 +0.08(+0.76%)
Oct 14, 2014 9.822 10.19 9.822 10.09 403,148 +0.38(+3.94%)
Oct 13, 2014 9.563 9.997 9.549 9.707 307,601 +0.16(+1.65%)
Oct 10, 2014 9.506 9.984 9.339 9.549 300,386 -0.00(-0.05%)
Oct 09, 2014 10.04 10.09 9.535 9.554 504,166 -0.46(-4.61%)
Oct 08, 2014 9.544 10.07 9.489 10.02 475,022 +0.43(+4.46%)
Oct 07, 2014 9.838 9.989 9.573 9.587 235,262 -0.32(-3.21%)
Oct 06, 2014 9.972 10.06 9.841 9.905 481,325 -0.00(-0.02%)
Oct 03, 2014 9.829 10.07 9.769 9.908 264,587 +0.17(+1.77%)
Oct 02, 2014 9.444 9.783 9.384 9.736 469,622 +0.22(+2.26%)
Oct 01, 2014 9.444 9.932 9.329 9.520 720,214 +0.08(+0.84%)
Sep 30, 2014 9.736 9.874 9.441 9.441 511,996 -0.28(-2.88%)
Sep 29, 2014 9.525 9.810 9.475 9.721 491,915 +0.11(+1.14%)
Sep 26, 2014 9.587 9.664 9.463 9.611 876,192 +0.05(+0.50%)
Sep 25, 2014 9.654 9.724 9.437 9.563 920,870 -0.11(-1.09%)
Sep 24, 2014 9.649 9.836 9.563 9.669 1,399,904 +0.08(+0.80%)
Sep 23, 2014 10.12 10.15 9.571 9.592 1,157,116 -0.60(-5.84%)
Sep 22, 2014 10.47 10.55 10.06 10.19 949,513 -0.29(-2.76%)
Sep 19, 2014 11.62 11.66 10.44 10.48 1,136,943 -1.13(-9.72%)
Sep 18, 2014 11.60 11.72 11.41 11.61 684,997 +0.01(+0.06%)
Sep 17, 2014 11.40 11.83 11.24 11.60 1,524,340 -0.04(-0.37%)
Sep 16, 2014 13.70 13.71 10.49 11.64 4,161,508 -2.14(-15.53%)
Sep 15, 2014 13.67 13.86 13.26 13.78 439,415 +0.05(+0.38%)
Sep 12, 2014 13.93 14.00 13.62 13.73 299,825 -0.25(-1.78%)
Sep 11, 2014 14.05 14.10 13.81 13.98 222,715 -0.13(-0.92%)
Sep 10, 2014 14.19 14.29 14.05 14.11 279,774 -0.10(-0.72%)
Sep 09, 2014 14.34 14.34 14.05 14.21 296,973 -0.16(-1.11%)
Sep 08, 2014 14.35 14.40 14.19 14.37 306,634 +0.02(+0.17%)
Sep 05, 2014 14.35 14.44 14.14 14.35 201,843 -0.07(-0.48%)
Sep 04, 2014 14.23 14.45 14.23 14.41 223,455 +0.24(+1.70%)
Sep 03, 2014 14.53 14.55 14.08 14.17 252,185 -0.26(-1.79%)
Sep 02, 2014 14.24 14.51 14.08 14.43 218,340 +0.28(+1.98%)
Aug 29, 2014 14.30 14.15 14.15 14.15 257,229 -0.14(-0.97%)
Aug 28, 2014 14.63 14.64 14.18 14.29 405,590 -0.53(-3.60%)
Aug 27, 2014 15.00 15.00 14.77 14.82 247,727 -0.17(-1.15%)
Aug 26, 2014 14.19 15.17 14.14 15.00 387,664 +0.82(+5.75%)
Aug 25, 2014 14.47 14.47 14.02 14.18 166,639 -0.14(-1.00%)
Aug 22, 2014 14.24 14.55 14.24 14.32 92,460 +0.07(+0.52%)
Aug 21, 2014 14.19 14.30 14.17 14.25 214,525 +0.04(+0.29%)
Aug 20, 2014 14.53 14.53 14.15 14.21 189,024 -0.34(-2.36%)
Aug 19, 2014 14.48 14.63 14.33 14.55 115,851 +0.13(+0.88%)
Aug 18, 2014 14.33 14.59 14.32 14.43 163,288 +0.24(+1.70%)
Aug 15, 2014 14.56 14.57 14.07 14.18 219,037 -0.25(-1.71%)
Aug 14, 2014 14.45 14.54 14.35 14.43 280,688 +0.11(+0.78%)
Aug 13, 2014 13.81 14.55 13.72 14.32 437,442 +0.59(+4.26%)
Aug 12, 2014 13.67 13.75 13.62 13.73 245,210 +0.02(+0.14%)
Aug 11, 2014 13.08 13.81 12.98 13.71 501,860 +0.81(+6.32%)
Aug 08, 2014 12.96 13.13 12.90 12.90 345,960 -0.05(-0.37%)
Aug 07, 2014 13.25 13.25 12.93 12.95 184,417 -0.30(-2.24%)
Aug 06, 2014 13.20 13.43 12.97 13.24 276,820 -0.01(-0.10%)
Aug 05, 2014 13.14 13.44 12.65 13.26 207,141 -0.00(-0.01%)
Aug 04, 2014 13.31 13.35 12.90 13.26 454,662 +0.02(+0.13%)
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.