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 (%)
Jul 31, 2020 13.03 13.06 12.72 12.95 259,127 -0.08(-0.60%)
Jul 30, 2020 12.84 13.10 12.64 13.03 180,702 +0.00(+0.02%)
Jul 29, 2020 13.01 13.21 12.98 13.03 167,485 +0.07(+0.57%)
Jul 28, 2020 12.53 13.06 12.40 12.95 198,104 +0.37(+2.91%)
Jul 27, 2020 13.02 13.33 12.52 12.59 172,712 -0.42(-3.25%)
Jul 24, 2020 12.84 13.07 12.84 13.01 298,180 +0.16(+1.24%)
Jul 23, 2020 13.10 13.13 12.73 12.85 137,732 -0.24(-1.86%)
Jul 22, 2020 13.43 13.43 12.91 13.09 207,522 -0.36(-2.69%)
Jul 21, 2020 13.41 13.73 13.41 13.45 160,952 +0.21(+1.60%)
Jul 20, 2020 13.28 13.38 13.15 13.24 115,944 -0.10(-0.72%)
Jul 17, 2020 13.52 13.62 13.24 13.34 143,191 -0.21(-1.54%)
Jul 16, 2020 13.83 13.90 13.35 13.55 199,927 -0.44(-3.13%)
Jul 15, 2020 13.27 14.05 13.27 13.98 423,440 +0.81(+6.18%)
Jul 14, 2020 13.09 13.30 13.02 13.17 216,101 +0.09(+0.70%)
Jul 13, 2020 13.20 13.35 12.88 13.08 250,304 +0.02(+0.15%)
Jul 10, 2020 12.59 13.16 12.59 13.06 242,449 +0.52(+4.12%)
Jul 09, 2020 12.88 12.99 12.11 12.54 354,203 -0.44(-3.41%)
Jul 08, 2020 12.51 13.09 12.49 12.99 336,817 +0.40(+3.20%)
Jul 07, 2020 12.81 12.81 12.49 12.58 225,970 -0.35(-2.72%)
Jul 06, 2020 12.90 13.08 12.66 12.94 173,168 +0.30(+2.37%)
Jul 02, 2020 12.91 13.15 12.59 12.64 161,090 -0.01(-0.10%)
Jul 01, 2020 12.95 13.15 12.63 12.65 156,827 -0.41(-3.16%)
Jun 30, 2020 12.73 13.15 12.69 13.06 179,831 +0.28(+2.17%)
Jun 29, 2020 12.66 12.99 12.66 12.78 233,337 +0.27(+2.14%)
Jun 26, 2020 12.84 13.17 12.27 12.51 871,353 -0.49(-3.74%)
Jun 25, 2020 12.53 13.03 12.38 13.00 135,153 +0.34(+2.68%)
Jun 24, 2020 12.80 13.12 12.62 12.66 236,790 -0.26(-2.02%)
Jun 23, 2020 12.83 12.98 12.66 12.92 212,842 +0.22(+1.74%)
Jun 22, 2020 12.37 12.71 12.23 12.70 163,185 +0.29(+2.38%)
Jun 19, 2020 12.12 12.47 12.06 12.41 543,070 +0.38(+3.13%)
Jun 18, 2020 12.05 12.18 11.85 12.03 208,331 -0.16(-1.35%)
Jun 17, 2020 12.54 12.69 11.95 12.20 214,352 -0.23(-1.82%)
Jun 16, 2020 12.52 12.60 12.10 12.42 180,295 +0.36(+3.00%)
Jun 15, 2020 11.68 12.22 11.40 12.06 163,059 +0.10(+0.82%)
Jun 12, 2020 12.25 12.35 11.56 11.96 169,226 +0.25(+2.14%)
Jun 11, 2020 12.09 12.23 11.57 11.71 218,204 -1.00(-7.85%)
Jun 10, 2020 13.24 13.25 12.67 12.71 126,089 -0.64(-4.81%)
Jun 09, 2020 13.62 13.76 13.05 13.35 249,954 -0.52(-3.77%)
Jun 08, 2020 14.04 14.30 13.79 13.87 209,816 +0.23(+1.69%)
Jun 05, 2020 13.60 14.20 13.28 13.64 309,570 +0.60(+4.64%)
Jun 04, 2020 13.06 13.36 12.89 13.04 161,175 -0.20(-1.50%)
Jun 03, 2020 13.11 13.41 12.98 13.24 251,394 +0.42(+3.26%)
Jun 02, 2020 12.59 12.93 12.59 12.82 141,926 +0.38(+3.06%)
Jun 01, 2020 12.53 12.71 12.41 12.44 194,785 -0.02(-0.20%)
May 29, 2020 12.37 12.56 12.05 12.46 255,060 +0.03(+0.22%)
May 28, 2020 13.28 13.33 12.44 12.44 290,662 -0.55(-4.22%)
May 27, 2020 12.17 13.00 12.17 12.98 268,850 +0.99(+8.24%)
May 26, 2020 11.74 12.00 11.41 12.00 310,201 +0.77(+6.85%)
May 22, 2020 10.98 11.35 10.85 11.23 163,124 +0.28(+2.58%)
May 21, 2020 10.80 11.16 10.80 10.94 120,557 +0.11(+1.03%)
May 20, 2020 10.88 11.25 10.72 10.83 198,857 +0.11(+1.05%)
May 19, 2020 11.10 11.20 10.72 10.72 181,009 -0.39(-3.47%)
May 18, 2020 10.88 11.36 10.84 11.10 288,989 +0.57(+5.40%)
May 15, 2020 9.816 10.58 9.816 10.54 266,088 +0.67(+6.74%)
May 14, 2020 9.910 10.05 9.357 9.870 340,149 -0.29(-2.90%)
May 13, 2020 10.28 10.28 9.706 10.16 482,028 -0.22(-2.08%)
May 12, 2020 11.01 11.02 10.35 10.38 158,520 -0.59(-5.35%)
May 11, 2020 11.40 11.40 10.92 10.97 160,333 -0.63(-5.44%)
May 08, 2020 11.06 11.76 10.96 11.60 173,181 +0.76(+7.02%)
May 07, 2020 10.76 11.16 10.31 10.84 292,310 +0.17(+1.59%)
May 06, 2020 10.25 10.89 10.12 10.67 403,212 -0.58(-5.19%)
May 05, 2020 11.26 11.72 11.12 11.25 151,442 +0.23(+2.12%)
May 04, 2020 11.27 11.27 10.71 11.02 414,666 -0.45(-3.96%)
May 01, 2020 11.68 11.75 11.20 11.47 255,086 -0.53(-4.44%)
Apr 30, 2020 12.13 12.31 11.78 12.01 258,008 -0.45(-3.59%)
Apr 29, 2020 11.84 12.64 11.80 12.45 313,381 +1.10(+9.66%)
Apr 28, 2020 10.91 11.52 10.64 11.36 173,952 +0.71(+6.64%)
Apr 27, 2020 10.33 10.83 10.20 10.65 207,524 +0.47(+4.63%)
Apr 24, 2020 10.47 10.59 10.07 10.18 160,957 -0.25(-2.42%)
Apr 23, 2020 10.17 10.71 10.17 10.43 195,569 +0.25(+2.48%)
Apr 22, 2020 10.36 10.37 10.02 10.18 201,074 +0.01(+0.10%)
Apr 21, 2020 9.929 10.35 9.929 10.17 301,051 +0.08(+0.80%)
Apr 20, 2020 10.34 10.43 10.04 10.09 221,334 -0.48(-4.55%)
Apr 17, 2020 10.32 10.85 10.25 10.57 200,075 +0.51(+5.08%)
Apr 16, 2020 10.06 10.38 9.860 10.06 562,873 -0.13(-1.32%)
Apr 15, 2020 10.39 10.52 9.924 10.19 291,300 -0.61(-5.61%)
Apr 14, 2020 10.78 11.18 10.54 10.80 342,737 +0.36(+3.48%)
Apr 13, 2020 9.865 10.52 9.588 10.43 287,673 +0.62(+6.27%)
Apr 09, 2020 9.487 9.892 9.357 9.819 467,387 +0.68(+7.41%)
Apr 08, 2020 9.046 9.451 8.690 9.141 269,939 +0.34(+3.85%)
Apr 07, 2020 8.864 9.257 8.674 8.803 297,363 +0.11(+1.24%)
Apr 06, 2020 8.759 8.965 8.145 8.695 306,430 +0.27(+3.14%)
Apr 03, 2020 8.763 8.987 8.052 8.430 175,626 -0.33(-3.81%)
Apr 02, 2020 8.682 9.208 8.413 8.763 162,240 -0.07(-0.75%)
Apr 01, 2020 9.424 9.608 8.749 8.830 319,868 -0.90(-9.23%)
Mar 31, 2020 9.473 9.814 9.473 9.728 451,258 +0.23(+2.43%)
Mar 30, 2020 9.370 9.816 9.281 9.497 343,209 +0.34(+3.70%)
Mar 27, 2020 8.989 9.563 8.743 9.159 410,746 +0.12(+1.30%)
Mar 26, 2020 8.535 9.058 8.408 9.041 378,583 +0.58(+6.88%)
Mar 25, 2020 8.822 8.957 8.241 8.459 282,498 -0.27(-3.07%)
Mar 24, 2020 8.457 8.817 8.067 8.727 249,691 +0.68(+8.51%)
Mar 23, 2020 8.042 8.075 7.362 8.042 224,790 +0.03(+0.43%)
Mar 20, 2020 9.328 10.60 7.959 8.008 349,623 -0.91(-10.23%)
Mar 19, 2020 7.176 8.948 6.687 8.921 426,658 +1.80(+25.34%)
Mar 18, 2020 8.997 8.997 6.847 7.117 484,244 -2.27(-24.18%)
Mar 17, 2020 9.684 9.775 8.859 9.387 502,626 -0.19(-1.97%)
Mar 16, 2020 11.11 11.21 9.497 9.576 220,682 -2.35(-19.70%)
Mar 13, 2020 12.18 12.57 11.72 11.92 328,434 +0.14(+1.23%)
Mar 12, 2020 11.51 12.07 11.47 11.78 336,217 -0.76(-6.06%)
Mar 11, 2020 12.46 12.65 12.17 12.54 259,505 -0.29(-2.27%)
Mar 10, 2020 13.07 13.27 12.11 12.83 264,096 +0.10(+0.81%)
Mar 09, 2020 13.05 13.49 12.15 12.73 382,314 -0.93(-6.80%)
Mar 06, 2020 13.46 13.89 13.24 13.66 234,240 +0.01(+0.05%)
Mar 05, 2020 14.37 14.45 13.27 13.65 181,463 -0.96(-6.54%)
Mar 04, 2020 14.29 14.60 13.70 14.60 379,527 +0.47(+3.33%)
Mar 03, 2020 14.76 14.99 14.05 14.13 165,596 -0.69(-4.68%)
Mar 02, 2020 14.68 15.00 14.62 14.83 211,057 +0.15(+1.02%)
Feb 28, 2020 14.76 14.99 14.39 14.68 308,920 -0.73(-4.74%)
Feb 27, 2020 15.68 16.15 15.08 15.41 286,071 -0.63(-3.96%)
Feb 26, 2020 17.68 18.13 15.75 16.04 425,714 -3.15(-16.41%)
Feb 25, 2020 19.68 19.82 18.96 19.19 243,585 -0.52(-2.62%)
Feb 24, 2020 20.05 20.26 19.70 19.71 141,193 -0.91(-4.42%)
Feb 21, 2020 20.45 20.86 20.21 20.62 286,475 +0.17(+0.81%)
Feb 20, 2020 20.55 20.69 20.41 20.45 141,205 -0.14(-0.70%)
Feb 19, 2020 20.39 20.68 20.37 20.60 122,743 +0.23(+1.13%)
Feb 18, 2020 20.28 20.76 20.24 20.37 129,673 +0.05(+0.27%)
Feb 14, 2020 20.33 20.57 20.22 20.31 76,719 -0.00(-0.01%)
Feb 13, 2020 20.14 20.41 20.14 20.32 71,949 +0.08(+0.38%)
Feb 12, 2020 20.66 20.66 20.11 20.24 121,968 -0.26(-1.27%)
Feb 11, 2020 20.98 20.98 20.44 20.50 149,860 -0.39(-1.88%)
Feb 10, 2020 20.68 20.92 20.68 20.89 74,752 +0.21(+1.02%)
Feb 07, 2020 20.95 21.01 20.68 20.68 75,495 -0.34(-1.62%)
Feb 06, 2020 21.55 21.55 21.02 21.02 158,871 -0.35(-1.62%)
Feb 05, 2020 20.93 21.51 20.71 21.37 220,422 +0.64(+3.11%)
Feb 04, 2020 20.76 21.01 20.62 20.72 186,184 +0.19(+0.91%)
Feb 03, 2020 20.42 20.71 20.33 20.54 131,427 +0.24(+1.18%)
Jan 31, 2020 20.46 20.75 20.05 20.30 278,313 -0.22(-1.09%)
Jan 30, 2020 20.59 20.82 20.41 20.52 134,304 -0.23(-1.09%)
Jan 29, 2020 20.76 20.95 20.34 20.75 209,367 +0.07(+0.33%)
Jan 28, 2020 20.74 20.89 20.67 20.68 134,280 -0.00(-0.02%)
Jan 27, 2020 20.94 21.09 20.65 20.68 135,863 -0.60(-2.80%)
Jan 24, 2020 21.57 21.60 21.23 21.28 108,142 -0.28(-1.32%)
Jan 23, 2020 21.57 21.64 21.41 21.56 115,092 -0.01(-0.06%)
Jan 22, 2020 22.07 22.40 21.57 21.57 169,351 -0.46(-2.09%)
Jan 21, 2020 22.01 22.13 21.80 22.03 161,768 -0.07(-0.30%)
Jan 17, 2020 22.41 22.46 22.10 22.10 166,906 -0.19(-0.87%)
Jan 16, 2020 21.92 22.36 21.88 22.29 165,947 +0.52(+2.39%)
Jan 15, 2020 21.65 22.02 21.62 21.77 242,447 +0.09(+0.43%)
Jan 14, 2020 21.72 22.00 21.57 21.68 224,777 -0.08(-0.37%)
Jan 13, 2020 21.52 21.87 21.49 21.76 173,040 +0.24(+1.13%)
Jan 10, 2020 21.65 21.80 21.50 21.52 128,138 -0.06(-0.28%)
Jan 09, 2020 21.56 21.93 21.51 21.58 189,914 +0.08(+0.35%)
Jan 08, 2020 21.53 21.80 21.42 21.51 185,356 +0.03(+0.15%)
Jan 07, 2020 21.78 21.78 21.36 21.47 180,842 -0.38(-1.74%)
Jan 06, 2020 22.10 22.10 21.62 21.85 180,124 -0.32(-1.46%)
Jan 03, 2020 22.06 22.42 21.97 22.18 217,509 -0.03(-0.15%)
Jan 02, 2020 22.27 22.80 22.17 22.21 242,977 +0.04(+0.20%)
Dec 31, 2019 22.07 22.43 22.00 22.17 185,678 +0.11(+0.48%)
Dec 30, 2019 22.16 22.16 21.53 22.06 112,113 +0.00(+0.00%)
Dec 27, 2019 22.27 22.32 22.03 22.06 80,800 -0.17(-0.75%)
Dec 26, 2019 22.41 22.41 22.13 22.23 88,652 -0.15(-0.66%)
Dec 24, 2019 22.25 22.38 22.08 22.38 36,319 +0.12(+0.56%)
Dec 23, 2019 22.42 22.44 22.11 22.25 92,488 -0.17(-0.74%)
Dec 20, 2019 21.95 22.64 21.81 22.42 267,703 +0.47(+2.13%)
Dec 19, 2019 22.39 22.39 21.89 21.95 105,983 -0.53(-2.38%)
Dec 18, 2019 22.46 22.56 22.38 22.48 94,740 +0.05(+0.21%)
Dec 17, 2019 22.22 22.44 22.09 22.44 119,291 +0.22(+0.98%)
Dec 16, 2019 22.95 22.95 22.18 22.22 171,464 -0.54(-2.37%)
Dec 13, 2019 22.43 22.94 22.43 22.76 180,781 +0.37(+1.66%)
Dec 12, 2019 22.04 22.50 21.97 22.39 215,415 +0.35(+1.57%)
Dec 11, 2019 22.02 22.24 21.84 22.04 142,009 +0.24(+1.11%)
Dec 10, 2019 21.58 21.97 21.50 21.80 209,363 +0.35(+1.61%)
Dec 09, 2019 21.07 21.62 21.07 21.45 172,166 +0.43(+2.03%)
Dec 06, 2019 21.04 21.34 20.96 21.02 388,088 +0.13(+0.61%)
Dec 05, 2019 21.20 21.30 20.85 20.90 101,862 -0.29(-1.37%)
Dec 04, 2019 21.32 21.64 21.12 21.19 195,888 -0.26(-1.22%)
Dec 03, 2019 21.11 21.54 21.01 21.45 119,438 +0.10(+0.45%)
Dec 02, 2019 21.67 21.70 21.13 21.35 240,500 -0.30(-1.38%)
Nov 29, 2019 21.66 21.79 21.42 21.65 82,433 +0.08(+0.38%)
Nov 27, 2019 21.79 21.83 21.56 21.57 82,841 -0.13(-0.60%)
Nov 26, 2019 21.62 21.78 21.52 21.70 145,874 +0.11(+0.52%)
Nov 25, 2019 21.15 21.66 21.15 21.59 82,029 +0.42(+2.00%)
Nov 22, 2019 21.45 21.45 21.16 21.16 94,675 -0.28(-1.30%)
Nov 21, 2019 22.03 22.09 21.38 21.44 107,269 -0.60(-2.72%)
Nov 20, 2019 22.08 22.45 21.94 22.04 174,695 -0.05(-0.21%)
Nov 19, 2019 22.37 22.46 22.08 22.09 83,290 -0.15(-0.69%)
Nov 18, 2019 22.29 22.37 22.15 22.24 86,765 -0.13(-0.60%)
Nov 15, 2019 22.58 22.65 22.14 22.38 134,371 +0.01(+0.03%)
Nov 14, 2019 22.26 22.61 22.07 22.37 147,723 +0.12(+0.55%)
Nov 13, 2019 22.07 22.30 21.99 22.25 161,013 +0.03(+0.13%)
Nov 12, 2019 22.04 22.46 22.04 22.22 124,884 +0.23(+1.06%)
Nov 11, 2019 22.44 22.49 21.92 21.99 107,538 -0.54(-2.38%)
Nov 08, 2019 23.22 23.22 22.33 22.52 174,397 -0.68(-2.91%)
Nov 07, 2019 23.15 23.26 22.78 23.20 298,893 +0.24(+1.07%)
Nov 06, 2019 22.53 23.42 21.80 22.95 445,244 +1.86(+8.80%)
Nov 05, 2019 22.15 22.15 21.07 21.10 185,502 -0.55(-2.54%)
Nov 04, 2019 21.97 22.12 21.65 21.65 178,383 -0.16(-0.72%)
Nov 01, 2019 21.63 21.90 21.57 21.81 96,388 +0.33(+1.52%)
Oct 31, 2019 21.77 21.78 21.31 21.48 145,436 -0.38(-1.72%)
Oct 30, 2019 21.82 21.94 21.54 21.86 103,690 +0.10(+0.46%)
Oct 29, 2019 21.50 22.02 21.50 21.76 144,782 +0.22(+1.02%)
Oct 28, 2019 21.67 21.78 21.45 21.54 132,178 +0.00(+0.00%)
Oct 25, 2019 21.34 21.72 21.34 21.54 71,474 -0.01(-0.06%)
Oct 24, 2019 21.46 21.64 21.30 21.55 79,410 +0.15(+0.71%)
Oct 23, 2019 21.60 21.77 21.30 21.40 78,715 -0.08(-0.37%)
Oct 22, 2019 21.54 21.93 21.48 21.48 79,920 -0.43(-1.95%)
Oct 21, 2019 21.50 21.96 21.49 21.90 114,550 +0.50(+2.36%)
Oct 18, 2019 21.43 21.60 21.34 21.40 85,769 -0.18(-0.82%)
Oct 17, 2019 21.26 21.69 21.26 21.57 75,754 +0.33(+1.54%)
Oct 16, 2019 21.22 21.35 21.07 21.25 128,988 -0.04(-0.21%)
Oct 15, 2019 20.99 21.51 20.99 21.29 94,035 +0.32(+1.53%)
Oct 14, 2019 21.25 21.43 20.90 20.97 45,016 -0.25(-1.20%)
Oct 11, 2019 20.89 21.63 20.82 21.22 101,697 +0.62(+2.99%)
Oct 10, 2019 20.61 20.93 20.54 20.61 133,113 -0.04(-0.19%)
Oct 09, 2019 20.72 20.93 20.41 20.65 160,200 +0.08(+0.37%)
Oct 08, 2019 20.72 20.91 20.45 20.57 110,209 -0.30(-1.45%)
Oct 07, 2019 20.93 21.21 20.67 20.87 134,653 -0.22(-1.03%)
Oct 04, 2019 20.71 21.16 20.71 21.09 98,022 +0.48(+2.30%)
Oct 03, 2019 20.32 20.67 20.08 20.62 179,609 +0.30(+1.46%)
Oct 02, 2019 20.93 21.02 20.02 20.32 316,823 -0.81(-3.84%)
Oct 01, 2019 21.87 21.90 21.10 21.13 222,930 -0.62(-2.84%)
Sep 30, 2019 21.73 21.94 21.52 21.75 134,988 +0.12(+0.54%)
Sep 27, 2019 21.82 21.95 21.47 21.63 156,835 -0.16(-0.74%)
Sep 26, 2019 21.82 21.83 21.48 21.79 108,587 -0.06(-0.28%)
Sep 25, 2019 21.56 21.90 21.33 21.85 127,604 +0.36(+1.70%)
Sep 24, 2019 21.83 21.90 21.37 21.49 104,622 -0.29(-1.34%)
Sep 23, 2019 21.76 21.86 21.43 21.78 136,622 +0.03(+0.15%)
Sep 20, 2019 21.61 21.87 21.60 21.75 241,787 +0.10(+0.45%)
Sep 19, 2019 21.79 22.03 21.56 21.65 190,342 -0.14(-0.65%)
Sep 18, 2019 22.04 22.08 21.53 21.79 146,489 -0.25(-1.13%)
Sep 17, 2019 21.75 22.09 21.63 22.04 186,499 +0.33(+1.52%)
Sep 16, 2019 21.47 21.90 21.47 21.71 114,759 +0.13(+0.61%)
Sep 13, 2019 21.25 21.78 21.21 21.58 98,022 +0.48(+2.30%)
Sep 12, 2019 21.35 21.58 21.03 21.09 201,958 -0.15(-0.69%)
Sep 11, 2019 21.11 21.37 21.01 21.24 154,568 +0.16(+0.74%)
Sep 10, 2019 21.28 21.28 20.77 21.08 161,381 -0.17(-0.82%)
Sep 09, 2019 21.30 21.38 20.91 21.26 119,836 +0.08(+0.37%)
Sep 06, 2019 21.64 21.67 21.18 21.18 132,329 -0.43(-1.98%)
Sep 05, 2019 21.68 22.04 21.55 21.61 176,292 +0.11(+0.51%)
Sep 04, 2019 21.31 21.61 21.24 21.50 164,223 +0.35(+1.67%)
Sep 03, 2019 21.21 21.59 20.85 21.14 264,471 -0.19(-0.88%)
Aug 30, 2019 21.60 21.73 20.97 21.33 200,128 -0.19(-0.89%)
Aug 29, 2019 21.84 21.99 21.48 21.52 108,796 -0.13(-0.62%)
Aug 28, 2019 21.36 21.87 21.30 21.66 135,278 +0.23(+1.05%)
Aug 27, 2019 21.41 21.59 21.02 21.43 298,064 +0.18(+0.83%)
Aug 26, 2019 20.89 21.30 20.69 21.26 138,121 +0.53(+2.56%)
Aug 23, 2019 21.47 21.89 20.65 20.73 398,214 -0.76(-3.55%)
Aug 22, 2019 21.51 21.72 21.30 21.49 258,055 -0.03(-0.15%)
Aug 21, 2019 21.53 21.65 20.97 21.52 229,509 +0.18(+0.86%)
Aug 20, 2019 21.33 21.72 21.27 21.34 191,293 -0.16(-0.74%)
Aug 19, 2019 21.59 21.67 20.97 21.50 181,928 -0.08(-0.35%)
Aug 16, 2019 21.25 21.65 21.21 21.57 199,072 +0.50(+2.37%)
Aug 15, 2019 21.45 21.50 20.66 21.08 206,385 -0.34(-1.58%)
Aug 14, 2019 21.64 21.75 21.14 21.41 184,275 -0.54(-2.45%)
Aug 13, 2019 21.87 22.39 21.86 21.95 208,997 -0.17(-0.79%)
Aug 12, 2019 21.64 22.24 21.52 22.12 244,323 +0.33(+1.50%)
Aug 09, 2019 21.98 21.98 21.42 21.80 151,246 -0.09(-0.39%)
Aug 08, 2019 20.98 22.21 20.62 21.88 362,181 +1.09(+5.24%)
Aug 07, 2019 20.30 21.22 19.91 20.79 834,069 -0.01(-0.05%)
Aug 06, 2019 20.54 20.99 20.39 20.80 145,858 +0.60(+2.95%)
Aug 05, 2019 20.84 21.31 19.93 20.21 315,777 -1.20(-5.60%)
Aug 02, 2019 21.51 21.71 21.26 21.41 134,895 -0.28(-1.31%)
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.