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 (%)
Aug 31, 2005 4.595 4.799 4.510 4.769 331,581 +0.27(+5.91%)
Aug 30, 2005 4.385 4.540 4.371 4.503 155,869 +0.11(+2.42%)
Aug 29, 2005 4.593 4.593 4.318 4.397 222,197 -0.12(-2.66%)
Aug 26, 2005 4.626 4.626 4.422 4.517 213,354 -0.09(-1.96%)
Aug 25, 2005 4.575 4.626 4.540 4.607 176,771 +0.06(+1.22%)
Aug 24, 2005 4.545 4.649 4.517 4.552 609,097 +0.01(+0.25%)
Aug 23, 2005 4.387 4.568 4.279 4.540 574,792 +0.22(+4.97%)
Aug 22, 2005 4.297 4.390 4.156 4.325 251,724 +0.03(+0.65%)
Aug 19, 2005 4.309 4.355 4.255 4.297 176,403 +0.01(+0.22%)
Aug 18, 2005 4.313 4.325 4.239 4.288 360,166 -0.01(-0.32%)
Aug 17, 2005 4.417 4.417 4.258 4.302 206,540 -0.07(-1.59%)
Aug 16, 2005 4.394 4.487 4.286 4.371 815,019 +0.01(+0.27%)
Aug 15, 2005 4.262 4.371 4.244 4.360 323,941 +0.09(+2.17%)
Aug 12, 2005 4.279 4.279 4.221 4.267 185,760 +0.05(+1.10%)
Aug 11, 2005 4.223 4.274 4.216 4.221 148,047 -0.01(-0.27%)
Aug 10, 2005 4.318 4.325 4.221 4.232 388,171 -0.01(-0.27%)
Aug 09, 2005 4.105 4.279 3.953 4.244 478,059 +0.22(+5.40%)
Aug 08, 2005 4.184 4.205 3.897 4.027 517,099 -0.18(-4.24%)
Aug 05, 2005 4.330 4.380 4.175 4.205 235,700 -0.13(-3.04%)
Aug 04, 2005 4.600 4.716 4.279 4.336 709,142 +0.03(+0.75%)
Aug 03, 2005 4.336 4.394 4.175 4.304 228,609 -0.00(-0.11%)
Aug 02, 2005 4.276 4.309 4.232 4.309 147,870 +0.12(+2.93%)
Aug 01, 2005 4.105 4.290 4.082 4.186 397,044 +0.10(+2.38%)
Jul 29, 2005 4.163 4.184 4.070 4.089 111,723 -0.07(-1.78%)
Jul 28, 2005 4.047 4.221 4.027 4.163 1,716,511 +0.20(+5.02%)
Jul 27, 2005 4.290 4.330 3.842 3.964 691,392 +0.12(+3.25%)
Jul 26, 2005 3.876 3.962 3.839 3.839 146,409 -0.04(-0.95%)
Jul 25, 2005 4.059 4.059 3.876 3.876 239,034 -0.19(-4.56%)
Jul 22, 2005 4.198 4.198 3.955 4.061 239,237 -0.13(-3.04%)
Jul 21, 2005 4.279 4.279 4.175 4.188 153,392 -0.09(-2.16%)
Jul 20, 2005 4.279 4.281 4.232 4.281 96,295 +0.05(+1.15%)
Jul 19, 2005 4.276 4.288 4.207 4.232 230,957 +0.07(+1.61%)
Jul 18, 2005 4.161 4.323 4.087 4.165 461,110 +0.11(+2.80%)
Jul 15, 2005 4.161 4.161 3.989 4.052 93,680 +0.04(+0.92%)
Jul 14, 2005 4.163 4.163 3.983 4.015 84,530 -0.15(-3.50%)
Jul 13, 2005 4.200 4.205 4.070 4.161 231,636 +0.08(+1.93%)
Jul 12, 2005 3.992 4.163 3.929 4.082 312,495 +0.28(+7.29%)
Jul 11, 2005 3.700 3.874 3.633 3.804 495,004 +0.19(+5.25%)
Jul 08, 2005 3.633 3.677 3.585 3.615 57,697 +0.05(+1.49%)
Jul 07, 2005 3.471 3.589 3.471 3.562 86,390 +0.01(+0.39%)
Jul 06, 2005 3.643 3.643 3.543 3.548 68,549 +0.01(+0.26%)
Jul 05, 2005 3.388 3.580 3.388 3.539 123,229 +0.05(+1.32%)
Jul 01, 2005 3.580 3.580 3.448 3.492 43,670 +0.01(+0.40%)
Jun 30, 2005 3.469 3.478 3.469 3.478 33,509 +0.01(+0.27%)
Jun 29, 2005 3.469 3.495 3.469 3.469 41,422 -0.00(-0.07%)
Jun 28, 2005 3.458 3.478 3.388 3.471 31,585 +0.07(+2.18%)
Jun 27, 2005 3.721 3.721 3.397 3.397 68,805 -0.13(-3.74%)
Jun 24, 2005 3.529 3.629 3.372 3.529 56,222 +0.01(+0.39%)
Jun 23, 2005 3.643 3.643 3.458 3.515 151,433 -0.10(-2.88%)
Jun 22, 2005 3.631 3.700 3.555 3.619 114,304 +0.07(+1.89%)
Jun 21, 2005 3.573 3.636 3.520 3.552 42,481 -0.02(-0.58%)
Jun 20, 2005 3.485 3.596 3.448 3.573 63,542 +0.01(+0.39%)
Jun 17, 2005 3.576 3.599 3.545 3.559 22,060 -0.05(-1.41%)
Jun 16, 2005 3.624 3.629 3.585 3.610 31,347 -0.01(-0.38%)
Jun 15, 2005 3.677 3.677 3.619 3.624 31,909 -0.05(-1.38%)
Jun 14, 2005 3.700 3.700 3.587 3.675 53,243 -0.03(-0.69%)
Jun 13, 2005 3.804 3.804 3.661 3.700 78,957 +0.10(+2.70%)
Jun 10, 2005 3.589 3.631 3.582 3.603 5,188 -0.03(-0.95%)
Jun 09, 2005 3.758 3.758 3.562 3.638 30,119 -0.06(-1.69%)
Jun 08, 2005 3.643 3.705 3.624 3.700 179,603 +0.03(+0.76%)
Jun 07, 2005 3.469 3.677 3.469 3.673 68,299 +0.14(+3.93%)
Jun 06, 2005 3.536 3.536 3.400 3.534 55,409 +0.12(+3.59%)
Jun 03, 2005 3.458 3.458 3.400 3.412 45,694 -0.06(-1.66%)
Jun 02, 2005 3.414 3.469 3.414 3.469 67,014 +0.06(+1.63%)
Jun 01, 2005 3.358 3.414 3.349 3.414 32,757 +0.06(+1.65%)
May 31, 2005 3.377 3.377 3.254 3.358 91,388 -0.05(-1.57%)
May 27, 2005 3.418 3.418 3.395 3.412 26,872 -0.00(-0.05%)
May 26, 2005 3.356 3.414 3.356 3.414 112,851 +0.03(+0.75%)
May 25, 2005 3.263 3.407 3.263 3.388 114,750 -0.02(-0.61%)
May 24, 2005 3.238 3.414 3.238 3.409 19,024 -0.00(-0.07%)
May 23, 2005 3.409 3.414 3.240 3.411 50,597 +0.09(+2.72%)
May 20, 2005 3.192 3.414 3.192 3.321 60,377 +1.13(+51.43%)
May 19, 2005 2.159 2.193 2.150 2.193 23,653 -1.06(-32.68%)
May 18, 2005 3.350 3.350 3.007 3.258 142,686 -0.11(-3.16%)
May 17, 2005 3.394 3.415 3.333 3.364 68,100 -0.02(-0.68%)
May 16, 2005 3.469 3.469 3.381 3.387 343,095 -0.01(-0.23%)
May 13, 2005 3.338 3.426 3.338 3.395 43,454 +0.05(+1.43%)
May 12, 2005 3.441 3.441 3.147 3.347 74,586 -0.01(-0.18%)
May 11, 2005 2.937 3.354 2.937 3.354 101,826 +0.33(+10.74%)
May 10, 2005 3.045 3.071 2.933 3.028 291,858 -0.04(-1.26%)
May 09, 2005 3.293 3.293 3.037 3.067 138,794 +0.90(+41.40%)
May 06, 2005 2.092 2.208 2.092 2.169 34,679 +0.02(+1.15%)
May 05, 2005 2.089 2.194 2.089 2.144 84,638 -0.03(-1.56%)
May 04, 2005 2.148 2.180 2.070 2.178 108,480 -0.02(-1.07%)
May 03, 2005 2.140 2.225 2.140 2.202 128,592 -0.03(-1.34%)
May 02, 2005 2.282 2.282 2.176 2.232 74,618 -0.04(-1.63%)
Apr 29, 2005 2.292 2.292 2.260 2.269 32,467 +0.04(+1.94%)
Apr 28, 2005 2.333 2.333 2.190 2.225 213,037 -0.09(-3.95%)
Apr 27, 2005 2.323 2.347 2.303 2.317 116,159 -0.02(-1.05%)
Apr 26, 2005 2.395 2.395 2.323 2.342 52,164 -0.04(-1.56%)
Apr 25, 2005 2.409 2.409 2.324 2.379 105,043 -0.02(-0.64%)
Apr 22, 2005 2.413 2.413 2.369 2.394 80,131 +0.04(+1.74%)
Apr 21, 2005 2.359 2.364 2.292 2.353 38,570 +0.13(+5.98%)
Apr 20, 2005 2.310 2.364 2.213 2.220 73,366 -0.07(-2.92%)
Apr 19, 2005 2.194 2.358 2.194 2.287 168,454 +0.11(+5.20%)
Apr 18, 2005 2.015 2.184 2.015 2.174 599,412 +0.11(+5.43%)
Apr 15, 2005 2.210 2.286 1.891 2.062 433,383 -0.15(-6.70%)
Apr 14, 2005 2.256 2.263 2.210 2.210 86,623 -0.08(-3.54%)
Apr 13, 2005 2.346 2.372 2.290 2.291 110,724 +0.01(+0.32%)
Apr 12, 2005 2.277 2.304 2.223 2.284 194,838 +0.02(+1.00%)
Apr 11, 2005 2.195 2.275 2.179 2.261 95,956 +0.01(+0.23%)
Apr 08, 2005 2.237 2.256 2.236 2.256 7,134 +0.02(+0.87%)
Apr 07, 2005 2.144 2.261 2.144 2.237 73,476 +0.06(+2.64%)
Apr 06, 2005 2.259 2.259 2.143 2.179 112,358 -0.08(-3.64%)
Apr 05, 2005 2.148 2.261 2.124 2.261 81,590 +0.04(+1.85%)
Apr 04, 2005 2.326 2.326 2.148 2.220 102,202 +0.05(+2.37%)
Apr 01, 2005 2.147 2.210 2.081 2.169 98,544 -0.09(-3.83%)
Mar 31, 2005 2.295 2.322 2.186 2.255 67,250 -0.02(-0.72%)
Mar 30, 2005 2.200 2.281 2.200 2.272 193,917 +0.08(+3.42%)
Mar 29, 2005 2.118 2.260 2.118 2.197 176,528 -0.01(-0.28%)
Mar 28, 2005 2.200 2.203 2.107 2.203 79,982 -0.00(-0.09%)
Mar 24, 2005 2.179 2.225 2.164 2.205 146,934 -0.04(-1.97%)
Mar 23, 2005 2.261 2.261 2.171 2.249 240,588 -0.02(-0.91%)
Mar 22, 2005 2.323 2.323 2.250 2.270 173,188 -0.01(-0.54%)
Mar 21, 2005 2.313 2.318 2.241 2.282 158,427 -0.03(-1.33%)
Mar 18, 2005 2.313 2.318 2.308 2.313 191,316 -0.01(-0.44%)
Mar 17, 2005 2.313 2.338 2.308 2.323 207,148 +0.00(+0.04%)
Mar 16, 2005 2.332 2.332 2.288 2.322 268,101 +0.00(+0.18%)
Mar 15, 2005 2.313 2.318 2.297 2.318 156,954 +0.00(+0.00%)
Mar 14, 2005 2.291 2.333 2.272 2.318 1,246,215 +0.01(+0.45%)
Mar 11, 2005 2.322 2.343 2.297 2.308 227,357 -0.02(-0.80%)
Mar 10, 2005 2.403 2.403 2.224 2.326 765,862 -0.08(-3.29%)
Mar 09, 2005 2.426 2.428 2.400 2.405 238,188 -0.06(-2.54%)
Mar 08, 2005 2.558 2.558 2.467 2.468 213,166 -0.04(-1.52%)
Mar 07, 2005 2.385 2.513 2.313 2.506 510,148 +0.18(+7.83%)
Mar 04, 2005 2.187 2.324 2.159 2.324 405,819 +0.17(+7.67%)
Mar 03, 2005 2.113 2.161 2.113 2.159 187,373 +0.03(+1.65%)
Mar 02, 2005 2.158 2.159 2.117 2.124 28,018 -0.01(-0.63%)
Mar 01, 2005 2.168 2.172 2.113 2.137 64,792 -0.05(-2.26%)
Feb 28, 2005 2.187 2.187 2.159 2.186 161,267 +0.02(+0.71%)
Feb 25, 2005 2.127 2.185 2.127 2.171 209,268 +0.04(+1.89%)
Feb 24, 2005 2.130 2.132 2.107 2.131 41,690 -0.00(-0.10%)
Feb 23, 2005 2.158 2.158 2.115 2.133 113,338 +0.02(+0.78%)
Feb 22, 2005 2.132 2.132 1.907 2.116 182,054 +0.01(+0.44%)
Feb 18, 2005 2.039 2.122 2.039 2.107 98,829 -0.01(-0.58%)
Feb 17, 2005 2.132 2.133 2.031 2.120 95,470 -0.01(-0.29%)
Feb 16, 2005 2.168 2.168 2.000 2.126 148,523 -0.05(-2.31%)
Feb 15, 2005 2.063 2.220 2.063 2.176 402,453 +0.11(+5.48%)
Feb 14, 2005 2.055 2.081 1.979 2.063 626,989 +0.07(+3.45%)
Feb 11, 2005 2.015 2.076 1.878 1.994 1,028,534 +0.08(+4.25%)
Feb 10, 2005 1.813 1.950 1.804 1.913 500,588 +0.09(+4.84%)
Feb 09, 2005 1.707 1.825 1.707 1.825 238,746 +0.03(+1.43%)
Feb 08, 2005 1.768 1.799 1.744 1.799 218,316 +0.04(+2.04%)
Feb 07, 2005 1.643 1.763 1.643 1.763 340,864 +0.02(+1.12%)
Feb 04, 2005 1.714 1.746 1.696 1.743 34,601 +0.05(+2.85%)
Feb 03, 2005 1.662 1.695 1.662 1.695 16,240 +0.05(+3.06%)
Feb 02, 2005 1.693 1.693 1.626 1.645 88,167 +0.01(+0.63%)
Feb 01, 2005 1.777 1.789 1.634 1.634 153,932 -0.16(-8.88%)
Jan 31, 2005 1.696 1.794 1.696 1.794 120,213 +0.05(+3.01%)
Jan 28, 2005 1.746 1.746 1.732 1.741 84,677 +0.04(+2.36%)
Jan 27, 2005 1.700 1.701 1.696 1.701 31,695 +0.00(+0.00%)
Jan 26, 2005 1.696 1.722 1.696 1.701 50,491 +0.01(+0.30%)
Jan 25, 2005 1.737 1.747 1.696 1.696 152,414 -0.04(-2.37%)
Jan 24, 2005 1.745 1.747 1.733 1.737 316,290 +0.01(+0.30%)
Jan 21, 2005 1.670 1.732 1.630 1.732 122,917 +0.09(+5.18%)
Jan 20, 2005 1.593 1.666 1.593 1.647 238,928 +0.07(+4.71%)
Jan 19, 2005 1.521 1.573 1.521 1.573 42,501 +0.04(+2.82%)
Jan 18, 2005 1.521 1.531 1.506 1.530 70,370 +0.05(+3.05%)
Jan 14, 2005 1.462 1.484 1.461 1.484 12,984 +0.02(+1.48%)
Jan 13, 2005 1.422 1.482 1.422 1.463 45,737 +0.04(+2.89%)
Jan 12, 2005 1.422 1.426 1.422 1.422 4,540 +0.01(+0.44%)
Jan 11, 2005 1.439 1.439 1.391 1.415 78,516 -0.02(-1.64%)
Jan 10, 2005 1.440 1.443 1.386 1.439 256,186 +0.01(+0.86%)
Jan 07, 2005 1.441 1.444 1.424 1.427 57,723 -0.01(-0.86%)
Jan 06, 2005 1.439 1.439 1.422 1.439 49,291 -0.00(-0.29%)
Jan 05, 2005 1.442 1.445 1.428 1.443 108,311 +0.02(+1.37%)
Jan 04, 2005 1.453 1.458 1.424 1.424 116,412 -0.02(-1.07%)
Jan 03, 2005 1.439 1.452 1.408 1.439 175,186 +0.02(+1.30%)
Dec 31, 2004 1.521 1.535 1.416 1.421 322,341 -0.11(-7.47%)
Dec 30, 2004 1.510 1.537 1.510 1.535 20,105 +0.04(+3.01%)
Dec 29, 2004 1.517 1.517 1.481 1.490 50,588 -0.05(-3.33%)
Dec 28, 2004 1.562 1.562 1.502 1.542 14,917 -0.04(-2.59%)
Dec 27, 2004 1.542 1.583 1.542 1.583 19,457 +0.02(+1.31%)
Dec 23, 2004 1.562 1.562 1.561 1.562 3,242 +0.01(+0.60%)
Dec 22, 2004 1.573 1.573 1.553 1.553 7,782 +0.00(+0.07%)
Dec 21, 2004 1.522 1.552 1.518 1.552 5,188 -0.01(-0.66%)
Dec 20, 2004 1.541 1.562 1.490 1.562 17,511 +0.04(+2.49%)
Dec 17, 2004 1.507 1.524 1.507 1.524 3,891 -0.02(-1.07%)
Dec 16, 2004 1.526 1.541 1.526 1.541 31,780 +0.03(+2.18%)
Dec 15, 2004 1.445 1.509 1.445 1.508 14,917 -0.01(-0.81%)
Dec 14, 2004 1.511 1.520 1.511 1.520 40,860 +0.01(+0.48%)
Dec 13, 2004 1.512 1.516 1.451 1.513 15,565 +0.01(+0.82%)
Dec 10, 2004 1.473 1.501 1.473 1.501 5,837 +0.00(+0.01%)
Dec 09, 2004 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 08, 2004 1.473 1.501 1.473 1.501 1,297 +0.00(+0.06%)
Dec 07, 2004 1.483 1.500 1.479 1.500 16,862 +0.05(+3.48%)
Dec 06, 2004 1.434 1.449 1.408 1.449 10,377 -0.05(-3.42%)
Dec 03, 2004 1.536 1.536 1.477 1.501 22,700 -0.03(-2.08%)
Dec 02, 2004 1.501 1.556 1.490 1.533 55,128 +0.03(+2.12%)
Dec 01, 2004 1.542 1.650 1.501 1.501 48,643 -0.04(-2.73%)
Nov 30, 2004 1.537 1.642 1.537 1.543 59,668 +0.01(+0.47%)
Nov 29, 2004 1.542 1.645 1.419 1.536 6,485 -0.11(-6.92%)
Nov 26, 2004 1.651 1.651 1.567 1.650 5,188 +0.08(+5.31%)
Nov 24, 2004 1.489 1.567 1.419 1.567 160,846 +0.09(+6.19%)
Nov 23, 2004 1.475 1.475 1.475 1.475 1,297 -0.00(-0.13%)
Nov 22, 2004 1.491 1.541 1.442 1.477 46,048 -0.06(-4.00%)
Nov 19, 2004 1.539 1.539 1.539 1.539 648 +0.05(+3.16%)
Nov 18, 2004 1.540 1.540 1.491 1.491 37,617 -0.03(-2.09%)
Nov 17, 2004 1.541 1.541 1.487 1.523 5,837 -0.00(-0.07%)
Nov 16, 2004 1.470 1.532 1.470 1.524 20,105 -0.01(-0.80%)
Nov 15, 2004 1.536 1.537 1.449 1.537 26,591 +0.06(+3.82%)
Nov 12, 2004 1.441 1.480 1.441 1.480 11,674 -0.01(-0.62%)
Nov 11, 2004 1.499 1.499 1.460 1.489 22,700 -0.02(-1.36%)
Nov 10, 2004 1.521 1.521 1.473 1.510 4,540 +0.03(+1.80%)
Nov 09, 2004 1.469 1.483 1.454 1.483 18,160 +0.02(+1.19%)
Nov 08, 2004 1.424 1.466 1.424 1.466 14,917 +0.01(+0.71%)
Nov 05, 2004 1.568 1.568 1.368 1.456 162,792 -0.01(-0.70%)
Nov 04, 2004 1.461 1.485 1.384 1.466 306,775 +0.00(+0.00%)
Nov 03, 2004 1.540 1.542 1.403 1.466 39,563 -0.06(-4.17%)
Nov 02, 2004 1.420 1.530 1.369 1.530 88,854 +0.11(+7.44%)
Nov 01, 2004 1.439 1.543 1.420 1.424 62,263 +0.01(+0.73%)
Oct 29, 2004 1.398 1.434 1.398 1.413 84,314 -0.03(-2.07%)
Oct 28, 2004 1.680 1.696 1.443 1.443 424,167 -0.20(-12.24%)
Oct 27, 2004 1.575 1.696 1.575 1.645 64,208 +0.07(+4.43%)
Oct 26, 2004 1.542 1.593 1.531 1.575 17,511 +0.04(+2.48%)
Oct 25, 2004 1.490 1.542 1.490 1.537 18,160 +0.03(+1.70%)
Oct 22, 2004 1.511 1.511 1.511 1.511 0 +0.00(+0.00%)
Oct 21, 2004 1.470 1.519 1.470 1.511 16,214 +0.07(+4.93%)
Oct 20, 2004 1.453 1.453 1.439 1.440 14,917 -0.03(-1.75%)
Oct 19, 2004 1.466 1.466 1.466 1.466 648 -0.02(-1.31%)
Oct 18, 2004 1.485 1.485 1.485 1.485 1,297 -0.03(-1.90%)
Oct 15, 2004 1.471 1.558 1.362 1.514 28,537 +0.01(+0.68%)
Oct 14, 2004 1.504 1.504 1.504 1.504 1,945 +0.08(+5.86%)
Oct 13, 2004 1.419 1.506 1.394 1.421 16,214 -0.02(-1.43%)
Oct 12, 2004 1.371 1.442 1.368 1.441 18,808 +0.02(+1.23%)
Oct 11, 2004 1.388 1.460 1.388 1.424 7,782 -0.02(-1.56%)
Oct 08, 2004 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Oct 07, 2004 1.435 1.446 1.435 1.446 12,322 -0.10(-6.26%)
Oct 06, 2004 1.543 1.543 1.543 1.543 1,945 +0.06(+4.30%)
Oct 05, 2004 1.534 1.534 1.479 1.479 4,540 -0.08(-5.01%)
Oct 04, 2004 1.517 1.557 1.516 1.557 87,557 +0.12(+8.21%)
Oct 01, 2004 1.439 1.439 1.439 1.439 2,594 -0.03(-1.82%)
Sep 30, 2004 1.353 1.526 1.353 1.466 26,591 -0.02(-1.66%)
Sep 29, 2004 1.509 1.509 1.377 1.490 11,674 +0.04(+2.76%)
Sep 28, 2004 1.413 1.450 1.413 1.450 3,242 +0.05(+3.75%)
Sep 27, 2004 1.428 1.428 1.398 1.398 3,242 -0.03(-1.81%)
Sep 24, 2004 1.424 1.424 1.424 1.424 1,297 -0.01(-0.86%)
Sep 23, 2004 1.424 1.438 1.419 1.436 21,402 +0.02(+1.23%)
Sep 22, 2004 1.419 1.435 1.419 1.419 12,971 +0.00(+0.00%)
Sep 21, 2004 1.511 1.511 1.391 1.419 77,180 +0.02(+1.62%)
Sep 20, 2004 1.413 1.476 1.350 1.396 10,377 +0.06(+4.38%)
Sep 17, 2004 1.511 1.511 1.337 1.337 108,311 -0.17(-11.38%)
Sep 16, 2004 1.463 1.511 1.460 1.509 30,774 +0.10(+6.92%)
Sep 15, 2004 1.390 1.456 1.388 1.411 129,066 -0.06(-4.11%)
Sep 14, 2004 1.449 1.516 1.441 1.472 75,883 +0.03(+2.20%)
Sep 13, 2004 1.488 1.501 1.439 1.440 61,614 +0.00(+0.15%)
Sep 10, 2004 1.465 1.465 1.427 1.438 18,160 +0.06(+4.48%)
Sep 09, 2004 1.375 1.403 1.375 1.376 12,971 -0.03(-2.26%)
Sep 08, 2004 1.376 1.410 1.365 1.408 9,728 +0.04(+2.93%)
Sep 07, 2004 1.368 1.368 1.368 1.368 0 +0.00(+0.00%)
Sep 03, 2004 1.384 1.388 1.335 1.368 111,554 -0.05(-3.20%)
Sep 02, 2004 1.491 1.492 1.368 1.413 22,700 -0.10(-6.72%)
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.