Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

124.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 29, 2005 7.657 7.657 7.550 7.578 9,719 +0.14(+1.94%)
Apr 28, 2005 7.794 7.794 7.317 7.434 63,775 -0.31(-3.95%)
Apr 27, 2005 7.760 7.839 7.693 7.739 34,774 -0.08(-1.05%)
Apr 26, 2005 8.000 8.000 7.760 7.822 15,616 -0.12(-1.56%)
Apr 25, 2005 8.048 8.048 7.763 7.945 31,446 -0.05(-0.64%)
Apr 22, 2005 8.062 8.062 7.914 7.997 23,988 +0.14(+1.74%)
Apr 21, 2005 7.880 7.897 7.657 7.860 11,546 +0.44(+5.98%)
Apr 20, 2005 7.715 7.897 7.392 7.417 21,963 -0.22(-2.92%)
Apr 19, 2005 7.327 7.877 7.327 7.640 50,429 +0.38(+5.20%)
Apr 18, 2005 6.730 7.296 6.730 7.262 179,443 +0.37(+5.43%)
Apr 15, 2005 7.382 7.636 6.318 6.888 129,740 -0.49(-6.70%)
Apr 14, 2005 7.537 7.561 7.382 7.382 25,932 -0.27(-3.54%)
Apr 13, 2005 7.835 7.925 7.650 7.653 33,147 +0.02(+0.32%)
Apr 12, 2005 7.605 7.695 7.427 7.629 58,327 +0.08(+1.00%)
Apr 11, 2005 7.331 7.598 7.279 7.554 28,726 +0.02(+0.23%)
Apr 08, 2005 7.471 7.537 7.468 7.537 2,135 +0.07(+0.87%)
Apr 07, 2005 7.162 7.554 7.162 7.471 21,996 +0.19(+2.64%)
Apr 06, 2005 7.547 7.547 7.159 7.279 33,636 -0.27(-3.64%)
Apr 05, 2005 7.176 7.554 7.094 7.554 24,425 +0.14(+1.85%)
Apr 04, 2005 7.770 7.770 7.176 7.417 30,595 +0.17(+2.37%)
Apr 01, 2005 7.173 7.382 6.953 7.245 29,500 -0.29(-3.83%)
Mar 31, 2005 7.667 7.756 7.304 7.533 20,132 -0.05(-0.72%)
Mar 30, 2005 7.348 7.619 7.348 7.588 58,052 +0.25(+3.42%)
Mar 29, 2005 7.077 7.550 7.077 7.338 52,846 -0.02(-0.28%)
Mar 28, 2005 7.348 7.358 7.039 7.358 23,943 -0.01(-0.09%)
Mar 24, 2005 7.279 7.434 7.228 7.365 43,987 -0.15(-1.97%)
Mar 23, 2005 7.554 7.554 7.252 7.513 72,023 -0.07(-0.91%)
Mar 22, 2005 7.760 7.760 7.517 7.581 51,846 -0.04(-0.54%)
Mar 21, 2005 7.726 7.743 7.485 7.623 47,427 -0.10(-1.33%)
Mar 18, 2005 7.726 7.743 7.708 7.726 57,273 -0.03(-0.44%)
Mar 17, 2005 7.726 7.811 7.708 7.760 62,013 +0.00(+0.04%)
Mar 16, 2005 7.791 7.791 7.643 7.756 80,260 +0.01(+0.18%)
Mar 15, 2005 7.726 7.743 7.674 7.743 46,986 +0.00(+0.00%)
Mar 14, 2005 7.653 7.794 7.588 7.743 373,074 +0.03(+0.44%)
Mar 11, 2005 7.756 7.825 7.674 7.708 68,063 -0.06(-0.80%)
Mar 10, 2005 8.028 8.028 7.430 7.770 229,272 -0.26(-3.29%)
Mar 09, 2005 8.103 8.110 8.017 8.035 71,305 -0.21(-2.54%)
Mar 08, 2005 8.546 8.546 8.241 8.244 63,814 -0.13(-1.52%)
Mar 07, 2005 7.966 8.395 7.726 8.371 152,721 +0.61(+7.83%)
Mar 04, 2005 7.307 7.763 7.211 7.763 121,488 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.211 56,093 +0.12(+1.65%)
Mar 02, 2005 7.207 7.211 7.073 7.094 8,387 -0.04(-0.63%)
Mar 01, 2005 7.241 7.255 7.059 7.138 19,396 -0.16(-2.26%)
Feb 28, 2005 7.307 7.307 7.211 7.303 48,278 +0.05(+0.71%)
Feb 25, 2005 7.104 7.300 7.104 7.252 62,647 +0.13(+1.89%)
Feb 24, 2005 7.114 7.121 7.039 7.117 12,480 -0.01(-0.10%)
Feb 23, 2005 7.207 7.207 7.066 7.125 33,929 +0.05(+0.78%)
Feb 22, 2005 7.121 7.121 6.369 7.070 54,500 +0.03(+0.44%)
Feb 18, 2005 6.812 7.087 6.812 7.039 29,586 -0.04(-0.58%)
Feb 17, 2005 7.121 7.125 6.785 7.080 28,580 -0.02(-0.29%)
Feb 16, 2005 7.241 7.241 6.682 7.101 44,462 -0.17(-2.31%)
Feb 15, 2005 6.891 7.417 6.891 7.269 120,480 +0.38(+5.48%)
Feb 14, 2005 6.864 6.953 6.610 6.891 187,699 +0.23(+3.45%)
Feb 11, 2005 6.730 6.936 6.273 6.661 307,907 +0.27(+4.25%)
Feb 10, 2005 6.057 6.514 6.026 6.390 149,859 +0.29(+4.84%)
Feb 09, 2005 5.703 6.095 5.703 6.095 71,472 +0.09(+1.43%)
Feb 08, 2005 5.906 6.009 5.827 6.009 65,356 +0.12(+2.04%)
Feb 07, 2005 5.487 5.889 5.487 5.889 102,043 +0.07(+1.12%)
Feb 04, 2005 5.724 5.834 5.665 5.823 10,358 +0.16(+2.85%)
Feb 03, 2005 5.552 5.662 5.552 5.662 4,861 +0.17(+3.06%)
Feb 02, 2005 5.655 5.655 5.432 5.494 26,394 +0.03(+0.63%)
Feb 01, 2005 5.937 5.974 5.459 5.459 46,082 -0.53(-8.88%)
Jan 31, 2005 5.665 5.992 5.665 5.992 35,987 +0.18(+3.01%)
Jan 28, 2005 5.834 5.834 5.786 5.816 25,349 +0.13(+2.36%)
Jan 27, 2005 5.679 5.683 5.665 5.683 9,488 +0.00(+0.00%)
Jan 26, 2005 5.666 5.751 5.665 5.683 15,115 +0.02(+0.30%)
Jan 25, 2005 5.803 5.837 5.665 5.665 45,627 -0.14(-2.37%)
Jan 24, 2005 5.830 5.837 5.789 5.803 94,686 +0.02(+0.30%)
Jan 21, 2005 5.580 5.786 5.446 5.786 36,797 +0.28(+5.18%)
Jan 20, 2005 5.322 5.566 5.322 5.501 71,526 +0.25(+4.71%)
Jan 19, 2005 5.082 5.253 5.082 5.253 12,723 +0.14(+2.82%)
Jan 18, 2005 5.082 5.113 5.030 5.109 21,066 +0.15(+3.05%)
Jan 14, 2005 4.883 4.958 4.879 4.958 3,887 +0.07(+1.48%)
Jan 13, 2005 4.749 4.951 4.749 4.886 13,692 +0.14(+2.89%)
Jan 12, 2005 4.749 4.762 4.749 4.749 1,359 +0.02(+0.44%)
Jan 11, 2005 4.807 4.807 4.646 4.728 23,505 -0.08(-1.64%)
Jan 10, 2005 4.810 4.821 4.628 4.807 76,693 +0.04(+0.86%)
Jan 07, 2005 4.814 4.824 4.756 4.766 17,280 -0.04(-0.86%)
Jan 06, 2005 4.807 4.807 4.749 4.807 14,756 -0.01(-0.29%)
Jan 05, 2005 4.817 4.828 4.769 4.821 32,424 +0.07(+1.37%)
Jan 04, 2005 4.855 4.869 4.756 4.756 34,849 -0.05(-1.07%)
Jan 03, 2005 4.807 4.852 4.704 4.807 52,444 +0.06(+1.30%)
Dec 31, 2004 5.082 5.126 4.731 4.745 96,497 -0.38(-7.47%)
Dec 30, 2004 5.044 5.133 5.044 5.128 6,018 +0.15(+3.01%)
Dec 29, 2004 5.068 5.068 4.948 4.979 15,144 -0.17(-3.33%)
Dec 28, 2004 5.219 5.219 5.016 5.150 4,465 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,824 +0.07(+1.31%)
Dec 23, 2004 5.219 5.219 5.216 5.219 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,329 +0.00(+0.07%)
Dec 21, 2004 5.083 5.185 5.071 5.185 1,553 -0.03(-0.66%)
Dec 20, 2004 5.147 5.219 4.979 5.219 5,242 +0.13(+2.49%)
Dec 17, 2004 5.034 5.092 5.034 5.092 1,164 -0.05(-1.07%)
Dec 16, 2004 5.099 5.147 5.099 5.147 9,513 +0.11(+2.18%)
Dec 15, 2004 4.828 5.040 4.828 5.037 4,465 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,232 +0.02(+0.48%)
Dec 13, 2004 5.050 5.065 4.848 5.054 4,659 +0.04(+0.82%)
Dec 10, 2004 4.921 5.013 4.920 5.013 1,747 +0.00(+0.01%)
Dec 09, 2004 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.013 4.920 5.013 388 +0.00(+0.06%)
Dec 07, 2004 4.955 5.010 4.941 5.010 5,048 +0.17(+3.48%)
Dec 06, 2004 4.790 4.841 4.704 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.130 5.130 4.934 5.013 6,795 -0.11(-2.08%)
Dec 02, 2004 5.013 5.198 4.979 5.119 16,503 +0.11(+2.12%)
Dec 01, 2004 5.150 5.511 5.013 5.013 14,562 -0.14(-2.73%)
Nov 30, 2004 5.133 5.483 5.133 5.154 17,862 +0.02(+0.47%)
Nov 29, 2004 5.150 5.494 4.738 5.130 1,941 -0.38(-6.92%)
Nov 26, 2004 5.514 5.514 5.233 5.511 1,553 +0.28(+5.31%)
Nov 24, 2004 4.975 5.233 4.738 5.233 48,151 +0.31(+6.19%)
Nov 23, 2004 4.928 4.928 4.928 4.928 388 -0.01(-0.13%)
Nov 22, 2004 4.982 5.147 4.817 4.934 13,785 -0.21(-4.00%)
Nov 19, 2004 5.140 5.140 5.140 5.140 194 +0.16(+3.16%)
Nov 18, 2004 5.143 5.143 4.982 4.982 11,261 -0.11(-2.09%)
Nov 17, 2004 5.147 5.147 4.968 5.089 1,747 -0.00(-0.07%)
Nov 16, 2004 4.910 5.116 4.910 5.092 6,018 -0.04(-0.80%)
Nov 15, 2004 5.130 5.133 4.841 5.133 7,960 +0.19(+3.82%)
Nov 12, 2004 4.814 4.944 4.814 4.944 3,494 -0.03(-0.62%)
Nov 11, 2004 5.006 5.006 4.876 4.975 6,795 -0.07(-1.36%)
Nov 10, 2004 5.082 5.082 4.921 5.044 1,359 +0.09(+1.80%)
Nov 09, 2004 4.908 4.955 4.859 4.955 5,436 +0.06(+1.19%)
Nov 08, 2004 4.756 4.896 4.755 4.896 4,465 +0.03(+0.71%)
Nov 05, 2004 5.236 5.236 4.570 4.862 48,734 -0.03(-0.70%)
Nov 04, 2004 4.879 4.961 4.622 4.896 91,838 +0.00(+0.00%)
Nov 03, 2004 5.144 5.150 4.687 4.896 11,843 -0.21(-4.17%)
Nov 02, 2004 4.742 5.109 4.574 5.109 26,600 +0.35(+7.44%)
Nov 01, 2004 4.807 5.154 4.742 4.756 18,639 +0.03(+0.73%)
Oct 29, 2004 4.670 4.790 4.670 4.721 25,240 -0.10(-2.07%)
Oct 28, 2004 5.610 5.665 4.821 4.821 126,981 -0.67(-12.24%)
Oct 27, 2004 5.261 5.665 5.261 5.493 19,221 +0.23(+4.43%)
Oct 26, 2004 5.150 5.322 5.113 5.261 5,242 +0.13(+2.48%)
Oct 25, 2004 4.979 5.150 4.979 5.133 5,436 +0.09(+1.70%)
Oct 22, 2004 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
Oct 21, 2004 4.910 5.074 4.910 5.047 4,854 +0.24(+4.92%)
Oct 20, 2004 4.855 4.855 4.807 4.810 4,465 -0.09(-1.75%)
Oct 19, 2004 4.896 4.896 4.896 4.896 194 -0.07(-1.31%)
Oct 18, 2004 4.962 4.962 4.962 4.962 388 -0.10(-1.90%)
Oct 15, 2004 4.913 5.205 4.549 5.058 8,543 +0.03(+0.68%)
Oct 14, 2004 5.023 5.023 5.023 5.023 582 +0.28(+5.86%)
Oct 13, 2004 4.738 5.030 4.656 4.745 4,854 -0.07(-1.43%)
Oct 12, 2004 4.580 4.817 4.570 4.814 5,630 +0.06(+1.23%)
Oct 11, 2004 4.635 4.876 4.635 4.756 2,329 -0.08(-1.56%)
Oct 08, 2004 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Oct 07, 2004 4.793 4.831 4.793 4.831 3,689 -0.32(-6.26%)
Oct 06, 2004 5.154 5.154 5.154 5.154 582 +0.21(+4.30%)
Oct 05, 2004 5.123 5.123 4.941 4.941 1,359 -0.26(-5.01%)
Oct 04, 2004 5.068 5.202 5.065 5.202 26,211 +0.39(+8.21%)
Oct 01, 2004 4.807 4.807 4.807 4.807 776 -0.09(-1.82%)
Sep 30, 2004 4.519 5.099 4.519 4.896 7,960 -0.08(-1.66%)
Sep 29, 2004 5.040 5.040 4.601 4.979 3,494 +0.13(+2.76%)
Sep 28, 2004 4.721 4.845 4.721 4.845 970 +0.18(+3.75%)
Sep 27, 2004 4.769 4.769 4.670 4.670 970 -0.09(-1.81%)
Sep 24, 2004 4.756 4.756 4.756 4.756 388 -0.04(-0.86%)
Sep 23, 2004 4.756 4.804 4.738 4.797 6,407 +0.06(+1.23%)
Sep 22, 2004 4.738 4.793 4.738 4.738 3,883 +0.00(+0.00%)
Sep 21, 2004 5.047 5.047 4.646 4.738 23,105 +0.08(+1.62%)
Sep 20, 2004 4.721 4.930 4.508 4.663 3,106 +0.20(+4.38%)
Sep 17, 2004 5.047 5.047 4.467 4.467 32,424 -0.57(-11.38%)
Sep 16, 2004 4.886 5.047 4.876 5.040 9,212 +0.33(+6.92%)
Sep 15, 2004 4.642 4.862 4.635 4.714 38,637 -0.20(-4.11%)
Sep 14, 2004 4.841 5.065 4.814 4.917 22,716 +0.11(+2.20%)
Sep 13, 2004 4.972 5.013 4.807 4.811 18,445 +0.01(+0.15%)
Sep 10, 2004 4.893 4.893 4.766 4.804 5,436 +0.21(+4.48%)
Sep 09, 2004 4.594 4.687 4.594 4.598 3,883 -0.11(-2.26%)
Sep 08, 2004 4.598 4.711 4.560 4.704 2,912 +0.13(+2.93%)
Sep 07, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Sep 03, 2004 4.622 4.635 4.460 4.570 33,395 -0.15(-3.20%)
Sep 02, 2004 4.982 4.986 4.570 4.721 6,795 -0.34(-6.72%)
Sep 01, 2004 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Aug 31, 2004 5.047 5.061 5.047 5.061 970 -0.00(-0.07%)
Aug 30, 2004 4.982 5.065 4.982 5.065 1,164 -0.01(-0.27%)
Aug 27, 2004 4.979 5.078 4.979 5.078 1,747 +0.01(+0.20%)
Aug 26, 2004 4.989 5.071 4.979 5.068 1,359 +0.01(+0.20%)
Aug 25, 2004 5.072 5.150 4.972 5.058 31,842 -0.01(-0.27%)
Aug 24, 2004 5.071 5.071 5.071 5.071 194 +0.00(+0.00%)
Aug 23, 2004 5.072 5.072 5.071 5.071 388 -0.08(-1.53%)
Aug 20, 2004 5.072 5.150 5.071 5.150 1,553 +0.08(+1.56%)
Aug 19, 2004 5.150 5.150 5.071 5.071 582 -0.00(-0.07%)
Aug 18, 2004 5.133 5.174 5.075 5.075 5,824 -0.01(-0.10%)
Aug 17, 2004 5.068 5.123 5.030 5.080 23,687 -0.05(-1.04%)
Aug 16, 2004 5.209 5.209 5.047 5.133 6,989 -0.07(-1.32%)
Aug 13, 2004 5.319 5.319 5.144 5.202 30,677 -0.11(-2.07%)
Aug 12, 2004 5.113 5.312 5.113 5.312 776 +0.16(+3.06%)
Aug 11, 2004 5.350 5.350 5.154 5.154 2,135 +0.03(+0.60%)
Aug 10, 2004 5.150 5.150 4.886 5.123 6,601 -0.03(-0.53%)
Aug 09, 2004 5.150 5.178 5.126 5.150 17,280 +0.12(+2.39%)
Aug 06, 2004 5.133 5.408 5.030 5.030 6,601 -0.12(-2.40%)
Aug 05, 2004 5.576 5.580 5.154 5.154 6,989 -0.27(-5.06%)
Aug 04, 2004 5.494 5.590 5.384 5.428 12,426 -0.17(-3.00%)
Aug 03, 2004 5.717 5.717 5.391 5.596 82,265 -0.10(-1.81%)
Aug 02, 2004 6.005 6.005 5.556 5.700 31,454 +0.04(+0.73%)
Jul 30, 2004 5.820 5.820 5.607 5.659 8,737 -0.05(-0.84%)
Jul 29, 2004 5.751 6.074 5.580 5.707 126,010 +0.26(+4.86%)
Jul 28, 2004 5.370 5.442 5.322 5.442 33,589 +0.07(+1.28%)
Jul 27, 2004 5.408 5.408 5.343 5.374 9,125 -0.03(-0.64%)
Jul 26, 2004 5.408 5.408 5.401 5.408 11,067 +0.07(+1.29%)
Jul 23, 2004 5.301 5.339 5.236 5.339 6,213 -0.07(-1.27%)
Jul 22, 2004 5.346 5.408 5.315 5.408 5,824 +0.01(+0.19%)
Jul 21, 2004 5.494 5.562 5.380 5.398 12,037 +0.11(+2.14%)
Jul 20, 2004 5.274 5.356 5.274 5.284 2,329 -0.12(-2.22%)
Jul 19, 2004 5.408 5.408 5.367 5.404 28,347 +0.08(+1.55%)
Jul 16, 2004 5.322 5.442 5.322 5.322 10,873 +0.15(+2.99%)
Jul 15, 2004 5.168 5.188 5.168 5.168 970 -0.03(-0.66%)
Jul 14, 2004 5.154 5.374 5.150 5.202 9,708 -0.29(-5.31%)
Jul 13, 2004 5.123 5.494 5.082 5.494 18,833 +0.14(+2.70%)
Jul 12, 2004 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 09, 2004 5.350 5.350 5.350 5.350 194 +0.03(+0.52%)
Jul 08, 2004 5.247 5.322 5.236 5.322 3,300 -0.16(-2.94%)
Jul 07, 2004 5.576 5.580 5.408 5.483 15,532 +0.05(+0.95%)
Jul 06, 2004 5.065 5.580 5.065 5.432 93,391 +0.35(+6.89%)
Jul 02, 2004 5.116 5.116 5.082 5.082 14,367 +0.01(+0.27%)
Jul 01, 2004 5.106 5.133 5.068 5.068 55,724 +0.00(+0.07%)
Jun 30, 2004 4.639 5.116 4.639 5.065 13,785 +0.05(+1.03%)
Jun 29, 2004 4.986 5.078 4.986 5.013 68,344 -0.04(-0.82%)
Jun 28, 2004 5.116 5.150 4.979 5.054 24,270 +0.08(+1.52%)
Jun 25, 2004 5.064 5.064 4.975 4.979 3,300 -0.07(-1.36%)
Jun 24, 2004 5.099 5.119 5.023 5.047 59,801 +0.13(+2.65%)
Jun 23, 2004 4.920 5.150 4.876 4.917 131,446 -0.16(-3.24%)
Jun 22, 2004 5.081 5.082 5.081 5.082 3,689 -0.05(-1.00%)
Jun 21, 2004 4.927 5.150 4.927 5.133 22,134 +0.16(+3.17%)
Jun 18, 2004 5.150 5.168 4.975 4.975 68,150 -0.23(-4.42%)
Jun 17, 2004 4.893 5.222 4.893 5.205 20,581 +0.39(+8.05%)
Jun 16, 2004 4.460 4.982 4.419 4.817 68,344 +0.08(+1.60%)
Jun 15, 2004 4.484 4.741 4.474 4.741 5,436 +0.10(+2.06%)
Jun 14, 2004 4.646 4.646 4.646 4.646 776 +0.15(+3.35%)
Jun 10, 2004 4.495 4.495 4.495 4.495 388 -0.00(-0.07%)
Jun 09, 2004 4.498 4.498 4.498 4.498 0 +0.00(+0.00%)
Jun 08, 2004 4.491 4.498 4.491 4.498 776 -0.08(-1.73%)
Jun 07, 2004 4.477 4.577 4.477 4.577 2,718 +0.03(+0.76%)
Jun 04, 2004 4.213 4.635 4.213 4.543 3,300 -0.10(-2.22%)
Jun 03, 2004 4.574 4.646 4.549 4.646 6,407 +0.07(+1.58%)
Jun 02, 2004 4.574 4.574 4.574 4.574 1,359 +0.00(+0.07%)
Jun 01, 2004 4.567 4.584 4.567 4.570 2,329 -0.08(-1.69%)
May 28, 2004 4.670 4.697 4.649 4.649 7,960 -0.01(-0.22%)
May 27, 2004 4.642 4.663 4.639 4.659 1,359 -0.01(-0.15%)
May 26, 2004 4.549 4.670 4.549 4.666 4,854 +0.19(+4.30%)
May 25, 2004 4.474 4.495 4.474 4.474 2,135 +0.02(+0.45%)
May 24, 2004 4.567 4.567 4.454 4.454 388 -0.10(-2.11%)
May 21, 2004 4.464 4.549 4.464 4.549 13,397 +0.03(+0.76%)
May 20, 2004 4.529 4.529 4.515 4.515 1,359 -0.16(-3.38%)
May 19, 2004 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
May 18, 2004 4.471 4.673 4.471 4.673 1,164 +0.20(+4.53%)
May 17, 2004 4.467 4.471 4.460 4.471 2,912 +0.00(+0.00%)
May 14, 2004 4.512 4.512 4.471 4.471 2,135 -0.14(-2.98%)
May 13, 2004 4.491 4.608 4.491 4.608 1,747 -0.01(-0.22%)
May 12, 2004 4.295 4.786 4.295 4.618 25,629 +0.01(+0.30%)
May 11, 2004 4.474 4.604 4.474 4.604 5,824 +0.00(+0.00%)
May 10, 2004 4.725 4.725 4.314 4.604 13,008 -0.20(-4.21%)
May 07, 2004 4.804 4.807 4.786 4.807 6,795 +0.00(+0.07%)
May 06, 2004 4.807 4.807 4.804 4.804 2,912 -0.00(-0.07%)
May 05, 2004 4.807 4.841 4.759 4.807 5,048 +0.00(+0.00%)
May 04, 2004 4.807 4.859 4.807 4.807 18,639 +0.03(+0.65%)
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.