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

Barrett Business S (NQ: BBSI )

126.09 +1.23 (+0.99%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 22, 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 30, 2020 46.32 47.01 44.97 45.83 67,588 -1.70(-3.59%)
Apr 29, 2020 45.19 48.25 45.03 47.53 82,094 +4.19(+9.66%)
Apr 28, 2020 41.66 43.99 40.60 43.35 45,568 +2.70(+6.64%)
Apr 27, 2020 39.45 41.33 38.92 40.65 54,363 +1.80(+4.63%)
Apr 24, 2020 39.96 40.41 38.43 38.85 42,164 -0.96(-2.42%)
Apr 23, 2020 38.82 40.88 38.82 39.81 51,231 +0.96(+2.48%)
Apr 22, 2020 39.55 39.60 38.24 38.85 52,674 +0.04(+0.10%)
Apr 21, 2020 37.90 39.51 37.90 38.81 78,864 +0.31(+0.80%)
Apr 20, 2020 39.46 39.80 38.32 38.50 57,981 -1.84(-4.55%)
Apr 17, 2020 39.39 41.40 39.12 40.34 52,412 +1.95(+5.08%)
Apr 16, 2020 38.41 39.62 37.64 38.39 147,451 -0.52(-1.32%)
Apr 15, 2020 39.65 40.15 37.88 38.91 76,309 -2.31(-5.61%)
Apr 14, 2020 41.14 42.68 40.24 41.22 89,784 +1.39(+3.48%)
Apr 13, 2020 37.66 40.16 36.60 39.83 75,359 +2.35(+6.27%)
Apr 09, 2020 36.22 37.76 35.72 37.48 122,438 +2.59(+7.41%)
Apr 08, 2020 34.53 36.08 33.17 34.90 70,714 +1.29(+3.85%)
Apr 07, 2020 33.84 35.34 33.11 33.60 77,898 +0.41(+1.24%)
Apr 06, 2020 33.43 34.22 31.09 33.19 80,273 +1.01(+3.14%)
Apr 03, 2020 33.45 34.31 30.74 32.18 46,007 -1.27(-3.81%)
Apr 02, 2020 33.14 35.15 32.11 33.45 42,501 -0.25(-0.75%)
Apr 01, 2020 35.97 36.68 33.40 33.71 83,793 -3.43(-9.23%)
Mar 31, 2020 36.16 37.46 36.16 37.13 118,213 +0.88(+2.43%)
Mar 30, 2020 35.77 37.47 35.43 36.25 89,908 +1.29(+3.70%)
Mar 27, 2020 34.31 36.51 33.37 34.96 107,600 +0.45(+1.30%)
Mar 26, 2020 32.58 34.58 32.09 34.51 99,174 +2.22(+6.88%)
Mar 25, 2020 33.68 34.19 31.46 32.29 74,004 -1.02(-3.07%)
Mar 24, 2020 32.28 33.66 30.79 33.31 65,409 +2.61(+8.51%)
Mar 23, 2020 30.70 30.83 28.10 30.70 58,886 +0.13(+0.43%)
Mar 20, 2020 35.61 40.48 30.38 30.57 91,588 -3.48(-10.23%)
Mar 19, 2020 27.39 34.16 25.53 34.05 111,768 +6.89(+25.34%)
Mar 18, 2020 34.34 34.34 26.14 27.17 126,854 -8.67(-24.18%)
Mar 17, 2020 36.97 37.31 33.82 35.83 131,669 -0.72(-1.97%)
Mar 16, 2020 42.43 42.78 36.25 36.55 57,810 -8.97(-19.70%)
Mar 13, 2020 46.49 48.00 44.72 45.52 86,037 +0.55(+1.23%)
Mar 12, 2020 43.94 46.07 43.77 44.97 88,076 -2.69(-5.64%)
Mar 11, 2020 47.37 48.07 46.25 47.66 68,281 -1.11(-2.27%)
Mar 10, 2020 49.68 50.43 46.02 48.76 69,489 +0.39(+0.81%)
Mar 09, 2020 49.58 51.28 46.18 48.37 100,595 -3.53(-6.80%)
Mar 06, 2020 51.17 52.79 50.30 51.90 61,633 +0.03(+0.05%)
Mar 05, 2020 54.63 54.92 50.43 51.87 47,746 -3.63(-6.54%)
Mar 04, 2020 54.31 55.51 52.07 55.51 99,861 +1.79(+3.33%)
Mar 03, 2020 56.10 56.97 53.38 53.72 43,572 -2.64(-4.68%)
Mar 02, 2020 55.78 57.01 55.56 56.35 55,533 +0.57(+1.02%)
Feb 28, 2020 56.10 56.98 54.67 55.79 81,283 -2.78(-4.74%)
Feb 27, 2020 59.60 61.39 57.30 58.56 75,271 -2.41(-3.96%)
Feb 26, 2020 67.18 68.92 59.86 60.97 112,014 -11.97(-16.41%)
Feb 25, 2020 74.80 75.31 72.06 72.94 64,092 -1.97(-2.62%)
Feb 24, 2020 76.21 77.01 74.86 74.91 37,150 -3.46(-4.42%)
Feb 21, 2020 77.73 79.26 76.82 78.37 75,377 +0.63(+0.81%)
Feb 20, 2020 78.10 78.64 77.59 77.74 37,154 -0.55(-0.70%)
Feb 19, 2020 77.50 78.60 77.42 78.29 32,296 +0.88(+1.13%)
Feb 18, 2020 77.06 78.90 76.93 77.41 34,119 +0.20(+0.27%)
Feb 14, 2020 77.27 78.19 76.83 77.21 20,186 -0.01(-0.01%)
Feb 13, 2020 76.53 77.59 76.53 77.21 18,931 +0.29(+0.38%)
Feb 12, 2020 78.50 78.53 76.41 76.93 32,092 -0.99(-1.27%)
Feb 11, 2020 79.75 79.75 77.67 77.91 39,431 -1.49(-1.88%)
Feb 10, 2020 78.60 79.52 78.60 79.40 19,669 +0.80(+1.02%)
Feb 07, 2020 79.64 79.84 78.60 78.60 19,864 -1.29(-1.62%)
Feb 06, 2020 81.90 81.90 79.87 79.90 41,802 -1.31(-1.62%)
Feb 05, 2020 79.56 81.76 78.70 81.21 57,998 +2.45(+3.11%)
Feb 04, 2020 78.90 79.85 78.37 78.76 48,989 +0.71(+0.91%)
Feb 03, 2020 77.60 78.70 77.25 78.05 34,581 +0.91(+1.18%)
Jan 31, 2020 77.75 78.86 76.19 77.14 73,230 -0.85(-1.09%)
Jan 30, 2020 78.26 79.11 77.59 77.99 35,338 -0.86(-1.09%)
Jan 29, 2020 78.89 79.62 77.30 78.84 55,089 +0.26(+0.33%)
Jan 28, 2020 78.83 79.38 78.56 78.58 35,332 -0.02(-0.02%)
Jan 27, 2020 79.58 80.17 78.46 78.60 35,748 -2.26(-2.80%)
Jan 24, 2020 81.96 82.09 80.67 80.87 28,454 -1.08(-1.32%)
Jan 23, 2020 81.96 82.23 81.37 81.95 30,283 -0.05(-0.06%)
Jan 22, 2020 83.86 85.15 81.99 81.99 44,559 -1.75(-2.09%)
Jan 21, 2020 83.64 84.09 82.87 83.74 42,564 -0.25(-0.30%)
Jan 17, 2020 85.17 85.35 83.99 83.99 43,916 -0.74(-0.87%)
Jan 16, 2020 83.30 84.98 83.17 84.73 43,664 +1.97(+2.39%)
Jan 15, 2020 82.28 83.67 82.18 82.76 63,793 +0.35(+0.43%)
Jan 14, 2020 82.55 83.59 81.96 82.40 59,143 -0.31(-0.37%)
Jan 13, 2020 81.77 83.11 81.69 82.71 45,530 +0.92(+1.13%)
Jan 10, 2020 82.30 82.84 81.72 81.79 33,716 -0.23(-0.28%)
Jan 09, 2020 81.93 83.35 81.76 82.02 49,970 +0.29(+0.35%)
Jan 08, 2020 81.82 82.84 81.41 81.73 48,771 +0.12(+0.15%)
Jan 07, 2020 82.79 82.79 81.17 81.61 47,583 -1.44(-1.74%)
Jan 06, 2020 84.00 84.00 82.16 83.05 47,394 -1.23(-1.46%)
Jan 03, 2020 83.85 85.20 83.49 84.28 57,231 -0.13(-0.15%)
Jan 02, 2020 84.64 86.64 84.26 84.41 63,932 +0.17(+0.20%)
Dec 31, 2019 83.88 85.23 83.59 84.25 48,856 +0.40(+0.48%)
Dec 30, 2019 84.24 84.24 81.83 83.85 29,499 +0.00(+0.00%)
Dec 27, 2019 84.66 84.84 83.72 83.85 21,260 -0.63(-0.75%)
Dec 26, 2019 85.16 85.16 84.10 84.48 23,326 -0.56(-0.66%)
Dec 24, 2019 84.56 85.04 83.91 85.04 9,556 +0.47(+0.56%)
Dec 23, 2019 85.20 85.27 84.04 84.56 24,335 -0.63(-0.74%)
Dec 20, 2019 83.42 86.05 82.90 85.20 70,438 +1.78(+2.13%)
Dec 19, 2019 85.09 85.09 83.19 83.42 27,886 -2.03(-2.38%)
Dec 18, 2019 85.34 85.74 85.05 85.45 24,928 +0.18(+0.21%)
Dec 17, 2019 84.46 85.28 83.96 85.27 31,388 +0.83(+0.98%)
Dec 16, 2019 87.23 87.23 84.28 84.44 45,116 -2.05(-2.37%)
Dec 13, 2019 85.26 87.19 85.26 86.49 47,567 +1.42(+1.66%)
Dec 12, 2019 83.76 85.51 83.48 85.07 56,680 +1.31(+1.57%)
Dec 11, 2019 83.69 84.51 82.99 83.76 37,365 +0.92(+1.11%)
Dec 10, 2019 82.01 83.50 81.72 82.84 55,088 +1.31(+1.61%)
Dec 09, 2019 80.09 82.18 80.09 81.53 45,300 +1.62(+2.03%)
Dec 06, 2019 79.98 81.12 79.67 79.91 102,114 +0.48(+0.61%)
Dec 05, 2019 80.59 80.94 79.25 79.42 26,802 -1.10(-1.36%)
Dec 04, 2019 81.04 82.26 80.27 80.52 51,542 -1.00(-1.22%)
Dec 03, 2019 80.21 81.87 79.83 81.52 31,426 +0.36(+0.45%)
Dec 02, 2019 82.37 82.48 80.32 81.15 63,280 -1.14(-1.38%)
Nov 29, 2019 82.32 82.83 81.40 82.29 21,689 +0.31(+0.37%)
Nov 27, 2019 82.81 82.95 81.96 81.98 21,797 -0.49(-0.60%)
Nov 26, 2019 82.18 82.79 81.79 82.48 38,382 +0.43(+0.52%)
Nov 25, 2019 80.39 82.31 80.39 82.05 21,583 +1.61(+2.00%)
Nov 22, 2019 81.51 81.51 80.44 80.44 24,911 -1.06(-1.30%)
Nov 21, 2019 83.73 83.97 81.25 81.50 28,224 -2.07(-2.47%)
Nov 20, 2019 83.71 85.10 83.19 83.57 46,081 -0.18(-0.21%)
Nov 19, 2019 84.82 85.13 83.72 83.74 21,970 -0.58(-0.69%)
Nov 18, 2019 84.50 84.81 83.98 84.33 22,887 -0.51(-0.60%)
Nov 15, 2019 85.62 85.86 83.95 84.84 35,444 +0.03(+0.03%)
Nov 14, 2019 84.38 85.70 83.69 84.81 38,966 +0.46(+0.55%)
Nov 13, 2019 83.67 84.53 83.35 84.35 42,472 +0.11(+0.13%)
Nov 12, 2019 83.57 85.14 83.55 84.23 32,942 +0.88(+1.06%)
Nov 11, 2019 85.08 85.25 83.10 83.35 28,366 -2.03(-2.38%)
Nov 08, 2019 88.03 88.03 84.67 85.39 46,002 -2.56(-2.91%)
Nov 07, 2019 87.77 88.19 86.36 87.95 78,842 +0.93(+1.07%)
Nov 06, 2019 85.39 88.77 82.63 87.02 117,447 +7.04(+8.80%)
Nov 05, 2019 83.98 83.98 79.87 79.98 48,932 -2.09(-2.54%)
Nov 04, 2019 83.29 83.84 82.07 82.07 47,054 -0.59(-0.72%)
Nov 01, 2019 82.00 83.04 81.76 82.67 25,425 +1.23(+1.52%)
Oct 31, 2019 82.54 82.56 80.80 81.43 38,363 -1.43(-1.73%)
Oct 30, 2019 82.71 83.18 81.65 82.86 27,351 +0.38(+0.46%)
Oct 29, 2019 81.50 83.46 81.50 82.48 38,190 +0.84(+1.02%)
Oct 28, 2019 82.14 82.56 81.33 81.64 34,866 +0.00(+0.00%)
Oct 25, 2019 80.91 82.33 80.91 81.64 18,853 -0.05(-0.06%)
Oct 24, 2019 81.35 82.05 80.75 81.69 20,946 +0.58(+0.71%)
Oct 23, 2019 81.90 82.54 80.75 81.12 20,763 -0.30(-0.36%)
Oct 22, 2019 81.67 83.13 81.41 81.41 21,081 -1.62(-1.95%)
Oct 21, 2019 81.50 83.26 81.48 83.03 30,216 +1.91(+2.36%)
Oct 18, 2019 81.24 81.88 80.91 81.12 22,624 -0.67(-0.82%)
Oct 17, 2019 80.61 82.22 80.61 81.78 19,982 +1.24(+1.54%)
Oct 16, 2019 80.46 80.94 79.87 80.54 34,024 -0.17(-0.21%)
Oct 15, 2019 79.57 81.55 79.57 80.71 24,804 +1.22(+1.53%)
Oct 14, 2019 80.58 81.23 79.24 79.49 11,874 -0.97(-1.20%)
Oct 11, 2019 79.21 82.00 78.92 80.46 26,825 +2.34(+2.99%)
Oct 10, 2019 78.15 79.33 77.86 78.12 35,112 -0.15(-0.19%)
Oct 09, 2019 78.54 79.34 77.39 78.27 42,257 +0.29(+0.37%)
Oct 08, 2019 78.54 79.28 77.52 77.98 29,071 -1.15(-1.45%)
Oct 07, 2019 79.33 80.40 78.35 79.13 35,519 -0.83(-1.03%)
Oct 04, 2019 78.52 80.22 78.52 79.96 25,856 +1.80(+2.30%)
Oct 03, 2019 77.04 78.38 76.13 78.15 47,377 +1.12(+1.46%)
Oct 02, 2019 79.36 79.69 75.88 77.03 83,572 -3.07(-3.84%)
Oct 01, 2019 82.91 83.01 80.00 80.10 58,804 -2.34(-2.84%)
Sep 30, 2019 82.40 83.19 81.59 82.44 35,607 +0.45(+0.54%)
Sep 27, 2019 82.70 83.20 81.38 82.00 41,370 -0.61(-0.74%)
Sep 26, 2019 82.73 82.74 81.41 82.61 28,643 -0.23(-0.28%)
Sep 25, 2019 81.72 83.03 80.85 82.84 33,659 +1.38(+1.70%)
Sep 24, 2019 82.74 83.04 81.00 81.46 27,597 -1.10(-1.34%)
Sep 23, 2019 82.50 82.88 81.25 82.56 36,038 +0.12(+0.15%)
Sep 20, 2019 81.91 82.90 81.90 82.44 63,779 +0.37(+0.45%)
Sep 19, 2019 82.61 83.52 81.73 82.07 50,208 -0.54(-0.65%)
Sep 18, 2019 83.55 83.71 81.61 82.61 38,641 -0.95(-1.13%)
Sep 17, 2019 82.47 83.76 82.01 83.56 49,194 +1.25(+1.52%)
Sep 16, 2019 81.40 83.01 81.40 82.30 30,271 +0.50(+0.61%)
Sep 13, 2019 80.54 82.55 80.41 81.80 25,856 +1.84(+2.30%)
Sep 12, 2019 80.92 81.82 79.71 79.96 53,272 -0.56(-0.69%)
Sep 11, 2019 80.02 81.03 79.67 80.52 40,772 +0.59(+0.74%)
Sep 10, 2019 80.66 80.66 78.73 79.93 42,569 -0.66(-0.82%)
Sep 09, 2019 80.76 81.06 79.29 80.59 31,610 +0.30(+0.37%)
Sep 06, 2019 82.03 82.16 80.29 80.29 34,906 -1.62(-1.98%)
Sep 05, 2019 82.18 83.54 81.70 81.91 46,502 +0.42(+0.51%)
Sep 04, 2019 80.79 81.93 80.51 81.50 43,319 +1.34(+1.67%)
Sep 03, 2019 80.41 81.85 79.04 80.16 69,762 -0.71(-0.88%)
Aug 30, 2019 81.87 82.38 79.51 80.87 52,790 -0.72(-0.89%)
Aug 29, 2019 82.80 83.37 81.42 81.60 28,698 -0.51(-0.62%)
Aug 28, 2019 80.99 82.90 80.74 82.11 35,683 +0.85(+1.05%)
Aug 27, 2019 81.18 81.85 79.70 81.25 78,623 +0.67(+0.83%)
Aug 26, 2019 79.19 80.76 78.44 80.59 36,433 +2.01(+2.56%)
Aug 23, 2019 81.38 82.98 78.27 78.57 105,041 -2.90(-3.55%)
Aug 22, 2019 81.55 82.33 80.75 81.47 68,070 +0.08(+0.10%)
Aug 21, 2019 81.40 81.86 79.29 81.38 60,695 +0.69(+0.86%)
Aug 20, 2019 80.66 82.14 80.43 80.69 50,589 -0.60(-0.74%)
Aug 19, 2019 81.63 81.94 79.29 81.29 48,112 -0.29(-0.35%)
Aug 16, 2019 80.35 81.87 80.20 81.58 52,646 +1.89(+2.37%)
Aug 15, 2019 81.13 81.31 78.14 79.69 54,580 -1.28(-1.58%)
Aug 14, 2019 81.82 82.23 79.92 80.97 48,733 -2.04(-2.45%)
Aug 13, 2019 82.70 84.67 82.64 83.00 55,271 -0.66(-0.78%)
Aug 12, 2019 81.81 84.09 81.38 83.66 64,613 +1.24(+1.50%)
Aug 09, 2019 83.11 83.11 80.99 82.42 39,998 -0.32(-0.39%)
Aug 08, 2019 79.34 83.98 77.98 82.74 95,781 +4.12(+5.24%)
Aug 07, 2019 76.78 80.25 75.30 78.63 220,576 -0.04(-0.05%)
Aug 06, 2019 77.68 79.39 77.08 78.67 38,573 +2.26(+2.95%)
Aug 05, 2019 78.81 80.56 75.36 76.41 83,509 -4.53(-5.60%)
Aug 02, 2019 81.34 82.10 80.40 80.94 35,674 -1.07(-1.31%)
Aug 01, 2019 80.91 83.25 80.91 82.01 47,355 +1.07(+1.33%)
Jul 31, 2019 82.30 83.78 80.94 80.94 42,095 -1.36(-1.65%)
Jul 30, 2019 80.88 82.55 80.20 82.30 30,489 +0.65(+0.79%)
Jul 29, 2019 83.38 83.92 79.54 81.65 48,170 -1.91(-2.29%)
Jul 26, 2019 82.15 85.03 81.21 83.57 50,051 +1.44(+1.76%)
Jul 25, 2019 82.72 83.86 81.64 82.12 43,148 -0.68(-0.82%)
Jul 24, 2019 79.68 83.05 79.68 82.80 39,821 +2.99(+3.74%)
Jul 23, 2019 79.12 81.22 79.12 79.81 47,967 +0.93(+1.17%)
Jul 22, 2019 79.09 79.33 78.04 78.89 62,111 -0.10(-0.13%)
Jul 19, 2019 78.88 79.37 78.73 78.99 18,918 -0.15(-0.19%)
Jul 18, 2019 79.68 80.42 78.94 79.14 30,475 -0.66(-0.82%)
Jul 17, 2019 78.74 79.82 77.87 79.79 52,239 +1.13(+1.43%)
Jul 16, 2019 79.24 80.34 78.45 78.67 41,533 -0.51(-0.64%)
Jul 15, 2019 79.70 80.37 78.34 79.17 34,578 -0.80(-0.99%)
Jul 12, 2019 79.13 80.37 79.03 79.97 35,890 +0.94(+1.19%)
Jul 11, 2019 78.84 79.53 78.83 79.03 36,884 +0.32(+0.41%)
Jul 10, 2019 76.51 78.98 75.98 78.70 46,735 +2.46(+3.23%)
Jul 09, 2019 74.80 76.76 74.59 76.24 32,592 +1.15(+1.53%)
Jul 08, 2019 74.99 75.60 74.57 75.09 31,233 -0.42(-0.55%)
Jul 05, 2019 74.55 75.51 73.31 75.51 30,052 +0.61(+0.82%)
Jul 03, 2019 74.84 75.39 74.25 74.90 31,674 +0.22(+0.30%)
Jul 02, 2019 74.64 75.28 73.57 74.68 34,655 +0.34(+0.46%)
Jul 01, 2019 77.25 77.25 73.09 74.34 93,431 -2.07(-2.71%)
Jun 28, 2019 75.35 76.64 75.09 76.41 101,617 +1.31(+1.75%)
Jun 27, 2019 73.45 75.09 73.45 75.09 78,744 +1.79(+2.44%)
Jun 26, 2019 74.03 76.09 72.60 73.31 73,471 -0.38(-0.51%)
Jun 25, 2019 75.35 75.79 73.69 73.69 40,261 -1.69(-2.25%)
Jun 24, 2019 76.43 77.12 74.93 75.38 59,250 -1.05(-1.37%)
Jun 21, 2019 78.25 78.27 76.18 76.43 63,348 -2.24(-2.85%)
Jun 20, 2019 78.27 79.04 77.61 78.67 59,169 +1.10(+1.42%)
Jun 19, 2019 79.15 79.81 76.52 77.56 58,911 -1.59(-2.01%)
Jun 18, 2019 74.35 79.56 74.10 79.16 115,137 +5.26(+7.12%)
Jun 17, 2019 76.54 76.54 73.72 73.89 41,148 -1.96(-2.59%)
Jun 14, 2019 75.29 76.53 74.93 75.85 35,349 +0.01(+0.01%)
Jun 13, 2019 74.56 75.84 74.34 75.84 35,934 +1.56(+2.10%)
Jun 12, 2019 73.75 75.20 73.03 74.28 40,558 +0.53(+0.71%)
Jun 11, 2019 73.18 74.37 72.60 73.75 39,088 +0.97(+1.33%)
Jun 10, 2019 72.76 73.54 72.36 72.78 31,111 +0.54(+0.74%)
Jun 07, 2019 69.76 72.58 69.56 72.25 40,755 +2.82(+4.06%)
Jun 06, 2019 71.57 71.75 68.75 69.42 39,680 -1.99(-2.78%)
Jun 05, 2019 69.43 72.17 69.43 71.41 39,712 +2.21(+3.19%)
Jun 04, 2019 67.69 69.89 65.99 69.20 37,520 +2.28(+3.40%)
Jun 03, 2019 66.50 67.99 65.96 66.93 39,398 +0.31(+0.46%)
May 31, 2019 66.69 67.16 65.22 66.62 36,106 -0.77(-1.14%)
May 30, 2019 67.85 69.19 66.95 67.39 19,220 -0.43(-0.64%)
May 29, 2019 68.92 69.42 67.44 67.82 23,211 -1.80(-2.59%)
May 28, 2019 69.78 69.82 69.27 69.63 21,204 +0.07(+0.11%)
May 24, 2019 70.13 70.59 69.16 69.55 14,377 -0.20(-0.29%)
May 23, 2019 71.14 71.69 69.54 69.76 29,084 -2.32(-3.22%)
May 22, 2019 72.02 72.39 71.18 72.08 16,873 -0.37(-0.51%)
May 21, 2019 71.20 72.45 70.61 72.45 17,218 +1.75(+2.47%)
May 20, 2019 70.45 71.11 69.92 70.70 15,659 -0.43(-0.61%)
May 17, 2019 72.10 72.98 70.76 71.14 28,431 -1.11(-1.54%)
May 16, 2019 70.88 72.52 70.60 72.25 26,011 +1.55(+2.20%)
May 15, 2019 69.41 70.71 68.92 70.69 27,085 +0.66(+0.95%)
May 14, 2019 69.11 70.20 68.62 70.03 24,813 +1.20(+1.74%)
May 13, 2019 68.31 69.15 67.58 68.83 42,544 -0.95(-1.36%)
May 10, 2019 69.90 69.93 68.38 69.78 34,489 -0.50(-0.71%)
May 09, 2019 69.44 70.39 68.17 70.28 26,964 +0.21(+0.30%)
May 08, 2019 70.25 70.44 69.34 70.06 22,143 -0.26(-0.37%)
May 07, 2019 72.50 73.40 69.66 70.32 32,131 -2.64(-3.61%)
May 06, 2019 71.36 73.44 70.65 72.96 44,915 +0.26(+0.36%)
May 03, 2019 70.57 72.90 70.43 72.70 66,267 +2.69(+3.85%)
May 02, 2019 69.49 70.25 68.84 70.01 37,141 +0.29(+0.41%)
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.