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 (%)
May 31, 2006 5.712 5.779 5.627 5.759 59,713 +0.01(+0.20%)
May 30, 2006 5.592 5.747 5.504 5.747 49,829 +0.25(+4.50%)
May 26, 2006 5.574 5.576 5.500 5.500 21,615 -0.05(-0.92%)
May 25, 2006 5.435 5.618 5.435 5.550 35,780 +0.04(+0.76%)
May 24, 2006 5.513 5.611 5.458 5.509 84,779 -0.13(-2.26%)
May 23, 2006 5.874 5.874 5.627 5.636 132,269 -0.09(-1.52%)
May 22, 2006 5.745 5.763 5.673 5.723 63,985 -0.06(-1.02%)
May 19, 2006 5.833 5.897 5.779 5.782 49,751 -0.05(-0.87%)
May 18, 2006 5.819 5.897 5.779 5.833 169,503 +0.00(+0.08%)
May 17, 2006 5.823 5.904 5.680 5.828 168,737 +0.00(+0.00%)
May 16, 2006 5.747 5.937 5.689 5.828 44,809 +0.10(+1.74%)
May 15, 2006 6.050 6.050 5.661 5.729 62,450 -0.36(-5.96%)
May 12, 2006 6.170 6.242 6.015 6.092 47,157 -0.07(-1.16%)
May 11, 2006 6.328 6.328 6.156 6.163 49,833 -0.11(-1.77%)
May 10, 2006 6.145 6.300 6.122 6.274 250,378 +0.14(+2.34%)
May 09, 2006 5.886 6.173 5.886 6.131 268,167 +0.24(+4.04%)
May 08, 2006 5.939 5.939 5.826 5.893 141,354 -0.05(-0.78%)
May 05, 2006 6.001 6.078 5.846 5.939 97,760 -0.03(-0.43%)
May 04, 2006 6.089 6.133 5.907 5.964 121,900 -0.15(-2.46%)
May 03, 2006 6.057 6.182 6.045 6.115 89,358 +0.04(+0.61%)
May 02, 2006 6.069 6.254 6.069 6.078 161,395 -0.00(-0.08%)
May 01, 2006 6.112 6.147 6.036 6.082 818,308 -0.03(-0.45%)
Apr 28, 2006 5.951 6.112 5.948 6.110 118,043 +0.22(+3.81%)
Apr 27, 2006 5.645 5.886 5.525 5.886 348,458 +0.14(+2.50%)
Apr 26, 2006 5.708 6.119 5.571 5.742 272,876 -0.32(-5.27%)
Apr 25, 2006 6.018 6.226 6.015 6.062 98,625 -0.14(-2.20%)
Apr 24, 2006 6.272 6.272 6.034 6.198 188,342 -0.04(-0.70%)
Apr 21, 2006 6.233 6.267 6.145 6.242 97,146 +0.03(+0.56%)
Apr 20, 2006 6.173 6.244 5.897 6.207 148,225 +0.02(+0.30%)
Apr 19, 2006 5.925 6.189 5.925 6.189 254,231 +0.29(+4.86%)
Apr 18, 2006 6.057 6.057 5.837 5.902 275,526 -0.04(-0.70%)
Apr 17, 2006 5.953 6.015 5.828 5.944 277,554 +0.01(+0.16%)
Apr 13, 2006 5.985 6.089 5.821 5.934 150,685 -0.07(-1.19%)
Apr 12, 2006 5.948 6.099 5.888 6.006 73,788 +0.06(+0.97%)
Apr 11, 2006 5.997 6.027 5.897 5.948 34,833 -0.04(-0.70%)
Apr 10, 2006 6.036 6.036 5.884 5.990 66,134 -0.00(-0.08%)
Apr 07, 2006 6.059 6.161 5.883 5.995 102,443 -0.08(-1.26%)
Apr 06, 2006 5.946 6.089 5.946 6.071 184,546 +0.12(+2.06%)
Apr 05, 2006 5.976 5.976 5.886 5.948 226,112 -0.04(-0.70%)
Apr 04, 2006 6.291 6.318 5.967 5.990 344,917 -0.31(-4.92%)
Apr 03, 2006 6.277 6.348 6.221 6.300 329,450 +0.06(+0.89%)
Mar 31, 2006 6.126 6.247 6.126 6.244 180,174 +0.12(+1.96%)
Mar 30, 2006 6.071 6.129 6.050 6.124 152,112 +0.06(+0.99%)
Mar 29, 2006 6.036 6.064 5.988 6.064 144,623 +0.05(+0.85%)
Mar 28, 2006 5.985 6.048 5.967 6.013 223,915 +0.04(+0.74%)
Mar 27, 2006 5.999 5.999 5.890 5.969 244,675 -0.01(-0.19%)
Mar 24, 2006 5.851 6.011 5.849 5.981 50,460 +0.05(+0.82%)
Mar 23, 2006 5.939 5.962 5.853 5.932 110,693 +0.01(+0.16%)
Mar 22, 2006 5.809 5.939 5.809 5.923 218,792 +0.09(+1.55%)
Mar 21, 2006 5.775 5.893 5.775 5.833 40,294 +0.07(+1.29%)
Mar 20, 2006 5.747 5.893 5.724 5.759 182,475 +0.00(+0.04%)
Mar 17, 2006 5.830 5.888 5.682 5.756 231,353 -0.02(-0.36%)
Mar 16, 2006 5.849 5.860 5.759 5.777 74,307 -0.04(-0.75%)
Mar 15, 2006 5.759 5.923 5.759 5.821 154,304 +0.05(+0.80%)
Mar 14, 2006 5.749 5.784 5.749 5.775 104,907 +0.02(+0.28%)
Mar 13, 2006 5.793 5.828 5.759 5.759 61,836 -0.04(-0.76%)
Mar 10, 2006 5.717 5.833 5.650 5.803 166,770 +0.08(+1.37%)
Mar 09, 2006 5.823 5.877 5.664 5.724 245,613 -0.10(-1.71%)
Mar 08, 2006 5.798 5.902 5.742 5.823 326,683 -0.00(-0.04%)
Mar 07, 2006 5.571 5.835 5.507 5.826 366,973 +0.23(+4.09%)
Mar 06, 2006 5.710 5.782 5.532 5.597 408,228 -0.09(-1.63%)
Mar 03, 2006 5.594 5.715 5.490 5.689 268,876 +0.05(+0.94%)
Mar 02, 2006 5.291 5.666 5.291 5.636 1,616,341 +0.33(+6.19%)
Mar 01, 2006 5.294 5.398 5.146 5.308 960,531 -0.26(-4.65%)
Feb 28, 2006 5.594 5.629 5.488 5.567 111,886 -0.03(-0.50%)
Feb 27, 2006 5.645 5.666 5.557 5.594 73,122 -0.06(-1.02%)
Feb 24, 2006 5.671 5.712 5.629 5.652 85,142 -0.01(-0.24%)
Feb 23, 2006 5.671 5.735 5.608 5.666 233,411 +0.02(+0.33%)
Feb 22, 2006 5.745 5.745 5.590 5.648 173,533 -0.06(-0.97%)
Feb 21, 2006 5.666 5.782 5.655 5.703 113,421 +0.08(+1.39%)
Feb 17, 2006 5.608 5.643 5.588 5.624 79,595 +0.05(+0.91%)
Feb 16, 2006 5.539 5.666 5.518 5.574 138,798 +0.06(+1.09%)
Feb 15, 2006 5.389 5.740 5.368 5.513 199,044 +0.15(+2.85%)
Feb 14, 2006 5.458 5.553 5.245 5.361 276,957 -0.10(-1.78%)
Feb 13, 2006 5.458 5.840 5.206 5.458 510,970 +0.00(+0.08%)
Feb 10, 2006 5.201 5.453 4.868 5.453 2,382,299 -0.54(-8.99%)
Feb 09, 2006 5.597 6.233 5.597 5.992 226,497 +0.33(+5.75%)
Feb 08, 2006 5.874 5.874 5.597 5.666 319,773 -0.04(-0.73%)
Feb 07, 2006 5.698 5.747 5.567 5.708 74,371 +0.07(+1.27%)
Feb 06, 2006 5.800 5.907 5.592 5.636 186,392 -0.17(-2.99%)
Feb 03, 2006 5.842 5.922 5.803 5.809 73,195 -0.04(-0.63%)
Feb 02, 2006 6.004 6.064 5.782 5.846 83,979 -0.14(-2.36%)
Feb 01, 2006 6.175 6.309 5.844 5.988 378,553 -0.19(-3.03%)
Jan 31, 2006 6.129 6.175 6.122 6.175 53,322 +0.07(+1.17%)
Jan 30, 2006 5.779 6.108 5.759 6.103 103,684 +0.26(+4.51%)
Jan 27, 2006 6.089 6.089 5.666 5.840 310,213 -0.22(-3.63%)
Jan 26, 2006 6.175 6.175 6.050 6.059 253,703 -0.12(-1.95%)
Jan 25, 2006 6.223 6.223 6.089 6.180 408,042 +0.00(+0.04%)
Jan 24, 2006 6.302 6.302 6.163 6.177 132,161 -0.07(-1.07%)
Jan 23, 2006 6.182 6.247 6.143 6.244 283,249 +0.12(+1.93%)
Jan 20, 2006 6.260 6.334 6.041 6.126 98,711 -0.09(-1.49%)
Jan 19, 2006 6.124 6.242 6.069 6.219 130,077 +0.06(+0.94%)
Jan 18, 2006 6.103 6.199 6.013 6.161 80,512 -0.10(-1.59%)
Jan 17, 2006 6.341 6.360 6.013 6.260 147,801 -0.07(-1.06%)
Jan 13, 2006 6.371 6.371 6.309 6.328 163,661 -0.05(-0.73%)
Jan 12, 2006 6.263 6.383 6.173 6.374 247,762 +0.21(+3.34%)
Jan 11, 2006 5.897 6.228 5.801 6.168 285,783 +0.28(+4.79%)
Jan 10, 2006 5.897 5.907 5.816 5.886 220,530 +0.00(+0.00%)
Jan 09, 2006 5.715 5.897 5.581 5.886 174,073 +0.12(+2.00%)
Jan 06, 2006 5.897 5.897 5.760 5.770 63,185 -0.10(-1.69%)
Jan 05, 2006 5.770 5.962 5.657 5.870 175,837 +0.14(+2.38%)
Jan 04, 2006 5.694 5.782 5.486 5.733 130,029 +0.11(+1.93%)
Jan 03, 2006 5.867 5.900 5.451 5.624 260,276 -0.15(-2.68%)
Dec 30, 2005 5.668 5.779 5.557 5.779 123,301 +0.15(+2.71%)
Dec 29, 2005 5.786 5.816 5.456 5.627 184,810 -0.24(-4.02%)
Dec 28, 2005 5.921 5.921 5.717 5.863 187,659 -0.03(-0.59%)
Dec 27, 2005 5.941 5.990 5.851 5.897 147,446 +0.00(+0.00%)
Dec 23, 2005 6.013 6.013 5.890 5.897 50,655 -0.10(-1.70%)
Dec 22, 2005 6.008 6.013 5.939 5.999 158,364 +0.01(+0.23%)
Dec 21, 2005 5.692 5.997 5.686 5.985 163,255 +0.41(+7.39%)
Dec 20, 2005 5.611 5.895 5.407 5.574 227,937 -0.17(-2.98%)
Dec 19, 2005 5.858 5.893 5.500 5.745 542,967 -0.19(-3.16%)
Dec 16, 2005 5.719 5.932 5.719 5.932 277,459 +0.28(+5.04%)
Dec 15, 2005 5.391 5.701 5.328 5.648 699,511 +0.18(+3.26%)
Dec 14, 2005 5.513 5.599 5.354 5.470 316,024 -0.12(-2.07%)
Dec 13, 2005 5.592 5.782 5.509 5.585 163,921 -0.15(-2.54%)
Dec 12, 2005 5.782 5.800 5.530 5.731 318,774 -0.05(-0.80%)
Dec 09, 2005 6.011 6.011 5.752 5.777 104,042 -0.12(-1.96%)
Dec 08, 2005 6.025 6.025 5.796 5.893 219,743 -0.06(-0.97%)
Dec 07, 2005 5.983 6.013 5.941 5.951 219,103 -0.04(-0.69%)
Dec 06, 2005 5.897 6.025 5.863 5.992 626,194 +0.09(+1.49%)
Dec 05, 2005 5.712 5.953 5.550 5.904 221,862 +0.12(+2.12%)
Dec 02, 2005 5.897 6.022 5.782 5.782 141,773 -0.22(-3.62%)
Dec 01, 2005 5.925 6.022 5.925 5.999 188,667 +0.17(+2.94%)
Nov 30, 2005 5.496 5.853 5.384 5.828 277,705 +0.21(+3.66%)
Nov 29, 2005 5.735 5.782 5.437 5.622 372,737 -0.17(-2.88%)
Nov 28, 2005 5.904 5.904 5.731 5.789 123,029 -0.11(-1.88%)
Nov 25, 2005 6.008 6.008 5.789 5.900 45,180 -0.06(-1.05%)
Nov 23, 2005 6.022 6.048 5.958 5.962 222,917 +0.02(+0.31%)
Nov 22, 2005 5.564 6.013 5.502 5.944 318,333 +0.31(+5.50%)
Nov 21, 2005 5.902 5.967 5.176 5.634 981,602 -0.32(-5.36%)
Nov 18, 2005 6.094 6.101 5.932 5.953 141,120 -0.14(-2.31%)
Nov 17, 2005 6.071 6.159 6.025 6.094 127,115 +0.05(+0.84%)
Nov 16, 2005 5.997 6.117 5.729 6.043 157,205 +0.04(+0.73%)
Nov 15, 2005 6.314 6.314 5.807 5.999 244,221 -0.33(-5.22%)
Nov 14, 2005 6.522 6.522 6.307 6.330 156,501 -0.20(-3.05%)
Nov 11, 2005 6.427 6.587 6.388 6.529 214,515 +0.12(+1.84%)
Nov 10, 2005 6.244 6.422 6.244 6.411 361,932 +0.05(+0.80%)
Nov 09, 2005 6.314 6.378 6.085 6.360 156,146 +0.04(+0.58%)
Nov 08, 2005 6.288 6.323 5.995 6.323 132,939 +0.06(+0.89%)
Nov 07, 2005 6.355 6.367 5.668 6.267 567,436 -0.10(-1.56%)
Nov 04, 2005 6.408 6.552 6.339 6.367 220,456 -0.05(-0.79%)
Nov 03, 2005 6.584 6.707 6.418 6.418 425,662 -0.05(-0.79%)
Nov 02, 2005 6.184 6.573 6.166 6.469 476,136 +0.30(+4.91%)
Nov 01, 2005 6.180 6.186 6.108 6.166 252,332 -0.01(-0.15%)
Oct 31, 2005 6.013 6.300 5.978 6.175 598,608 +0.24(+4.09%)
Oct 28, 2005 5.937 6.013 5.844 5.932 238,440 -0.02(-0.35%)
Oct 27, 2005 6.011 6.032 5.851 5.953 533,143 +0.08(+1.42%)
Oct 26, 2005 5.803 5.897 5.576 5.870 229,381 +0.12(+2.17%)
Oct 25, 2005 5.897 5.897 5.645 5.745 206,019 -0.09(-1.62%)
Oct 24, 2005 5.784 6.075 5.666 5.840 374,752 +0.19(+3.36%)
Oct 21, 2005 5.476 5.747 5.278 5.650 138,219 +0.09(+1.62%)
Oct 20, 2005 5.460 5.629 5.402 5.560 66,502 +0.02(+0.33%)
Oct 19, 2005 5.479 5.594 5.250 5.541 111,415 -0.00(-0.04%)
Oct 18, 2005 5.527 5.594 5.261 5.544 125,195 +0.02(+0.29%)
Oct 17, 2005 5.525 5.664 5.460 5.527 135,707 +0.08(+1.53%)
Oct 14, 2005 5.312 5.536 5.282 5.444 270,454 +0.15(+2.75%)
Oct 13, 2005 4.965 5.328 4.905 5.298 211,726 +0.38(+7.76%)
Oct 12, 2005 5.192 5.192 4.857 4.917 193,462 -0.25(-4.79%)
Oct 11, 2005 5.016 5.192 4.993 5.164 93,112 +0.06(+1.09%)
Oct 10, 2005 5.266 5.319 4.945 5.109 103,169 -0.11(-2.08%)
Oct 07, 2005 5.201 5.289 5.030 5.217 105,781 +0.03(+0.58%)
Oct 06, 2005 5.345 5.345 5.030 5.187 193,051 -0.15(-2.90%)
Oct 05, 2005 5.550 5.574 5.298 5.342 199,710 -0.25(-4.39%)
Oct 04, 2005 5.296 5.652 5.289 5.587 235,923 +0.29(+5.50%)
Oct 03, 2005 5.285 5.322 5.181 5.296 219,297 +0.01(+0.22%)
Sep 30, 2005 5.261 5.285 5.204 5.285 208,924 +0.09(+1.74%)
Sep 29, 2005 5.086 5.197 4.979 5.194 97,198 +0.17(+3.45%)
Sep 28, 2005 5.201 5.201 4.864 5.021 122,328 -0.09(-1.85%)
Sep 27, 2005 5.134 5.261 5.065 5.116 190,093 +0.01(+0.14%)
Sep 26, 2005 4.813 5.109 4.813 5.109 165,936 +0.33(+6.87%)
Sep 23, 2005 4.780 4.898 4.514 4.780 437,471 +0.11(+2.33%)
Sep 22, 2005 4.820 4.820 4.630 4.672 226,337 -0.19(-3.81%)
Sep 21, 2005 5.116 5.204 4.655 4.857 148,073 -0.21(-4.11%)
Sep 20, 2005 5.123 5.123 5.000 5.065 128,196 +0.02(+0.41%)
Sep 19, 2005 5.044 5.123 4.986 5.044 142,902 +0.00(+0.00%)
Sep 16, 2005 4.871 5.204 4.808 5.044 116,591 +0.18(+3.76%)
Sep 15, 2005 4.986 4.986 4.644 4.861 234,414 -0.21(-4.19%)
Sep 14, 2005 5.130 5.143 4.972 5.074 182,903 -0.08(-1.53%)
Sep 13, 2005 5.243 5.243 5.141 5.153 154,961 -0.06(-1.07%)
Sep 12, 2005 5.227 5.319 5.125 5.208 179,712 +0.04(+0.72%)
Sep 09, 2005 5.143 5.245 5.102 5.171 94,080 -0.03(-0.58%)
Sep 08, 2005 5.254 5.319 4.961 5.201 246,054 -0.11(-2.13%)
Sep 07, 2005 4.836 5.435 4.637 5.315 468,132 +0.53(+11.01%)
Sep 06, 2005 4.905 4.905 4.713 4.787 128,689 +0.02(+0.49%)
Sep 02, 2005 5.042 5.051 4.699 4.764 262,528 -0.22(-4.50%)
Sep 01, 2005 4.843 4.995 4.794 4.988 269,719 +0.22(+4.61%)
Aug 31, 2005 4.595 4.799 4.510 4.769 331,590 +0.27(+5.91%)
Aug 30, 2005 4.385 4.540 4.371 4.503 155,874 +0.11(+2.42%)
Aug 29, 2005 4.593 4.593 4.318 4.396 222,203 -0.12(-2.66%)
Aug 26, 2005 4.625 4.625 4.422 4.517 213,361 -0.09(-1.96%)
Aug 25, 2005 4.575 4.625 4.540 4.607 176,776 +0.06(+1.22%)
Aug 24, 2005 4.544 4.649 4.517 4.551 609,115 +0.01(+0.25%)
Aug 23, 2005 4.387 4.568 4.278 4.540 574,809 +0.22(+4.97%)
Aug 22, 2005 4.297 4.389 4.156 4.325 251,731 +0.03(+0.65%)
Aug 19, 2005 4.309 4.355 4.255 4.297 176,408 +0.01(+0.22%)
Aug 18, 2005 4.313 4.325 4.239 4.288 360,176 -0.01(-0.32%)
Aug 17, 2005 4.417 4.417 4.258 4.302 206,546 -0.07(-1.59%)
Aug 16, 2005 4.394 4.487 4.285 4.371 815,043 +0.01(+0.27%)
Aug 15, 2005 4.262 4.371 4.244 4.359 323,950 +0.09(+2.17%)
Aug 12, 2005 4.278 4.278 4.221 4.267 185,765 +0.05(+1.10%)
Aug 11, 2005 4.223 4.274 4.216 4.221 148,052 -0.01(-0.27%)
Aug 10, 2005 4.318 4.325 4.221 4.232 388,182 -0.01(-0.27%)
Aug 09, 2005 4.105 4.278 3.953 4.244 478,073 +0.22(+5.40%)
Aug 08, 2005 4.184 4.204 3.897 4.026 517,114 -0.18(-4.24%)
Aug 05, 2005 4.329 4.380 4.174 4.204 235,707 -0.13(-3.04%)
Aug 04, 2005 4.600 4.716 4.278 4.336 709,162 +0.03(+0.75%)
Aug 03, 2005 4.336 4.394 4.174 4.304 228,616 -0.00(-0.11%)
Aug 02, 2005 4.276 4.309 4.232 4.309 147,874 +0.12(+2.93%)
Aug 01, 2005 4.105 4.290 4.082 4.186 397,055 +0.10(+2.38%)
Jul 29, 2005 4.163 4.184 4.070 4.089 111,726 -0.07(-1.78%)
Jul 28, 2005 4.047 4.221 4.026 4.163 1,716,561 +0.20(+5.02%)
Jul 27, 2005 4.290 4.329 3.841 3.964 691,413 +0.12(+3.25%)
Jul 26, 2005 3.876 3.962 3.839 3.839 146,413 -0.04(-0.95%)
Jul 25, 2005 4.059 4.059 3.876 3.876 239,041 -0.19(-4.56%)
Jul 22, 2005 4.198 4.198 3.955 4.061 239,244 -0.13(-3.04%)
Jul 21, 2005 4.278 4.278 4.174 4.188 153,396 -0.09(-2.16%)
Jul 20, 2005 4.278 4.281 4.232 4.281 96,298 +0.05(+1.15%)
Jul 19, 2005 4.275 4.288 4.207 4.232 230,963 +0.07(+1.61%)
Jul 18, 2005 4.161 4.322 4.087 4.165 461,123 +0.11(+2.80%)
Jul 15, 2005 4.161 4.161 3.988 4.052 93,682 +0.04(+0.92%)
Jul 14, 2005 4.163 4.163 3.982 4.015 84,533 -0.15(-3.50%)
Jul 13, 2005 4.200 4.204 4.070 4.161 231,642 +0.08(+1.93%)
Jul 12, 2005 3.992 4.163 3.929 4.082 312,505 +0.28(+7.29%)
Jul 11, 2005 3.700 3.874 3.633 3.804 495,019 +0.19(+5.25%)
Jul 08, 2005 3.633 3.677 3.585 3.615 57,698 +0.05(+1.49%)
Jul 07, 2005 3.471 3.589 3.471 3.562 86,392 +0.01(+0.39%)
Jul 06, 2005 3.643 3.643 3.543 3.548 68,551 +0.01(+0.26%)
Jul 05, 2005 3.388 3.580 3.388 3.538 123,232 +0.05(+1.32%)
Jul 01, 2005 3.580 3.580 3.448 3.492 43,671 +0.01(+0.40%)
Jun 30, 2005 3.469 3.478 3.469 3.478 33,510 +0.01(+0.27%)
Jun 29, 2005 3.469 3.494 3.469 3.469 41,423 -0.00(-0.07%)
Jun 28, 2005 3.457 3.478 3.388 3.471 31,586 +0.07(+2.18%)
Jun 27, 2005 3.721 3.721 3.397 3.397 68,807 -0.13(-3.74%)
Jun 24, 2005 3.529 3.629 3.372 3.529 56,224 +0.01(+0.39%)
Jun 23, 2005 3.642 3.643 3.457 3.515 151,437 -0.10(-2.88%)
Jun 22, 2005 3.631 3.700 3.555 3.619 114,308 +0.07(+1.89%)
Jun 21, 2005 3.573 3.636 3.520 3.552 42,482 -0.02(-0.58%)
Jun 20, 2005 3.485 3.596 3.448 3.573 63,544 +0.01(+0.39%)
Jun 17, 2005 3.575 3.599 3.545 3.559 22,060 -0.05(-1.41%)
Jun 16, 2005 3.624 3.629 3.585 3.610 31,348 -0.01(-0.38%)
Jun 15, 2005 3.677 3.677 3.619 3.624 31,910 -0.05(-1.38%)
Jun 14, 2005 3.700 3.700 3.587 3.675 53,245 -0.03(-0.69%)
Jun 13, 2005 3.804 3.804 3.661 3.700 78,959 +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 30,120 -0.06(-1.69%)
Jun 08, 2005 3.643 3.705 3.624 3.700 179,608 +0.03(+0.76%)
Jun 07, 2005 3.469 3.677 3.469 3.673 68,301 +0.14(+3.93%)
Jun 06, 2005 3.536 3.536 3.400 3.534 55,411 +0.12(+3.59%)
Jun 03, 2005 3.457 3.457 3.400 3.411 45,695 -0.06(-1.66%)
Jun 02, 2005 3.414 3.469 3.414 3.469 67,016 +0.06(+1.63%)
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.