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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 6.126 6.219 6.116 6.162 91,503 +0.03(+0.50%)
Apr 29, 2008 6.142 6.188 6.121 6.131 60,056 -0.01(-0.08%)
Apr 28, 2008 6.162 6.188 6.096 6.137 82,791 +0.02(+0.25%)
Apr 25, 2008 6.162 6.162 6.075 6.121 61,552 -0.04(-0.67%)
Apr 24, 2008 6.085 6.389 6.018 6.162 92,274 +0.08(+1.36%)
Apr 23, 2008 6.080 6.147 6.069 6.080 101,593 +0.07(+1.20%)
Apr 22, 2008 6.199 6.229 6.008 6.008 124,459 -0.11(-1.85%)
Apr 21, 2008 6.168 6.235 6.069 6.121 88,286 -0.02(-0.34%)
Apr 18, 2008 6.059 6.415 6.044 6.142 152,336 +0.25(+4.29%)
Apr 17, 2008 6.002 6.178 5.889 5.889 101,688 -0.14(-2.31%)
Apr 16, 2008 6.067 6.343 6.023 6.028 102,243 +0.00(+0.00%)
Apr 15, 2008 5.935 6.193 5.915 6.028 65,136 +0.09(+1.57%)
Apr 14, 2008 6.100 6.116 5.837 5.935 78,436 -0.18(-2.87%)
Apr 11, 2008 6.281 6.420 6.008 6.111 117,654 -0.17(-2.71%)
Apr 10, 2008 6.586 6.777 6.281 6.281 150,102 -0.30(-4.62%)
Apr 09, 2008 6.813 6.828 6.565 6.586 73,828 -0.16(-2.37%)
Apr 08, 2008 6.580 6.859 6.549 6.746 73,324 +0.20(+2.99%)
Apr 07, 2008 6.869 6.921 6.549 6.549 109,063 -0.22(-3.28%)
Apr 04, 2008 6.735 6.833 6.508 6.771 85,616 +0.34(+5.21%)
Apr 03, 2008 6.451 6.606 6.395 6.436 64,594 +0.01(+0.16%)
Apr 02, 2008 6.565 6.694 6.410 6.426 141,639 -0.17(-2.51%)
Apr 01, 2008 6.513 6.591 6.322 6.591 79,153 +0.22(+3.48%)
Mar 31, 2008 6.436 6.586 6.307 6.369 55,871 -0.08(-1.20%)
Mar 28, 2008 6.353 6.446 6.116 6.446 136,202 +0.19(+3.05%)
Mar 27, 2008 6.761 6.761 6.250 6.255 102,041 -0.57(-8.39%)
Mar 26, 2008 6.709 6.828 6.291 6.828 253,070 +0.14(+2.16%)
Mar 25, 2008 6.410 6.684 6.400 6.684 131,513 +0.34(+5.28%)
Mar 24, 2008 6.322 6.503 6.271 6.348 99,451 +0.08(+1.32%)
Mar 21, 2008 6.044 6.271 6.008 6.266 120,750 +0.00(+0.00%)
Mar 20, 2008 6.044 6.271 6.008 6.266 120,750 +0.25(+4.12%)
Mar 19, 2008 6.075 6.271 6.018 6.018 95,045 -0.08(-1.27%)
Mar 18, 2008 6.064 6.235 6.064 6.095 62,993 +0.01(+0.08%)
Mar 17, 2008 5.863 6.137 5.801 6.090 46,931 +0.17(+2.88%)
Mar 14, 2008 6.059 6.095 5.848 5.920 47,857 -0.16(-2.63%)
Mar 13, 2008 5.734 6.152 5.734 6.080 83,148 +0.35(+6.03%)
Mar 12, 2008 5.724 6.085 5.641 5.734 39,836 -0.01(-0.09%)
Mar 11, 2008 5.982 6.002 5.600 5.739 115,877 -0.04(-0.63%)
Mar 10, 2008 5.899 5.987 5.528 5.775 38,474 -0.12(-2.01%)
Mar 07, 2008 5.192 6.044 5.161 5.894 109,599 +0.42(+7.74%)
Mar 06, 2008 5.553 5.734 5.450 5.471 57,865 -0.11(-1.94%)
Mar 05, 2008 5.966 5.971 5.579 5.579 79,935 -0.49(-8.00%)
Mar 04, 2008 5.997 6.131 5.837 6.064 59,736 +0.03(+0.51%)
Mar 03, 2008 6.059 6.178 5.940 6.033 64,412 -0.03(-0.43%)
Feb 29, 2008 6.116 6.183 6.059 6.059 43,071 -0.09(-1.51%)
Feb 28, 2008 6.322 6.322 6.064 6.152 38,774 -0.23(-3.56%)
Feb 27, 2008 6.297 6.503 6.100 6.379 73,877 +0.09(+1.39%)
Feb 26, 2008 6.126 6.291 5.992 6.291 37,013 +0.16(+2.61%)
Feb 25, 2008 6.224 6.235 5.946 6.131 69,550 -0.08(-1.25%)
Feb 22, 2008 6.013 6.312 5.884 6.209 89,404 +0.18(+3.00%)
Feb 21, 2008 6.100 6.214 5.966 6.028 148,825 -0.23(-3.63%)
Feb 20, 2008 6.178 6.281 5.837 6.255 54,517 +0.07(+1.08%)
Feb 19, 2008 6.193 6.338 5.930 6.188 73,714 +0.03(+0.50%)
Feb 18, 2008 6.467 6.467 6.131 6.157 108,753 +0.00(+0.00%)
Feb 15, 2008 6.467 6.467 6.131 6.157 108,753 -0.35(-5.32%)
Feb 14, 2008 6.446 6.503 6.069 6.503 93,570 +0.08(+1.29%)
Feb 13, 2008 6.348 6.503 6.214 6.420 101,072 +0.09(+1.39%)
Feb 12, 2008 6.410 6.477 6.255 6.333 119,828 -0.09(-1.37%)
Feb 11, 2008 6.224 6.420 6.100 6.420 114,300 +0.22(+3.58%)
Feb 08, 2008 6.343 6.343 6.064 6.199 162,113 -0.17(-2.67%)
Feb 07, 2008 6.075 6.441 5.987 6.369 229,879 +0.24(+3.96%)
Feb 06, 2008 6.395 6.519 5.997 6.126 159,753 -0.24(-3.81%)
Feb 05, 2008 6.694 6.694 6.219 6.369 90,392 -0.38(-5.59%)
Feb 04, 2008 6.808 6.808 6.472 6.746 186,751 +0.10(+1.55%)
Feb 01, 2008 6.771 6.797 6.493 6.642 173,351 -0.08(-1.23%)
Jan 31, 2008 6.498 6.725 6.286 6.725 112,070 +0.19(+2.84%)
Jan 30, 2008 6.415 6.601 6.188 6.539 189,299 +0.11(+1.77%)
Jan 29, 2008 6.451 6.451 5.920 6.426 119,526 +0.05(+0.73%)
Jan 28, 2008 5.729 6.431 5.347 6.379 209,950 +0.66(+11.55%)
Jan 25, 2008 5.992 6.054 5.688 5.719 114,666 -0.25(-4.15%)
Jan 24, 2008 5.987 6.193 5.636 5.966 261,008 +0.02(+0.26%)
Jan 23, 2008 5.460 6.147 5.460 5.951 129,161 +0.30(+5.30%)
Jan 22, 2008 5.533 5.853 5.522 5.651 96,604 +0.04(+0.64%)
Jan 21, 2008 5.724 5.930 5.615 5.615 98,757 +0.00(+0.00%)
Jan 18, 2008 5.724 5.930 5.615 5.615 98,757 -0.06(-1.09%)
Jan 17, 2008 5.894 5.894 5.533 5.677 247,395 -0.26(-4.43%)
Jan 16, 2008 5.620 6.162 5.522 5.940 595,291 +0.24(+4.16%)
Jan 15, 2008 5.615 5.770 5.187 5.703 152,203 +0.07(+1.28%)
Jan 14, 2008 5.399 5.646 5.342 5.631 76,661 +0.26(+4.90%)
Jan 11, 2008 5.290 5.383 5.290 5.368 101,719 +0.05(+0.97%)
Jan 10, 2008 5.383 5.383 5.166 5.316 219,517 -0.10(-1.91%)
Jan 09, 2008 5.285 5.435 5.218 5.419 113,190 +0.12(+2.34%)
Jan 08, 2008 5.068 5.337 5.060 5.295 197,303 +0.12(+2.29%)
Jan 07, 2008 5.084 5.182 4.996 5.177 178,363 +0.02(+0.30%)
Jan 04, 2008 5.089 5.161 4.882 5.161 119,655 +0.00(+0.00%)
Jan 03, 2008 5.208 5.244 5.084 5.161 147,217 +0.00(+0.00%)
Jan 02, 2008 4.836 5.166 4.836 5.161 172,262 +0.34(+7.07%)
Jan 01, 2008 4.697 4.836 4.604 4.821 171,041 +0.00(+0.00%)
Dec 31, 2007 4.697 4.836 4.604 4.821 171,041 +0.12(+2.64%)
Dec 28, 2007 4.645 4.722 4.599 4.697 168,005 +0.06(+1.22%)
Dec 27, 2007 4.516 4.640 4.490 4.640 185,230 +0.12(+2.63%)
Dec 26, 2007 4.433 4.568 4.433 4.521 287,072 +0.10(+2.22%)
Dec 24, 2007 4.459 4.542 4.423 4.423 110,398 -0.07(-1.49%)
Dec 21, 2007 4.459 4.516 4.428 4.490 263,159 -0.04(-0.91%)
Dec 20, 2007 4.531 4.588 4.423 4.531 173,430 +0.07(+1.62%)
Dec 19, 2007 4.583 5.440 4.413 4.459 445,419 -0.11(-2.37%)
Dec 18, 2007 4.645 4.743 4.537 4.568 56,111 -0.05(-1.12%)
Dec 17, 2007 4.681 4.815 4.542 4.619 88,641 -0.04(-0.89%)
Dec 14, 2007 4.774 4.810 4.660 4.660 38,663 -0.13(-2.80%)
Dec 13, 2007 4.753 4.919 4.702 4.795 68,599 +0.02(+0.43%)
Dec 12, 2007 4.934 5.011 4.691 4.774 99,311 -0.11(-2.22%)
Dec 11, 2007 4.810 4.980 4.769 4.882 71,792 +0.06(+1.18%)
Dec 10, 2007 4.784 5.063 4.764 4.826 141,279 +0.15(+3.31%)
Dec 07, 2007 4.542 4.671 4.516 4.671 134,024 +0.15(+3.43%)
Dec 06, 2007 4.480 4.542 4.464 4.516 43,221 +0.05(+1.16%)
Dec 05, 2007 4.516 4.562 4.464 4.464 122,928 -0.03(-0.57%)
Dec 04, 2007 4.558 4.558 4.490 4.490 96,027 -0.09(-1.92%)
Dec 03, 2007 4.645 4.697 4.578 4.578 70,339 -0.02(-0.34%)
Nov 30, 2007 4.691 4.790 4.490 4.593 529,531 -0.07(-1.55%)
Nov 29, 2007 4.774 4.795 4.624 4.666 104,046 -0.12(-2.59%)
Nov 28, 2007 4.774 4.821 4.516 4.790 197,518 +0.02(+0.32%)
Nov 27, 2007 4.877 4.898 4.774 4.774 268,940 -0.12(-2.53%)
Nov 26, 2007 5.161 5.161 4.821 4.898 119,175 -0.10(-2.06%)
Nov 23, 2007 4.903 5.037 4.857 5.001 33,643 +0.09(+1.89%)
Nov 21, 2007 5.022 5.068 4.903 4.908 130,050 -0.13(-2.66%)
Nov 20, 2007 5.228 5.270 4.919 5.042 158,782 -0.22(-4.22%)
Nov 19, 2007 5.383 5.383 5.156 5.264 95,878 -0.07(-1.26%)
Nov 16, 2007 5.182 5.337 5.182 5.331 193,298 +0.12(+2.38%)
Nov 15, 2007 5.264 5.295 5.048 5.208 103,930 -0.01(-0.10%)
Nov 14, 2007 5.177 5.213 5.084 5.213 184,058 +0.02(+0.40%)
Nov 13, 2007 5.166 5.347 5.094 5.192 169,904 +0.03(+0.60%)
Nov 12, 2007 5.135 5.192 5.032 5.161 156,126 +0.01(+0.20%)
Nov 09, 2007 5.213 5.290 5.027 5.151 125,125 -0.01(-0.20%)
Nov 08, 2007 5.006 5.166 4.986 5.161 142,955 +0.07(+1.42%)
Nov 07, 2007 5.130 5.239 5.063 5.089 69,595 -0.04(-0.70%)
Nov 06, 2007 5.311 5.347 4.944 5.125 255,808 -0.17(-3.12%)
Nov 05, 2007 5.280 5.445 5.280 5.290 83,599 -0.09(-1.63%)
Nov 02, 2007 5.383 5.383 5.244 5.378 97,383 -0.07(-1.33%)
Nov 01, 2007 5.450 5.491 5.357 5.450 67,080 -0.03(-0.47%)
Oct 31, 2007 5.419 5.476 5.362 5.476 136,233 +0.04(+0.76%)
Oct 30, 2007 5.404 5.491 5.290 5.435 215,264 -0.03(-0.57%)
Oct 29, 2007 5.440 5.466 5.393 5.466 151,654 +0.02(+0.38%)
Oct 26, 2007 5.538 5.538 5.424 5.445 139,661 -0.05(-0.85%)
Oct 25, 2007 5.466 5.512 5.446 5.491 170,772 +0.00(+0.00%)
Oct 24, 2007 5.455 5.512 5.419 5.491 159,308 +0.01(+0.19%)
Oct 23, 2007 5.502 5.543 5.440 5.481 191,607 +0.00(+0.00%)
Oct 22, 2007 5.424 5.481 5.424 5.481 69,364 +0.05(+0.95%)
Oct 19, 2007 5.460 5.481 5.419 5.430 114,376 -0.02(-0.38%)
Oct 18, 2007 5.471 5.481 5.419 5.450 167,308 +0.00(+0.00%)
Oct 17, 2007 5.450 5.495 5.445 5.450 91,671 +0.03(+0.48%)
Oct 16, 2007 5.306 5.528 5.306 5.424 162,594 +0.04(+0.67%)
Oct 15, 2007 5.471 5.497 5.388 5.388 137,481 -0.05(-0.85%)
Oct 12, 2007 5.378 5.497 5.368 5.435 69,023 -0.02(-0.28%)
Oct 11, 2007 5.409 5.491 5.409 5.450 120,545 +0.02(+0.29%)
Oct 10, 2007 5.435 5.486 5.424 5.435 47,671 +0.02(+0.29%)
Oct 09, 2007 5.352 5.449 5.352 5.419 72,022 +0.01(+0.10%)
Oct 08, 2007 5.450 5.533 5.414 5.414 72,174 -0.09(-1.59%)
Oct 05, 2007 5.362 5.548 5.347 5.502 344,678 +0.34(+6.60%)
Oct 04, 2007 5.399 5.399 5.161 5.161 134,036 -0.21(-3.85%)
Oct 03, 2007 5.357 5.435 5.342 5.368 36,906 -0.03(-0.57%)
Oct 02, 2007 5.409 5.424 5.362 5.399 153,336 +0.02(+0.29%)
Oct 01, 2007 5.347 5.435 5.331 5.383 102,382 +0.03(+0.48%)
Sep 28, 2007 5.326 5.460 5.326 5.357 163,551 -0.03(-0.57%)
Sep 27, 2007 5.419 5.533 5.378 5.388 125,393 -0.03(-0.57%)
Sep 26, 2007 5.677 5.682 5.419 5.419 142,280 -0.27(-4.81%)
Sep 25, 2007 5.719 5.719 5.574 5.693 87,969 -0.04(-0.63%)
Sep 24, 2007 5.739 5.780 5.693 5.729 22,983 -0.03(-0.54%)
Sep 21, 2007 5.729 5.791 5.698 5.760 37,799 +0.04(+0.72%)
Sep 20, 2007 5.780 5.802 5.698 5.719 23,058 -0.05(-0.89%)
Sep 19, 2007 5.801 5.806 5.708 5.770 44,771 -0.01(-0.09%)
Sep 18, 2007 5.724 5.806 5.724 5.775 39,342 +0.07(+1.27%)
Sep 17, 2007 5.920 5.925 5.693 5.703 20,778 -0.12(-2.04%)
Sep 14, 2007 5.879 5.879 5.739 5.822 23,018 -0.03(-0.53%)
Sep 13, 2007 5.858 5.920 5.832 5.853 36,957 -0.01(-0.18%)
Sep 12, 2007 5.858 5.884 5.827 5.863 19,513 -0.02(-0.26%)
Sep 11, 2007 5.858 5.951 5.832 5.879 41,510 +0.01(+0.18%)
Sep 10, 2007 5.961 5.961 5.811 5.868 162,404 -0.12(-1.98%)
Sep 07, 2007 5.910 5.987 5.853 5.987 28,141 +0.05(+0.78%)
Sep 06, 2007 5.910 5.940 5.904 5.940 88,817 +0.02(+0.26%)
Sep 05, 2007 5.879 5.925 5.863 5.925 45,964 -0.01(-0.09%)
Sep 04, 2007 5.982 6.018 5.894 5.930 97,284 -0.03(-0.43%)
Aug 31, 2007 6.131 6.137 5.765 5.956 29,704 +0.19(+3.31%)
Aug 30, 2007 5.806 5.832 5.744 5.765 12,439 -0.09(-1.59%)
Aug 29, 2007 5.889 5.920 5.755 5.858 45,660 -0.01(-0.18%)
Aug 28, 2007 5.822 5.910 5.806 5.868 26,153 +0.00(+0.00%)
Aug 27, 2007 5.817 6.111 5.811 5.868 67,766 -0.01(-0.09%)
Aug 24, 2007 5.946 6.106 5.842 5.873 64,036 -0.10(-1.73%)
Aug 23, 2007 6.059 6.121 5.842 5.977 105,883 -0.09(-1.45%)
Aug 22, 2007 5.971 6.137 5.811 6.064 135,584 +0.18(+2.98%)
Aug 21, 2007 5.935 6.142 5.832 5.889 126,474 -0.05(-0.78%)
Aug 20, 2007 6.075 6.384 5.703 5.935 73,032 -0.07(-1.12%)
Aug 17, 2007 6.214 6.400 5.987 6.002 92,931 -0.06(-1.02%)
Aug 16, 2007 6.477 6.477 5.703 6.064 47,088 -0.28(-4.47%)
Aug 15, 2007 6.467 6.663 6.168 6.348 52,934 -0.19(-2.92%)
Aug 14, 2007 6.529 6.611 6.348 6.539 35,587 -0.11(-1.63%)
Aug 13, 2007 6.813 7.122 6.488 6.648 53,732 -0.12(-1.75%)
Aug 10, 2007 6.611 6.787 6.395 6.766 68,938 +0.07(+1.08%)
Aug 09, 2007 6.751 6.854 6.503 6.694 53,492 +0.28(+4.43%)
Aug 08, 2007 6.508 6.875 6.348 6.410 88,904 -0.07(-1.04%)
Aug 07, 2007 6.498 6.534 6.451 6.477 25,182 +0.00(+0.00%)
Aug 06, 2007 6.503 6.627 6.477 6.477 36,681 -0.01(-0.16%)
Aug 03, 2007 6.477 6.746 6.467 6.488 56,640 -0.14(-2.18%)
Aug 02, 2007 6.689 6.725 6.627 6.632 22,196 -0.09(-1.38%)
Aug 01, 2007 6.730 6.787 6.637 6.725 39,828 -0.02(-0.31%)
Jul 31, 2007 6.854 6.916 6.720 6.746 44,112 -0.09(-1.36%)
Jul 30, 2007 6.911 6.942 6.838 6.838 37,925 -0.07(-0.97%)
Jul 27, 2007 6.916 6.942 6.864 6.906 20,179 +0.00(+0.00%)
Jul 26, 2007 6.890 7.009 6.890 6.906 50,870 -0.06(-0.89%)
Jul 25, 2007 7.004 7.060 6.916 6.968 48,204 -0.09(-1.32%)
Jul 24, 2007 7.029 7.174 7.029 7.060 41,186 -0.07(-0.94%)
Jul 23, 2007 6.787 7.267 6.787 7.128 71,554 -0.12(-1.64%)
Jul 20, 2007 7.164 7.277 7.097 7.246 53,986 +0.08(+1.15%)
Jul 19, 2007 7.220 7.220 7.112 7.164 37,993 +0.02(+0.22%)
Jul 18, 2007 7.195 7.195 7.019 7.148 23,959 -0.07(-1.00%)
Jul 17, 2007 7.313 7.313 7.184 7.220 73,094 -0.02(-0.29%)
Jul 16, 2007 7.164 7.241 7.164 7.241 69,938 +0.08(+1.08%)
Jul 13, 2007 7.169 7.169 7.040 7.164 44,815 +0.17(+2.44%)
Jul 12, 2007 7.040 7.040 6.916 6.993 33,459 +0.05(+0.67%)
Jul 11, 2007 7.019 7.019 6.916 6.947 16,124 -0.01(-0.15%)
Jul 10, 2007 6.952 7.215 6.916 6.957 53,618 +0.04(+0.52%)
Jul 09, 2007 6.947 6.947 6.880 6.921 39,136 +0.01(+0.07%)
Jul 06, 2007 7.004 7.040 6.875 6.916 37,954 -0.08(-1.18%)
Jul 05, 2007 7.004 7.097 6.869 6.998 48,626 -0.06(-0.80%)
Jul 03, 2007 7.189 7.195 7.055 7.055 13,686 +0.00(+0.00%)
Jul 02, 2007 7.066 7.138 7.004 7.055 23,413 +0.01(+0.15%)
Jun 29, 2007 7.288 7.308 6.993 7.045 40,698 -0.16(-2.22%)
Jun 28, 2007 7.102 7.262 7.102 7.205 37,412 +0.05(+0.65%)
Jun 27, 2007 7.045 7.251 7.045 7.158 26,887 +0.16(+2.29%)
Jun 26, 2007 7.236 7.318 6.998 6.998 34,358 -0.23(-3.14%)
Jun 25, 2007 7.215 7.298 7.179 7.226 86,601 +0.00(+0.00%)
Jun 22, 2007 7.236 7.277 7.179 7.226 35,048 -0.03(-0.43%)
Jun 21, 2007 7.091 7.257 7.045 7.257 33,481 +0.23(+3.31%)
Jun 20, 2007 6.983 7.097 6.957 7.024 23,250 +0.02(+0.29%)
Jun 19, 2007 7.040 7.040 6.968 7.004 19,956 -0.05(-0.66%)
Jun 18, 2007 7.076 7.086 6.988 7.050 33,519 -0.02(-0.22%)
Jun 15, 2007 7.014 7.071 6.957 7.066 114,122 +0.06(+0.81%)
Jun 14, 2007 7.009 7.050 6.957 7.009 41,270 -0.03(-0.37%)
Jun 13, 2007 6.978 7.035 6.942 7.035 47,857 +0.04(+0.59%)
Jun 12, 2007 7.050 7.050 6.951 6.993 31,388 -0.09(-1.24%)
Jun 11, 2007 6.942 7.081 6.931 7.081 41,130 +0.11(+1.55%)
Jun 08, 2007 7.024 7.066 6.916 6.973 57,291 -0.06(-0.81%)
Jun 07, 2007 7.184 7.184 7.029 7.029 31,504 -0.19(-2.64%)
Jun 06, 2007 7.272 7.277 7.014 7.220 46,013 -0.04(-0.57%)
Jun 05, 2007 7.380 7.380 7.184 7.262 52,290 -0.13(-1.75%)
Jun 04, 2007 7.329 7.406 7.257 7.391 20,956 +0.04(+0.49%)
Jun 01, 2007 7.499 7.499 7.329 7.355 27,120 -0.05(-0.70%)
May 31, 2007 7.277 7.432 7.277 7.406 57,266 +0.03(+0.35%)
May 30, 2007 7.427 7.442 7.308 7.380 49,462 -0.03(-0.42%)
May 29, 2007 7.329 7.417 7.164 7.411 67,777 +0.14(+1.99%)
May 25, 2007 7.195 8.247 7.158 7.267 64,344 +0.10(+1.44%)
May 24, 2007 7.171 7.246 7.143 7.164 40,956 +0.00(+0.00%)
May 23, 2007 7.210 7.210 7.107 7.164 11,443 -0.04(-0.50%)
May 22, 2007 6.947 7.200 6.947 7.200 53,860 +0.24(+3.41%)
May 21, 2007 6.968 7.014 6.942 6.962 448,074 -0.01(-0.07%)
May 18, 2007 7.004 7.014 6.957 6.968 750,556 -0.01(-0.07%)
May 17, 2007 6.942 7.097 6.838 6.973 50,940 -0.01(-0.15%)
May 16, 2007 7.009 7.164 6.968 6.983 97,265 +0.05(+0.67%)
May 15, 2007 6.968 6.968 6.916 6.937 132,945 -0.03(-0.44%)
May 14, 2007 6.968 7.004 6.916 6.968 61,988 -0.04(-0.52%)
May 11, 2007 7.035 7.060 6.968 7.004 31,111 -0.08(-1.17%)
May 10, 2007 7.148 7.169 7.086 7.086 36,666 -0.07(-0.94%)
May 09, 2007 7.076 8.026 7.014 7.153 27,916 +0.04(+0.51%)
May 08, 2007 7.091 7.158 7.039 7.117 42,341 -0.01(-0.07%)
May 07, 2007 7.241 7.241 7.055 7.122 24,593 -0.09(-1.29%)
May 04, 2007 7.117 7.215 7.117 7.215 37,344 +0.07(+1.01%)
May 03, 2007 7.195 7.200 7.143 7.143 42,763 -0.08(-1.14%)
May 02, 2007 7.210 7.262 7.195 7.226 20,960 -0.01(-0.07%)
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.