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

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 18.63 20.86 17.93 19.84 2,026,567 +2.34(+13.36%)
Oct 30, 2014 17.59 18.51 16.84 17.50 2,205,247 +2.08(+13.46%)
Oct 29, 2014 27.82 27.82 15.40 15.43 5,152,453 -22.09(-58.88%)
Oct 28, 2014 37.70 38.29 37.09 37.52 250,512 -0.08(-0.20%)
Oct 27, 2014 36.92 37.63 37.00 37.59 207,970 +0.60(+1.62%)
Oct 24, 2014 36.68 37.17 35.99 37.00 160,478 +0.19(+0.50%)
Oct 23, 2014 36.23 37.62 35.57 36.81 107,509 +1.04(+2.90%)
Oct 22, 2014 36.64 36.80 35.59 35.77 167,082 -0.87(-2.37%)
Oct 21, 2014 35.93 36.93 35.16 36.64 195,229 +0.95(+2.67%)
Oct 20, 2014 37.65 37.93 35.15 35.69 164,615 -2.11(-5.58%)
Oct 17, 2014 37.80 38.07 37.11 37.80 191,333 +0.69(+1.85%)
Oct 16, 2014 35.16 37.19 35.16 37.11 161,191 +1.23(+3.42%)
Oct 15, 2014 35.05 36.57 34.66 35.88 114,956 +0.27(+0.76%)
Oct 14, 2014 34.67 35.98 34.67 35.61 114,220 +1.35(+3.94%)
Oct 13, 2014 33.75 35.29 33.70 34.26 87,149 +0.56(+1.65%)
Oct 10, 2014 33.55 35.24 32.96 33.70 85,105 -0.02(-0.05%)
Oct 09, 2014 35.43 35.61 33.65 33.72 142,840 -1.63(-4.61%)
Oct 08, 2014 33.69 35.54 33.49 35.35 134,583 +1.51(+4.46%)
Oct 07, 2014 34.73 35.26 33.79 33.84 66,654 -1.12(-3.21%)
Oct 06, 2014 35.20 35.52 34.73 34.96 136,369 -0.01(-0.02%)
Oct 03, 2014 34.69 35.56 34.48 34.97 74,963 +0.61(+1.77%)
Oct 02, 2014 33.33 34.53 33.12 34.36 133,053 +0.76(+2.26%)
Oct 01, 2014 33.33 35.05 32.93 33.60 204,051 +0.28(+0.84%)
Sep 30, 2014 34.36 34.85 33.32 33.32 145,059 -0.99(-2.88%)
Sep 29, 2014 33.62 34.62 33.44 34.31 139,370 +0.39(+1.14%)
Sep 26, 2014 33.84 34.11 33.40 33.92 248,243 +0.17(+0.50%)
Sep 25, 2014 34.08 34.32 33.31 33.75 260,902 -0.37(-1.09%)
Sep 24, 2014 34.06 34.72 33.75 34.13 396,622 +0.27(+0.80%)
Sep 23, 2014 35.73 35.81 33.78 33.86 327,835 -2.10(-5.84%)
Sep 22, 2014 36.96 37.25 35.51 35.96 269,017 -1.02(-2.76%)
Sep 19, 2014 41.01 41.16 36.85 36.98 322,120 -3.98(-9.72%)
Sep 18, 2014 40.95 41.38 40.28 40.96 194,074 +0.03(+0.06%)
Sep 17, 2014 40.25 41.77 39.66 40.94 431,877 -0.15(-0.37%)
Sep 16, 2014 48.35 48.38 37.03 41.09 1,179,042 -7.55(-15.53%)
Sep 15, 2014 48.26 48.91 46.80 48.64 124,495 +0.19(+0.38%)
Sep 12, 2014 49.18 49.41 48.08 48.45 84,946 -0.88(-1.78%)
Sep 11, 2014 49.58 49.78 48.76 49.33 63,099 -0.46(-0.92%)
Sep 10, 2014 50.08 50.42 49.59 49.79 79,265 -0.36(-0.72%)
Sep 09, 2014 50.62 50.62 49.59 50.15 84,138 -0.57(-1.11%)
Sep 08, 2014 50.63 50.84 50.07 50.72 86,876 +0.08(+0.17%)
Sep 05, 2014 50.63 50.96 49.91 50.63 57,186 -0.24(-0.48%)
Sep 04, 2014 50.24 50.99 50.24 50.88 63,309 +0.85(+1.70%)
Sep 03, 2014 51.30 51.36 49.69 50.02 71,449 -0.91(-1.79%)
Sep 02, 2014 50.24 51.23 49.71 50.94 61,860 +0.99(+1.98%)
Aug 29, 2014 50.49 49.95 49.95 49.95 72,878 -0.49(-0.97%)
Aug 28, 2014 51.64 51.68 50.05 50.44 114,912 -1.88(-3.60%)
Aug 27, 2014 52.94 52.94 52.12 52.32 70,186 -0.61(-1.15%)
Aug 26, 2014 50.10 53.54 49.92 52.93 109,833 +2.88(+5.75%)
Aug 25, 2014 51.08 51.08 49.49 50.05 47,212 -0.51(-1.00%)
Aug 22, 2014 50.26 51.36 50.26 50.56 26,196 +0.26(+0.52%)
Aug 21, 2014 50.10 50.47 50.02 50.29 60,779 +0.14(+0.29%)
Aug 20, 2014 51.27 51.27 49.94 50.15 53,554 -1.10(-2.14%)
Aug 19, 2014 51.00 51.53 50.48 51.25 32,896 +0.45(+0.88%)
Aug 18, 2014 50.47 51.39 50.42 50.80 46,365 +0.85(+1.70%)
Aug 15, 2014 51.28 51.30 49.55 49.95 62,195 -0.87(-1.71%)
Aug 14, 2014 50.90 51.19 50.52 50.82 79,701 +0.40(+0.78%)
Aug 13, 2014 48.62 51.25 48.32 50.42 124,212 +2.06(+4.26%)
Aug 12, 2014 48.15 48.41 47.96 48.36 69,627 +0.07(+0.14%)
Aug 11, 2014 46.05 48.62 45.72 48.29 142,503 +2.87(+6.32%)
Aug 08, 2014 45.65 46.25 45.44 45.43 98,235 -0.17(-0.37%)
Aug 07, 2014 46.66 46.66 45.55 45.59 52,365 -1.04(-2.24%)
Aug 06, 2014 46.48 47.29 45.66 46.64 78,603 -0.05(-0.10%)
Aug 05, 2014 46.28 47.33 44.53 46.68 58,818 -0.00(-0.01%)
Aug 04, 2014 46.86 47.01 45.43 46.69 129,101 +0.06(+0.13%)
Aug 01, 2014 48.11 48.44 46.13 46.63 89,476 -1.40(-2.91%)
Jul 31, 2014 48.64 48.79 47.15 48.03 95,666 -0.92(-1.87%)
Jul 30, 2014 44.43 50.02 43.72 48.94 306,393 +6.25(+14.64%)
Jul 29, 2014 42.36 42.91 41.51 42.69 61,744 +0.38(+0.90%)
Jul 28, 2014 43.28 43.57 41.88 42.31 96,784 -0.72(-1.66%)
Jul 25, 2014 43.66 43.66 42.28 43.03 69,920 -1.09(-2.48%)
Jul 24, 2014 44.23 44.89 43.68 44.12 70,193 -0.11(-0.25%)
Jul 23, 2014 44.21 44.36 42.19 44.23 41,053 +0.13(+0.31%)
Jul 22, 2014 43.97 44.45 43.33 44.10 57,070 +0.40(+0.91%)
Jul 21, 2014 44.41 44.87 42.78 43.70 84,165 -1.31(-2.92%)
Jul 18, 2014 43.77 45.11 43.77 45.01 107,911 +0.21(+0.47%)
Jul 17, 2014 46.12 46.49 44.52 44.80 98,045 -1.31(-2.85%)
Jul 16, 2014 46.15 46.90 45.50 46.12 87,440 +0.33(+0.72%)
Jul 15, 2014 46.41 46.70 45.26 45.79 90,316 -0.78(-1.68%)
Jul 14, 2014 46.84 46.90 45.98 46.57 56,355 +0.28(+0.60%)
Jul 11, 2014 46.16 46.34 45.64 46.29 52,863 +0.29(+0.62%)
Jul 10, 2014 45.61 46.32 45.49 46.01 103,584 -0.91(-1.94%)
Jul 09, 2014 46.16 47.18 45.79 46.92 135,373 +1.14(+2.50%)
Jul 08, 2014 46.45 46.66 44.83 45.77 168,903 -0.56(-1.22%)
Jul 07, 2014 46.69 46.86 43.89 46.33 262,550 +0.30(+0.66%)
Jul 03, 2014 43.37 46.03 46.03 46.03 126,697 +2.90(+6.73%)
Jul 02, 2014 41.17 43.41 41.17 43.13 159,687 +1.96(+4.76%)
Jul 01, 2014 39.65 41.43 39.65 41.17 73,156 +1.62(+4.11%)
Jun 30, 2014 38.87 39.86 38.52 39.54 71,036 +0.61(+1.58%)
Jun 27, 2014 38.67 39.19 38.51 38.93 74,789 -0.07(-0.17%)
Jun 26, 2014 39.21 39.49 38.52 39.00 143,542 -0.07(-0.17%)
Jun 25, 2014 38.43 39.18 37.69 39.06 65,094 +0.59(+1.53%)
Jun 24, 2014 39.12 39.90 38.28 38.48 86,859 -0.92(-2.33%)
Jun 23, 2014 40.63 40.63 39.39 39.39 70,175 -1.30(-3.18%)
Jun 20, 2014 40.34 40.80 39.71 40.69 91,596 +0.63(+1.58%)
Jun 19, 2014 40.02 40.66 39.76 40.06 82,486 +0.37(+0.93%)
Jun 18, 2014 39.38 40.39 38.94 39.69 178,650 +0.35(+0.90%)
Jun 17, 2014 39.49 39.73 39.12 39.33 92,577 -0.05(-0.13%)
Jun 16, 2014 38.88 39.44 38.52 39.38 127,994 +0.61(+1.58%)
Jun 13, 2014 39.11 39.25 38.07 38.77 80,827 -0.16(-0.41%)
Jun 12, 2014 40.23 40.49 38.15 38.93 53,387 -1.30(-3.24%)
Jun 11, 2014 41.96 41.96 40.18 40.23 46,154 -1.61(-3.84%)
Jun 10, 2014 41.84 42.12 41.43 41.84 76,363 +1.31(+3.24%)
Jun 06, 2014 38.95 41.20 38.95 40.53 90,998 +1.62(+4.15%)
Jun 05, 2014 37.74 39.25 36.81 38.91 96,771 +1.46(+3.89%)
Jun 04, 2014 37.81 38.32 37.34 37.46 77,519 -0.62(-1.63%)
Jun 03, 2014 38.93 38.98 37.63 38.08 53,122 -1.24(-3.15%)
Jun 02, 2014 39.89 39.89 39.00 39.32 95,370 -0.36(-0.91%)
May 30, 2014 39.26 39.87 38.99 39.68 55,644 +0.23(+0.58%)
May 29, 2014 40.02 40.02 38.72 39.45 57,877 -0.56(-1.41%)
May 28, 2014 40.13 40.60 39.74 40.02 62,539 -0.13(-0.31%)
May 27, 2014 39.83 40.76 39.09 40.14 111,531 +0.80(+2.03%)
May 23, 2014 38.87 39.34 39.34 39.34 47,897 +0.24(+0.62%)
May 22, 2014 38.91 39.97 38.76 39.10 44,121 +0.40(+1.02%)
May 21, 2014 38.29 39.64 38.01 38.70 73,232 +0.53(+1.39%)
May 20, 2014 38.05 38.99 37.81 38.17 134,817 +0.27(+0.71%)
May 19, 2014 37.46 38.13 36.72 37.91 149,523 +0.95(+2.56%)
May 16, 2014 36.41 37.02 36.05 36.96 46,358 +0.72(+1.99%)
May 15, 2014 37.04 37.73 35.16 36.24 125,330 -1.11(-2.96%)
May 14, 2014 38.97 38.97 37.05 37.34 75,164 -1.74(-4.46%)
May 13, 2014 40.40 40.90 38.86 39.09 66,815 -1.37(-3.40%)
May 12, 2014 39.54 40.81 38.64 40.46 103,296 +1.47(+3.78%)
May 09, 2014 38.43 39.33 37.77 38.99 54,865 +0.59(+1.53%)
May 08, 2014 38.76 39.62 38.10 38.40 76,111 -0.34(-0.89%)
May 07, 2014 39.57 39.72 38.52 38.74 93,796 -0.91(-2.28%)
May 06, 2014 41.41 41.48 39.64 39.65 72,495 -1.96(-4.71%)
May 05, 2014 42.72 42.72 41.06 41.61 111,695 -1.61(-3.72%)
May 02, 2014 42.46 43.46 42.46 43.22 100,168 +0.75(+1.78%)
May 01, 2014 41.98 43.63 41.46 42.46 152,388 +0.22(+0.52%)
Apr 30, 2014 43.45 44.98 40.96 42.25 342,937 -2.99(-6.61%)
Apr 29, 2014 44.93 46.09 44.63 45.24 154,964 +0.63(+1.41%)
Apr 28, 2014 45.65 46.51 44.56 44.61 96,605 -0.87(-1.92%)
Apr 25, 2014 46.76 46.84 45.01 45.48 82,485 -1.66(-3.52%)
Apr 24, 2014 49.17 49.17 46.24 47.14 73,891 -1.71(-3.50%)
Apr 23, 2014 48.81 49.36 48.25 48.85 33,302 -0.46(-0.93%)
Apr 22, 2014 48.35 50.27 48.23 49.31 35,224 +0.95(+1.96%)
Apr 21, 2014 48.66 48.74 47.94 48.36 36,946 -0.42(-0.86%)
Apr 17, 2014 47.79 48.78 48.78 48.78 47,968 +0.78(+1.62%)
Apr 16, 2014 47.87 48.32 47.21 48.00 72,177 +0.23(+0.47%)
Apr 15, 2014 47.99 48.24 46.41 47.78 72,969 +0.16(+0.33%)
Apr 14, 2014 47.11 48.40 46.46 47.62 67,703 +0.91(+1.96%)
Apr 11, 2014 48.68 49.36 46.12 46.70 128,736 -2.43(-4.95%)
Apr 10, 2014 51.88 52.38 48.62 49.13 85,811 -2.99(-5.74%)
Apr 09, 2014 51.75 52.30 50.87 52.13 95,777 +0.44(+0.86%)
Apr 08, 2014 51.26 52.48 50.28 51.68 139,058 +0.67(+1.31%)
Apr 07, 2014 50.37 51.40 48.82 51.01 136,693 +0.40(+0.79%)
Apr 04, 2014 52.82 52.82 50.28 50.61 145,373 -2.10(-3.99%)
Apr 03, 2014 52.52 52.96 51.76 52.71 76,649 +0.36(+0.69%)
Apr 02, 2014 51.67 52.55 51.49 52.35 94,582 +0.89(+1.73%)
Apr 01, 2014 50.22 52.05 49.56 51.46 158,426 +1.54(+3.09%)
Mar 31, 2014 48.65 51.00 48.65 49.92 105,176 +1.32(+2.72%)
Mar 28, 2014 49.64 50.93 48.46 48.60 56,964 -1.08(-2.18%)
Mar 27, 2014 49.29 50.39 49.06 49.68 54,389 +0.18(+0.37%)
Mar 26, 2014 51.62 52.05 49.37 49.50 62,628 -2.00(-3.89%)
Mar 25, 2014 52.37 52.67 51.12 51.50 63,721 -0.13(-0.26%)
Mar 24, 2014 52.03 52.54 51.23 51.63 65,967 +0.08(+0.16%)
Mar 21, 2014 51.98 52.85 51.21 51.55 109,825 -0.53(-1.01%)
Mar 20, 2014 52.31 53.23 51.97 52.08 61,924 -0.43(-0.82%)
Mar 19, 2014 53.59 53.84 52.19 52.51 60,029 -0.92(-1.72%)
Mar 18, 2014 52.72 54.05 52.42 53.43 52,132 +0.49(+0.93%)
Mar 17, 2014 52.91 53.75 52.24 52.93 119,231 +0.26(+0.49%)
Mar 14, 2014 52.89 54.08 52.08 52.67 79,293 -0.50(-0.95%)
Mar 13, 2014 54.21 54.62 52.71 53.17 140,583 -1.06(-1.96%)
Mar 12, 2014 55.14 55.14 52.84 54.24 122,582 -1.39(-2.50%)
Mar 11, 2014 57.85 57.99 55.32 55.63 76,967 -2.38(-4.10%)
Mar 10, 2014 58.00 58.14 56.48 58.01 33,878 -0.29(-0.50%)
Mar 07, 2014 57.79 58.71 57.15 58.30 36,219 +0.58(+1.00%)
Mar 06, 2014 59.64 59.64 57.05 57.72 117,743 -1.58(-2.66%)
Mar 05, 2014 58.66 59.70 58.58 59.30 89,049 +0.46(+0.78%)
Mar 04, 2014 59.34 59.65 58.39 58.84 100,552 +0.22(+0.37%)
Mar 03, 2014 58.57 60.14 58.39 58.62 87,875 -0.04(-0.07%)
Feb 28, 2014 59.22 59.66 58.20 58.66 44,315 -0.47(-0.79%)
Feb 27, 2014 58.75 59.70 57.90 59.13 43,214 +0.17(+0.28%)
Feb 26, 2014 58.34 59.51 58.34 58.97 56,877 +0.89(+1.53%)
Feb 25, 2014 58.39 59.03 57.06 58.08 109,352 -0.59(-1.00%)
Feb 24, 2014 58.41 59.70 58.28 58.66 145,511 -0.44(-0.74%)
Feb 21, 2014 55.82 59.67 54.94 59.10 155,500 +3.77(+6.82%)
Feb 20, 2014 55.15 56.64 53.64 55.33 140,552 +0.47(+0.86%)
Feb 19, 2014 52.41 55.83 52.41 54.86 177,015 +2.05(+3.89%)
Feb 18, 2014 52.68 53.70 52.52 52.81 140,922 +0.38(+0.73%)
Feb 14, 2014 51.99 52.42 52.42 52.42 84,124 +0.26(+0.50%)
Feb 13, 2014 52.52 53.33 51.83 52.16 103,375 -1.11(-2.09%)
Feb 12, 2014 50.57 53.74 50.16 53.27 138,247 +2.53(+4.99%)
Feb 11, 2014 54.09 54.32 50.21 50.74 168,520 -3.18(-5.89%)
Feb 10, 2014 54.49 54.49 53.01 53.92 152,035 -0.57(-1.04%)
Feb 07, 2014 55.14 56.48 54.28 54.49 108,943 -1.24(-2.22%)
Feb 06, 2014 59.08 59.08 55.46 55.72 207,008 -3.36(-5.69%)
Feb 05, 2014 63.40 63.92 56.83 59.08 281,251 -5.96(-9.16%)
Feb 04, 2014 64.37 65.42 63.69 65.04 160,860 +0.48(+0.74%)
Feb 03, 2014 65.41 66.19 63.01 64.56 143,757 -0.96(-1.47%)
Jan 31, 2014 65.67 67.43 65.05 65.52 128,493 -2.06(-3.05%)
Jan 30, 2014 68.42 68.42 67.45 67.59 73,601 +0.09(+0.14%)
Jan 29, 2014 67.87 68.96 66.69 67.50 86,849 -1.87(-2.70%)
Jan 28, 2014 64.88 70.07 63.69 69.37 180,441 +4.00(+6.12%)
Jan 27, 2014 67.69 67.69 65.12 65.37 113,040 -2.47(-3.63%)
Jan 24, 2014 70.56 70.56 67.00 67.83 189,302 -2.68(-3.80%)
Jan 23, 2014 74.37 74.70 70.02 70.51 208,134 -2.85(-3.88%)
Jan 22, 2014 78.65 81.27 68.48 73.36 631,382 -10.96(-12.99%)
Jan 21, 2014 82.73 85.40 82.73 84.32 93,958 +2.28(+2.78%)
Jan 17, 2014 82.32 82.04 82.04 82.04 66,893 -0.15(-0.18%)
Jan 16, 2014 81.10 83.22 80.76 82.19 87,672 +0.72(+0.88%)
Jan 15, 2014 79.68 81.48 78.47 81.47 69,279 +1.79(+2.24%)
Jan 14, 2014 79.19 79.78 78.22 79.68 53,403 +0.67(+0.85%)
Jan 13, 2014 79.02 79.99 78.17 79.01 51,219 -0.50(-0.63%)
Jan 10, 2014 80.22 80.22 78.68 79.51 44,167 -0.40(-0.50%)
Jan 09, 2014 79.35 80.22 76.95 79.91 82,459 +0.56(+0.71%)
Jan 08, 2014 78.77 79.68 77.97 79.35 70,216 +0.59(+0.74%)
Jan 07, 2014 77.94 79.33 77.61 78.77 67,660 +1.03(+1.32%)
Jan 06, 2014 79.10 80.95 76.16 77.74 52,371 -0.66(-0.84%)
Jan 03, 2014 79.18 79.97 78.09 78.40 47,827 -0.74(-0.93%)
Jan 02, 2014 77.30 79.39 76.63 79.14 66,038 +1.64(+2.11%)
Dec 31, 2013 76.76 77.50 77.50 77.50 81,611 +0.42(+0.54%)
Dec 30, 2013 78.64 79.05 76.34 77.08 60,173 -1.25(-1.60%)
Dec 27, 2013 78.20 79.60 77.47 78.33 49,384 +0.46(+0.59%)
Dec 26, 2013 81.64 81.89 77.01 77.88 61,581 -3.12(-3.85%)
Dec 24, 2013 79.62 81.06 79.62 80.99 48,439 +0.65(+0.81%)
Dec 23, 2013 78.55 80.72 78.23 80.34 65,232 +2.17(+2.78%)
Dec 20, 2013 72.52 80.11 71.48 78.17 112,776 +6.00(+8.31%)
Dec 19, 2013 71.93 72.74 71.30 72.17 29,078 +0.06(+0.08%)
Dec 18, 2013 71.70 72.49 71.22 72.11 30,859 +0.43(+0.59%)
Dec 17, 2013 71.67 71.96 70.61 71.68 53,890 -0.28(-0.38%)
Dec 16, 2013 71.88 72.13 71.26 71.96 28,428 +0.61(+0.85%)
Dec 13, 2013 71.59 73.03 71.20 71.35 30,293 -0.24(-0.34%)
Dec 12, 2013 69.37 72.33 68.24 71.59 44,346 +2.48(+3.59%)
Dec 11, 2013 71.68 71.68 68.23 69.11 52,619 -2.13(-2.99%)
Dec 10, 2013 70.72 71.79 70.25 71.24 39,762 +0.34(+0.48%)
Dec 09, 2013 72.81 73.65 70.07 70.90 56,562 -1.19(-1.65%)
Dec 06, 2013 69.89 73.37 69.85 72.08 0 +2.58(+3.72%)
Dec 05, 2013 68.63 69.83 68.28 69.50 0 +0.69(+1.01%)
Dec 04, 2013 69.44 70.30 68.53 68.81 0 -1.07(-1.53%)
Dec 03, 2013 70.01 70.19 69.54 69.88 0 -0.43(-0.61%)
Dec 02, 2013 71.03 71.03 69.95 70.30 0 -0.33(-0.46%)
Nov 29, 2013 71.18 71.79 70.40 70.63 0 -0.55(-0.77%)
Nov 27, 2013 71.70 72.64 70.25 71.18 0 -0.69(-0.95%)
Nov 26, 2013 70.38 71.90 70.38 71.87 0 +1.49(+2.11%)
Nov 25, 2013 70.49 71.12 70.11 70.38 0 +0.53(+0.77%)
Nov 22, 2013 70.90 71.08 69.37 69.84 0 -0.82(-1.16%)
Nov 21, 2013 69.69 71.59 68.59 70.66 21,418 +1.31(+1.89%)
Nov 20, 2013 71.70 71.70 69.02 69.35 0 -1.96(-2.74%)
Nov 19, 2013 70.62 73.00 70.14 71.31 22,602 +0.51(+0.72%)
Nov 18, 2013 70.42 71.12 69.88 70.80 0 +0.44(+0.63%)
Nov 15, 2013 72.51 72.81 69.99 70.36 0 -2.26(-3.11%)
Nov 14, 2013 73.44 74.19 70.89 72.62 0 -0.72(-0.98%)
Nov 13, 2013 71.41 73.63 71.07 73.33 0 +2.24(+3.16%)
Nov 12, 2013 69.57 71.42 68.17 71.09 0 +1.48(+2.13%)
Nov 11, 2013 68.29 70.48 66.71 69.61 0 +0.98(+1.42%)
Nov 08, 2013 66.72 69.01 66.72 68.63 0 +1.86(+2.79%)
Nov 07, 2013 69.90 69.90 66.47 66.77 33,376 -2.59(-3.73%)
Nov 06, 2013 73.33 73.47 68.72 69.36 0 -3.29(-4.52%)
Nov 05, 2013 74.76 75.03 72.56 72.64 0 -2.19(-2.93%)
Nov 04, 2013 74.57 75.64 73.88 74.83 47,203 +0.46(+0.62%)
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.