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 28, 2006 9.471 9.631 9.450 9.517 28,482 -0.02(-0.16%)
Apr 27, 2006 9.440 9.703 9.440 9.533 35,056 +0.12(+1.26%)
Apr 26, 2006 9.610 9.780 9.414 9.414 30,377 -0.21(-2.15%)
Apr 25, 2006 9.816 9.816 9.502 9.620 31,345 -0.21(-2.15%)
Apr 24, 2006 10.00 10.00 9.796 9.832 25,037 -0.11(-1.09%)
Apr 21, 2006 9.997 9.997 9.745 9.940 46,483 +0.08(+0.78%)
Apr 20, 2006 9.894 9.920 9.729 9.863 22,289 +0.04(+0.37%)
Apr 19, 2006 9.667 9.853 9.667 9.827 47,012 +0.15(+1.55%)
Apr 18, 2006 9.367 9.677 9.367 9.677 40,868 +0.31(+3.31%)
Apr 17, 2006 9.533 9.558 9.295 9.367 52,899 -0.08(-0.87%)
Apr 13, 2006 9.306 9.553 9.316 9.450 17,806 +0.14(+1.55%)
Apr 12, 2006 9.306 9.486 9.290 9.306 35,881 +0.00(+0.00%)
Apr 11, 2006 9.615 9.615 9.295 9.306 52,403 -0.26(-2.75%)
Apr 10, 2006 9.672 10.02 9.517 9.569 55,354 -0.19(-1.90%)
Apr 07, 2006 10.12 10.15 9.682 9.755 46,536 -0.31(-3.08%)
Apr 06, 2006 10.16 10.16 10.05 10.06 9,802 -0.10(-1.02%)
Apr 05, 2006 10.29 10.29 10.10 10.17 21,024 -0.13(-1.25%)
Apr 04, 2006 10.21 10.30 10.03 10.30 57,099 +0.09(+0.86%)
Apr 03, 2006 10.27 10.30 10.06 10.21 56,206 -0.09(-0.85%)
Mar 31, 2006 10.07 10.31 10.02 10.30 37,088 +0.14(+1.42%)
Mar 30, 2006 10.24 10.24 10.01 10.15 24,376 -0.02(-0.20%)
Mar 29, 2006 9.909 10.17 9.889 10.17 32,736 +0.31(+3.14%)
Mar 28, 2006 9.858 9.909 9.858 9.863 26,711 -0.05(-0.52%)
Mar 27, 2006 9.811 9.930 9.806 9.915 27,437 -0.03(-0.26%)
Mar 24, 2006 10.10 10.11 9.863 9.940 38,822 -0.23(-2.23%)
Mar 23, 2006 10.17 10.17 10.06 10.17 16,081 +0.00(+0.00%)
Mar 22, 2006 10.14 10.23 10.02 10.17 32,163 +0.08(+0.82%)
Mar 21, 2006 10.11 10.29 10.08 10.08 56,594 -0.10(-1.01%)
Mar 20, 2006 10.01 10.19 9.992 10.19 80,695 +0.15(+1.49%)
Mar 17, 2006 9.992 10.04 9.853 10.04 181,816 +0.10(+0.99%)
Mar 16, 2006 9.894 10.06 9.837 9.940 84,062 +0.09(+0.89%)
Mar 15, 2006 9.909 9.935 9.847 9.853 33,188 -0.10(-1.04%)
Mar 14, 2006 9.842 9.956 9.842 9.956 30,322 +0.05(+0.52%)
Mar 13, 2006 9.909 10.03 9.780 9.904 50,223 -0.04(-0.42%)
Mar 10, 2006 9.749 9.992 9.672 9.945 32,463 +0.24(+2.45%)
Mar 09, 2006 9.780 9.925 9.651 9.708 69,597 -0.08(-0.84%)
Mar 08, 2006 9.749 9.945 9.656 9.791 30,351 +0.01(+0.05%)
Mar 07, 2006 9.945 9.945 9.760 9.786 48,270 -0.11(-1.06%)
Mar 06, 2006 9.945 9.945 9.868 9.891 26,575 -0.01(-0.14%)
Mar 03, 2006 9.868 10.06 9.868 9.904 37,361 +0.03(+0.31%)
Mar 02, 2006 10.01 10.01 9.858 9.873 50,128 -0.10(-0.98%)
Mar 01, 2006 10.04 10.04 9.935 9.971 28,889 +0.02(+0.16%)
Feb 28, 2006 10.07 10.13 9.956 9.956 66,202 -0.12(-1.18%)
Feb 27, 2006 10.06 10.15 10.02 10.07 50,432 -0.04(-0.41%)
Feb 24, 2006 9.935 10.12 9.894 10.12 39,518 +0.18(+1.82%)
Feb 23, 2006 9.920 9.987 9.899 9.935 23,727 -0.02(-0.21%)
Feb 22, 2006 9.945 9.987 9.873 9.956 59,864 +0.05(+0.52%)
Feb 21, 2006 10.11 10.11 9.842 9.904 35,802 -0.09(-0.93%)
Feb 17, 2006 10.16 10.16 9.873 9.997 27,143 -0.10(-1.02%)
Feb 16, 2006 9.961 10.12 9.909 10.10 41,270 +0.11(+1.08%)
Feb 15, 2006 9.806 10.01 9.801 9.992 26,372 +0.19(+1.95%)
Feb 14, 2006 9.662 9.806 9.662 9.801 33,643 +0.08(+0.80%)
Feb 13, 2006 9.780 9.801 9.651 9.724 30,551 -0.08(-0.79%)
Feb 10, 2006 9.718 9.827 9.713 9.801 21,673 +0.06(+0.64%)
Feb 09, 2006 9.713 9.853 9.713 9.739 24,533 +0.03(+0.27%)
Feb 08, 2006 9.832 9.832 9.708 9.713 19,840 +0.01(+0.11%)
Feb 07, 2006 9.667 9.749 9.656 9.703 22,272 +0.03(+0.32%)
Feb 06, 2006 9.744 9.744 9.615 9.672 17,162 -0.09(-0.90%)
Feb 03, 2006 9.755 9.858 9.564 9.760 21,590 -0.01(-0.05%)
Feb 02, 2006 9.868 9.920 9.641 9.765 38,722 -0.12(-1.25%)
Feb 01, 2006 10.01 10.01 9.682 9.889 54,422 -0.18(-1.74%)
Jan 31, 2006 9.987 10.09 9.930 10.06 56,084 +0.04(+0.41%)
Jan 30, 2006 10.07 10.14 9.987 10.02 76,138 -0.05(-0.46%)
Jan 27, 2006 10.04 10.07 9.961 10.07 74,204 +0.03(+0.31%)
Jan 26, 2006 9.873 10.05 9.791 10.04 98,805 +0.19(+1.94%)
Jan 25, 2006 9.853 9.945 9.755 9.847 37,515 -0.07(-0.68%)
Jan 24, 2006 9.770 10.06 9.610 9.915 99,385 +0.20(+2.07%)
Jan 23, 2006 9.816 9.832 9.600 9.713 56,568 -0.14(-1.41%)
Jan 20, 2006 10.05 10.05 9.780 9.853 45,373 -0.11(-1.14%)
Jan 19, 2006 9.780 9.987 9.780 9.966 103,345 +0.16(+1.63%)
Jan 18, 2006 9.600 9.884 9.600 9.806 76,068 +0.19(+1.93%)
Jan 17, 2006 9.755 9.755 9.533 9.620 108,677 -0.06(-0.64%)
Jan 13, 2006 9.538 9.734 9.538 9.682 23,706 +0.03(+0.27%)
Jan 12, 2006 9.847 9.935 9.651 9.656 36,426 -0.21(-2.09%)
Jan 11, 2006 9.806 9.863 9.656 9.863 47,650 +0.06(+0.63%)
Jan 10, 2006 9.677 9.801 9.600 9.801 35,899 +0.18(+1.88%)
Jan 09, 2006 9.440 9.677 9.440 9.620 38,807 +0.13(+1.36%)
Jan 06, 2006 9.481 9.496 9.357 9.491 22,413 +0.05(+0.49%)
Jan 05, 2006 9.466 9.558 9.347 9.445 36,726 +0.02(+0.22%)
Jan 04, 2006 9.527 9.527 9.362 9.424 55,978 -0.18(-1.88%)
Jan 03, 2006 9.533 9.641 9.311 9.605 72,600 +0.06(+0.59%)
Dec 30, 2005 9.290 9.548 9.244 9.548 98,749 +0.25(+2.72%)
Dec 29, 2005 9.295 9.414 9.295 9.295 22,593 -0.05(-0.55%)
Dec 28, 2005 9.435 9.435 9.290 9.347 28,869 +0.04(+0.39%)
Dec 27, 2005 9.311 9.475 9.311 9.311 53,670 -0.02(-0.17%)
Dec 23, 2005 9.414 9.414 9.326 9.326 13,045 +0.01(+0.06%)
Dec 22, 2005 9.610 9.620 9.321 9.321 24,651 -0.08(-0.88%)
Dec 21, 2005 9.370 9.527 9.362 9.404 20,497 +0.05(+0.55%)
Dec 20, 2005 9.336 9.703 9.311 9.352 72,090 +0.00(+0.00%)
Dec 19, 2005 9.373 9.445 9.275 9.352 93,192 +0.07(+0.72%)
Dec 16, 2005 9.445 9.445 9.249 9.285 189,303 -0.13(-1.42%)
Dec 15, 2005 9.347 9.419 9.300 9.419 27,674 +0.01(+0.05%)
Dec 14, 2005 9.419 9.496 9.347 9.414 31,663 -0.04(-0.44%)
Dec 13, 2005 9.300 9.471 9.300 9.455 18,282 +0.09(+0.94%)
Dec 12, 2005 9.357 9.440 9.311 9.367 25,566 -0.08(-0.82%)
Dec 09, 2005 9.424 9.445 9.336 9.445 32,252 +0.06(+0.66%)
Dec 08, 2005 9.342 9.404 9.316 9.383 16,726 -0.03(-0.27%)
Dec 07, 2005 9.414 9.466 9.306 9.409 37,069 +0.04(+0.39%)
Dec 06, 2005 9.435 9.543 9.347 9.373 17,643 +0.02(+0.17%)
Dec 05, 2005 9.600 9.600 9.336 9.357 38,379 -0.33(-3.41%)
Dec 02, 2005 9.713 9.713 9.392 9.687 42,645 -0.02(-0.21%)
Dec 01, 2005 9.429 9.786 9.419 9.708 45,288 +0.40(+4.33%)
Nov 30, 2005 9.326 9.373 9.300 9.306 33,858 +0.01(+0.11%)
Nov 29, 2005 9.466 9.466 9.290 9.295 39,353 -0.09(-0.94%)
Nov 28, 2005 9.368 9.548 9.357 9.383 21,917 -0.11(-1.14%)
Nov 25, 2005 9.538 9.538 9.342 9.491 8,062 -0.06(-0.59%)
Nov 23, 2005 9.283 9.553 9.283 9.548 40,041 +0.14(+1.54%)
Nov 22, 2005 9.254 9.429 9.254 9.404 40,204 +0.05(+0.50%)
Nov 21, 2005 9.336 9.424 9.177 9.357 36,379 -0.05(-0.49%)
Nov 18, 2005 9.584 9.584 9.393 9.404 16,060 -0.04(-0.44%)
Nov 17, 2005 9.311 9.445 9.166 9.445 18,313 +0.18(+1.95%)
Nov 16, 2005 9.290 9.471 9.140 9.264 40,967 -0.10(-1.05%)
Nov 15, 2005 9.646 9.646 9.306 9.362 40,460 -0.27(-2.84%)
Nov 14, 2005 9.816 9.816 9.548 9.636 20,904 -0.17(-1.69%)
Nov 11, 2005 9.739 9.832 9.739 9.801 14,909 -0.06(-0.58%)
Nov 10, 2005 10.15 10.15 9.755 9.858 32,219 -0.26(-2.60%)
Nov 09, 2005 10.01 10.16 10.01 10.12 22,020 +0.16(+1.61%)
Nov 08, 2005 10.07 10.14 9.868 9.961 33,469 -0.17(-1.63%)
Nov 07, 2005 10.16 10.17 9.992 10.13 30,844 +0.08(+0.77%)
Nov 04, 2005 9.997 10.11 9.966 10.05 25,930 +0.12(+1.25%)
Nov 03, 2005 10.05 10.16 9.858 9.925 53,711 -0.09(-0.93%)
Nov 02, 2005 9.718 10.02 9.718 10.02 33,911 +0.30(+3.14%)
Nov 01, 2005 9.548 9.786 9.502 9.713 33,800 +0.05(+0.53%)
Oct 31, 2005 9.445 9.662 9.445 9.662 37,890 +0.17(+1.79%)
Oct 28, 2005 9.187 9.502 9.187 9.491 41,756 +0.30(+3.31%)
Oct 27, 2005 9.336 9.347 9.187 9.187 15,740 -0.18(-1.93%)
Oct 26, 2005 9.311 9.502 9.311 9.367 20,323 +0.10(+1.11%)
Oct 25, 2005 9.471 9.471 9.238 9.264 44,992 -0.30(-3.13%)
Oct 24, 2005 9.383 9.739 9.383 9.564 67,512 +0.35(+3.75%)
Oct 21, 2005 9.197 9.311 9.068 9.218 43,705 -0.05(-0.50%)
Oct 20, 2005 9.347 9.414 9.042 9.264 103,221 -0.15(-1.64%)
Oct 19, 2005 9.295 9.419 9.192 9.419 43,579 +0.09(+0.94%)
Oct 18, 2005 9.589 9.589 9.218 9.331 62,747 -0.32(-3.32%)
Oct 17, 2005 9.517 9.698 9.435 9.651 40,274 +0.13(+1.41%)
Oct 14, 2005 9.610 9.610 9.342 9.517 34,149 +0.03(+0.33%)
Oct 13, 2005 9.290 9.605 9.290 9.486 50,897 +0.12(+1.27%)
Oct 12, 2005 9.290 9.502 9.290 9.367 86,060 +0.05(+0.50%)
Oct 11, 2005 9.362 9.404 9.321 9.321 15,545 +0.01(+0.11%)
Oct 10, 2005 9.393 9.440 9.244 9.311 27,982 -0.13(-1.42%)
Oct 07, 2005 9.342 9.548 9.342 9.445 29,047 +0.06(+0.60%)
Oct 06, 2005 9.564 9.569 9.290 9.388 34,438 -0.29(-2.99%)
Oct 05, 2005 9.780 9.780 9.543 9.677 30,564 -0.26(-2.65%)
Oct 04, 2005 9.801 10.04 9.713 9.940 55,898 +0.18(+1.80%)
Oct 03, 2005 9.662 9.801 9.574 9.765 40,617 +0.15(+1.61%)
Sep 30, 2005 9.796 9.796 9.440 9.610 23,944 -0.11(-1.17%)
Sep 29, 2005 9.347 9.775 9.290 9.724 49,394 +0.48(+5.19%)
Sep 28, 2005 9.378 9.378 9.171 9.244 65,253 -0.08(-0.83%)
Sep 27, 2005 9.311 9.331 9.290 9.321 39,123 +0.01(+0.06%)
Sep 26, 2005 9.398 9.398 9.295 9.316 49,510 -0.04(-0.39%)
Sep 23, 2005 9.352 9.424 9.300 9.352 31,024 -0.08(-0.82%)
Sep 22, 2005 9.429 9.445 9.300 9.429 45,703 +0.04(+0.44%)
Sep 21, 2005 9.336 9.476 9.300 9.388 41,043 -0.02(-0.16%)
Sep 20, 2005 9.491 9.491 9.367 9.404 29,826 +0.01(+0.05%)
Sep 19, 2005 9.445 9.502 9.388 9.398 31,529 -0.10(-1.03%)
Sep 16, 2005 9.610 9.610 9.455 9.496 290,124 -0.04(-0.38%)
Sep 15, 2005 9.693 9.693 9.512 9.533 27,121 -0.09(-0.97%)
Sep 14, 2005 9.816 9.816 9.620 9.626 46,501 -0.15(-1.53%)
Sep 13, 2005 9.786 9.899 9.734 9.775 33,688 -0.09(-0.89%)
Sep 12, 2005 9.718 9.904 9.574 9.863 46,681 +0.21(+2.14%)
Sep 09, 2005 9.868 9.904 9.584 9.656 25,389 -0.13(-1.32%)
Sep 08, 2005 9.708 9.786 9.651 9.786 12,045 +0.01(+0.05%)
Sep 07, 2005 9.703 9.806 9.600 9.780 16,637 -0.06(-0.63%)
Sep 06, 2005 9.806 9.904 9.755 9.842 41,093 +0.09(+0.95%)
Sep 02, 2005 9.961 9.961 9.677 9.749 54,807 -0.31(-3.13%)
Sep 01, 2005 9.780 10.07 9.698 10.06 48,227 +0.28(+2.85%)
Aug 31, 2005 9.677 9.832 9.579 9.786 65,113 +0.18(+1.88%)
Aug 30, 2005 9.853 9.853 9.553 9.605 69,013 -0.35(-3.48%)
Aug 29, 2005 9.822 9.951 9.816 9.951 19,259 +0.04(+0.42%)
Aug 26, 2005 9.935 9.997 9.899 9.909 42,035 -0.16(-1.59%)
Aug 25, 2005 9.974 10.08 9.971 10.07 12,183 +0.09(+0.93%)
Aug 24, 2005 10.11 10.12 9.894 9.976 47,745 -0.16(-1.58%)
Aug 23, 2005 10.14 10.15 10.04 10.14 22,278 +0.03(+0.31%)
Aug 22, 2005 9.935 10.11 9.909 10.11 45,896 +0.08(+0.77%)
Aug 19, 2005 9.961 10.07 9.945 10.03 34,414 +0.01(+0.10%)
Aug 18, 2005 10.02 10.07 9.909 10.02 47,133 -0.03(-0.26%)
Aug 17, 2005 10.02 10.23 9.976 10.04 74,566 -0.01(-0.10%)
Aug 16, 2005 10.12 10.13 9.992 10.05 54,067 -0.16(-1.57%)
Aug 15, 2005 10.02 10.21 10.02 10.21 34,833 +0.20(+1.96%)
Aug 12, 2005 10.17 10.23 10.02 10.02 27,691 -0.22(-2.17%)
Aug 11, 2005 10.11 10.27 10.05 10.24 23,897 +0.12(+1.17%)
Aug 10, 2005 10.16 10.31 10.06 10.12 426,714 +0.02(+0.20%)
Aug 09, 2005 10.07 10.17 9.951 10.10 30,838 +0.13(+1.35%)
Aug 08, 2005 10.07 10.07 9.966 9.966 37,038 -0.06(-0.62%)
Aug 05, 2005 10.00 10.07 9.966 10.03 46,342 +0.03(+0.26%)
Aug 04, 2005 10.03 10.09 9.853 10.00 117,542 -0.14(-1.37%)
Aug 03, 2005 10.13 10.19 10.04 10.14 38,731 -0.07(-0.68%)
Aug 02, 2005 10.11 10.31 10.05 10.21 53,540 +0.13(+1.31%)
Aug 01, 2005 9.765 10.19 9.693 10.08 98,185 -0.01(-0.10%)
Jul 29, 2005 10.12 10.24 9.976 10.09 66,063 -0.20(-1.96%)
Jul 28, 2005 10.10 10.29 9.997 10.29 38,561 +0.25(+2.52%)
Jul 27, 2005 10.22 10.22 10.00 10.04 95,221 -0.18(-1.72%)
Jul 26, 2005 9.971 10.27 9.904 10.21 298,990 +0.19(+1.91%)
Jul 25, 2005 10.07 10.14 10.02 10.02 32,072 -0.14(-1.35%)
Jul 22, 2005 10.11 10.17 9.940 10.16 48,785 +0.14(+1.42%)
Jul 21, 2005 10.16 10.17 9.966 10.02 37,968 -0.14(-1.42%)
Jul 20, 2005 10.02 10.22 9.889 10.16 51,852 +0.06(+0.61%)
Jul 19, 2005 10.10 10.13 9.842 10.10 54,867 +0.12(+1.24%)
Jul 18, 2005 10.20 10.21 9.976 9.976 51,155 -0.28(-2.72%)
Jul 15, 2005 9.997 10.29 9.842 10.26 42,360 +0.10(+1.02%)
Jul 14, 2005 10.19 10.23 10.05 10.15 55,336 -0.14(-1.35%)
Jul 13, 2005 10.26 10.37 10.02 10.29 54,825 -0.12(-1.14%)
Jul 12, 2005 10.21 10.47 10.21 10.41 55,937 +0.09(+0.85%)
Jul 11, 2005 10.32 10.32 10.28 10.32 50,845 +0.00(+0.00%)
Jul 08, 2005 9.987 10.32 9.987 10.32 52,817 +0.16(+1.57%)
Jul 07, 2005 9.961 10.21 9.940 10.16 26,205 +0.04(+0.36%)
Jul 06, 2005 10.01 10.26 10.01 10.13 42,050 +0.08(+0.82%)
Jul 05, 2005 9.693 10.06 9.662 10.04 46,113 +0.26(+2.64%)
Jul 01, 2005 9.610 9.951 9.507 9.786 115,866 +0.05(+0.53%)
Jun 30, 2005 9.703 9.806 9.527 9.734 45,784 -0.08(-0.84%)
Jun 29, 2005 9.687 10.06 9.502 9.816 69,128 +0.03(+0.32%)
Jun 28, 2005 9.858 9.858 9.672 9.786 64,387 +0.04(+0.42%)
Jun 27, 2005 9.564 10.04 9.342 9.744 148,864 +0.17(+1.72%)
Jun 24, 2005 9.677 9.796 9.574 9.579 90,778 -0.13(-1.33%)
Jun 23, 2005 9.765 9.806 9.698 9.708 30,253 -0.06(-0.58%)
Jun 22, 2005 9.672 9.847 9.672 9.765 52,362 +0.07(+0.75%)
Jun 21, 2005 9.651 9.713 9.584 9.693 34,922 -0.05(-0.53%)
Jun 20, 2005 9.760 9.832 9.651 9.744 55,429 -0.06(-0.58%)
Jun 17, 2005 10.00 10.00 9.631 9.801 158,616 -0.16(-1.61%)
Jun 16, 2005 9.703 9.976 9.703 9.961 59,277 +0.06(+0.57%)
Jun 15, 2005 9.796 9.904 9.677 9.904 125,086 +0.01(+0.10%)
Jun 14, 2005 9.786 9.956 9.786 9.894 86,796 +0.06(+0.58%)
Jun 13, 2005 9.749 9.894 9.631 9.837 81,482 +0.06(+0.63%)
Jun 10, 2005 9.806 9.816 9.703 9.775 58,522 -0.01(-0.05%)
Jun 09, 2005 9.775 9.899 9.667 9.780 86,853 -0.05(-0.47%)
Jun 08, 2005 9.873 9.884 9.770 9.827 60,728 +0.04(+0.42%)
Jun 07, 2005 9.971 9.971 9.775 9.786 161,474 -0.09(-0.94%)
Jun 06, 2005 9.956 9.956 9.775 9.878 76,634 -0.06(-0.57%)
Jun 03, 2005 10.03 10.04 9.837 9.935 79,542 -0.10(-0.98%)
Jun 02, 2005 10.18 10.18 9.976 10.03 78,473 -0.03(-0.31%)
Jun 01, 2005 10.29 10.29 9.863 10.06 110,834 -0.02(-0.15%)
May 31, 2005 10.12 10.22 10.04 10.08 63,883 +0.02(+0.15%)
May 27, 2005 10.01 10.11 9.987 10.06 48,159 +0.07(+0.72%)
May 26, 2005 10.01 10.01 9.920 9.992 26,784 +0.08(+0.83%)
May 25, 2005 9.987 10.01 9.858 9.909 38,239 +0.01(+0.10%)
May 24, 2005 9.780 10.03 9.780 9.899 37,976 +0.12(+1.21%)
May 23, 2005 10.01 10.21 9.780 9.780 144,375 +0.05(+0.53%)
May 20, 2005 9.445 9.729 9.414 9.729 27,877 +0.10(+1.07%)
May 19, 2005 9.651 9.894 9.600 9.626 24,771 -0.13(-1.32%)
May 18, 2005 9.414 9.755 9.414 9.755 41,657 +0.40(+4.25%)
May 17, 2005 9.347 9.512 9.326 9.357 27,724 -0.13(-1.41%)
May 16, 2005 9.295 9.517 9.295 9.491 46,421 +0.11(+1.16%)
May 13, 2005 9.491 9.491 9.383 9.383 50,824 -0.11(-1.14%)
May 12, 2005 9.724 9.749 9.424 9.491 41,603 -0.23(-2.39%)
May 11, 2005 9.827 9.827 9.553 9.724 41,789 +0.10(+1.02%)
May 10, 2005 9.806 9.806 9.553 9.626 84,000 -0.21(-2.10%)
May 09, 2005 9.956 9.956 9.760 9.832 80,242 -0.08(-0.83%)
May 06, 2005 9.961 9.966 9.775 9.915 71,123 +0.06(+0.63%)
May 05, 2005 9.816 9.966 9.755 9.853 88,575 -0.08(-0.83%)
May 04, 2005 9.935 10.03 9.724 9.935 162,665 +0.03(+0.26%)
May 03, 2005 9.884 9.987 9.853 9.909 214,852 -0.01(-0.10%)
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.