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

Bassett Furniture (NQ: BSET )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2010 2.271 2.323 2.224 2.250 32,235 -0.02(-0.68%)
Jan 28, 2010 2.111 2.297 2.111 2.266 59,742 +0.14(+6.81%)
Jan 27, 2010 2.054 2.121 2.008 2.121 16,130 +0.11(+5.38%)
Jan 26, 2010 2.142 2.142 1.935 2.013 54,931 -0.18(-8.24%)
Jan 25, 2010 2.168 2.281 2.126 2.193 64,018 +0.09(+4.17%)
Jan 22, 2010 1.920 2.116 1.775 2.106 39,388 +0.19(+9.97%)
Jan 21, 2010 1.904 1.946 1.837 1.915 20,456 +0.01(+0.27%)
Jan 20, 2010 2.039 2.039 1.884 1.910 35,713 -0.12(-6.09%)
Jan 19, 2010 2.132 2.132 1.966 2.033 67,516 -0.13(-6.19%)
Jan 15, 2010 2.142 2.168 2.168 2.168 110,440 +0.30(+16.02%)
Jan 14, 2010 1.724 1.899 1.719 1.868 33,717 +0.12(+6.78%)
Jan 13, 2010 1.739 1.791 1.703 1.750 17,786 -0.01(-0.29%)
Jan 12, 2010 1.744 1.770 1.744 1.755 5,231 -0.01(-0.29%)
Jan 11, 2010 1.765 1.801 1.724 1.760 12,753 +0.01(+0.29%)
Jan 08, 2010 1.771 1.771 1.755 1.755 5,568 -0.04(-2.16%)
Jan 07, 2010 1.853 1.853 1.729 1.793 25,075 -0.06(-3.47%)
Jan 06, 2010 1.812 1.884 1.734 1.858 27,433 +0.05(+2.86%)
Jan 05, 2010 1.781 1.879 1.781 1.806 20,020 +0.02(+0.86%)
Jan 04, 2010 1.786 1.858 1.729 1.791 15,209 -0.01(-0.29%)
Dec 31, 2009 1.719 1.796 1.796 1.796 30,419 +0.11(+6.42%)
Dec 30, 2009 1.775 1.817 1.688 1.688 22,562 -0.13(-7.37%)
Dec 29, 2009 1.724 1.858 1.703 1.822 21,832 +0.11(+6.33%)
Dec 28, 2009 1.796 1.817 1.708 1.714 13,834 -0.09(-5.14%)
Dec 24, 2009 1.806 1.832 1.806 1.806 4,985 -0.07(-3.85%)
Dec 23, 2009 1.853 1.879 1.755 1.879 26,356 +0.03(+1.39%)
Dec 22, 2009 1.781 1.863 1.739 1.853 18,703 +0.07(+3.76%)
Dec 21, 2009 1.744 1.796 1.677 1.786 79,089 +0.05(+2.67%)
Dec 18, 2009 1.812 1.972 1.734 1.739 94,393 -0.07(-3.99%)
Dec 17, 2009 1.873 1.966 1.775 1.812 86,273 -0.08(-4.36%)
Dec 16, 2009 1.920 2.039 1.734 1.894 189,760 -0.04(-2.13%)
Dec 15, 2009 1.744 1.935 1.734 1.935 63,406 +0.20(+11.28%)
Dec 14, 2009 1.781 1.827 1.739 1.739 29,689 -0.08(-4.53%)
Dec 11, 2009 1.801 1.832 1.760 1.822 24,264 +0.01(+0.28%)
Dec 10, 2009 1.775 1.832 1.775 1.817 17,802 -0.01(-0.56%)
Dec 09, 2009 1.755 1.827 1.734 1.827 24,502 +0.09(+5.04%)
Dec 08, 2009 1.817 1.822 1.739 1.739 39,661 -0.12(-6.39%)
Dec 07, 2009 1.910 2.008 1.792 1.858 15,355 -0.05(-2.44%)
Dec 04, 2009 1.884 1.904 1.760 1.904 24,583 +0.05(+2.50%)
Dec 03, 2009 1.884 1.910 1.812 1.858 12,846 -0.02(-0.83%)
Dec 02, 2009 1.915 1.956 1.837 1.873 15,812 -0.05(-2.42%)
Dec 01, 2009 1.920 1.935 1.853 1.920 15,752 +0.02(+0.81%)
Nov 30, 2009 1.801 1.904 1.796 1.904 16,974 +0.11(+6.28%)
Nov 27, 2009 1.806 1.843 1.781 1.792 20,733 -0.09(-4.62%)
Nov 25, 2009 1.910 1.935 1.832 1.879 38,501 -0.06(-3.19%)
Nov 24, 2009 1.817 1.941 1.796 1.941 13,551 +0.14(+8.05%)
Nov 23, 2009 1.806 1.904 1.765 1.796 61,746 +0.04(+2.05%)
Nov 20, 2009 1.868 1.868 1.760 1.760 29,187 -0.12(-6.57%)
Nov 19, 2009 2.033 2.064 1.884 1.884 26,414 -0.17(-8.06%)
Nov 18, 2009 1.770 2.054 1.770 2.049 93,593 +0.28(+15.74%)
Nov 17, 2009 1.894 1.899 1.739 1.770 68,093 -0.09(-4.99%)
Nov 16, 2009 1.899 1.899 1.853 1.863 20,001 +0.01(+0.56%)
Nov 13, 2009 1.879 1.879 1.853 1.853 22,165 -0.03(-1.37%)
Nov 12, 2009 1.894 1.910 1.863 1.879 9,213 -0.02(-0.82%)
Nov 11, 2009 1.920 1.961 1.894 1.894 11,906 +0.03(+1.66%)
Nov 10, 2009 1.858 1.972 1.848 1.863 59,541 +0.00(+0.00%)
Nov 09, 2009 1.858 1.997 1.858 1.863 67,783 +0.01(+0.56%)
Nov 06, 2009 1.956 1.956 1.848 1.853 27,290 -0.17(-8.18%)
Nov 05, 2009 1.894 2.023 1.832 2.018 102,638 +0.18(+9.52%)
Nov 04, 2009 1.868 2.013 1.843 1.843 72,026 -0.08(-4.03%)
Nov 03, 2009 1.941 2.008 1.837 1.920 90,968 +0.01(+0.54%)
Nov 02, 2009 1.982 2.013 1.904 1.910 103,175 -0.08(-4.15%)
Oct 30, 2009 1.925 2.013 1.915 1.992 29,633 +0.11(+5.75%)
Oct 29, 2009 1.977 2.013 1.884 1.884 19,757 -0.03(-1.62%)
Oct 28, 2009 1.964 2.023 1.848 1.915 66,020 -0.02(-1.07%)
Oct 27, 2009 2.033 2.093 1.935 1.935 73,693 -0.10(-4.82%)
Oct 26, 2009 2.276 2.291 1.982 2.033 80,230 -0.28(-12.05%)
Oct 23, 2009 2.343 2.379 2.281 2.312 21,038 -0.04(-1.75%)
Oct 22, 2009 2.333 2.353 2.244 2.353 28,737 -0.01(-0.44%)
Oct 21, 2009 2.323 2.387 2.323 2.364 10,083 +0.00(+0.00%)
Oct 20, 2009 2.333 2.436 2.323 2.364 34,488 +0.01(+0.22%)
Oct 19, 2009 2.323 2.477 2.323 2.359 52,711 +0.04(+1.78%)
Oct 16, 2009 2.353 2.400 2.255 2.317 45,057 -0.03(-1.32%)
Oct 15, 2009 2.323 2.477 2.281 2.348 77,451 +0.07(+3.17%)
Oct 14, 2009 2.353 2.498 2.168 2.276 75,402 -0.07(-3.08%)
Oct 13, 2009 2.168 2.359 2.095 2.348 81,073 -0.04(-1.73%)
Oct 12, 2009 2.317 2.400 2.116 2.390 58,165 +0.30(+14.32%)
Oct 09, 2009 2.230 2.302 2.064 2.090 67,698 -0.20(-8.58%)
Oct 08, 2009 2.312 2.390 2.276 2.286 70,364 +0.07(+3.02%)
Oct 07, 2009 2.255 2.292 2.018 2.219 53,348 -0.04(-1.83%)
Oct 06, 2009 2.121 2.292 2.111 2.261 69,444 +0.20(+9.77%)
Oct 05, 2009 2.302 2.307 1.972 2.059 61,345 -0.31(-13.26%)
Oct 02, 2009 1.956 2.421 1.755 2.374 83,936 +0.41(+20.73%)
Oct 01, 2009 2.116 2.312 1.966 1.966 87,397 -0.24(-10.98%)
Sep 30, 2009 2.467 2.467 2.168 2.209 42,444 +0.08(+3.88%)
Sep 29, 2009 2.214 2.214 2.126 2.126 12,578 -0.11(-4.85%)
Sep 28, 2009 2.529 2.529 2.178 2.235 19,319 -0.06(-2.81%)
Sep 25, 2009 2.178 2.299 1.972 2.299 19,832 +0.11(+5.07%)
Sep 24, 2009 2.323 2.343 2.168 2.188 32,558 -0.15(-6.40%)
Sep 23, 2009 2.415 2.452 2.266 2.338 44,683 -0.13(-5.13%)
Sep 22, 2009 2.369 2.464 2.338 2.464 16,420 +0.09(+3.58%)
Sep 21, 2009 2.281 2.379 2.261 2.379 34,168 +0.19(+8.47%)
Sep 18, 2009 2.230 2.271 2.193 2.193 59,167 -0.07(-2.96%)
Sep 17, 2009 2.317 2.317 2.209 2.260 26,738 -0.09(-3.74%)
Sep 16, 2009 2.240 2.348 2.230 2.348 27,939 +0.10(+4.36%)
Sep 15, 2009 2.245 2.343 2.245 2.250 49,704 -0.02(-0.91%)
Sep 14, 2009 2.261 2.348 2.250 2.271 35,112 +0.03(+1.15%)
Sep 11, 2009 2.230 2.266 2.013 2.245 113,444 +0.01(+0.46%)
Sep 10, 2009 2.513 2.534 2.204 2.235 89,445 -0.30(-11.81%)
Sep 09, 2009 2.586 2.632 2.431 2.534 49,485 -0.02(-0.61%)
Sep 08, 2009 2.369 2.550 2.369 2.550 31,479 +0.24(+10.51%)
Sep 04, 2009 2.452 2.452 2.307 2.307 45,885 -0.14(-5.70%)
Sep 03, 2009 2.369 2.513 2.364 2.446 73,710 +0.08(+3.49%)
Sep 02, 2009 2.503 2.503 2.292 2.364 110,723 -0.14(-5.57%)
Sep 01, 2009 2.617 2.632 2.446 2.503 212,823 -0.11(-4.15%)
Aug 31, 2009 2.452 2.632 2.452 2.612 167,965 +0.16(+6.53%)
Aug 28, 2009 2.374 2.565 2.374 2.452 222,497 +0.08(+3.49%)
Aug 27, 2009 2.297 2.369 2.297 2.369 57,035 +0.01(+0.44%)
Aug 26, 2009 2.317 2.359 2.296 2.359 283,521 +0.04(+1.56%)
Aug 25, 2009 2.095 2.323 2.090 2.323 298,136 +0.23(+11.11%)
Aug 24, 2009 1.817 2.111 1.817 2.090 150,292 +0.35(+20.18%)
Aug 21, 2009 1.734 1.868 1.734 1.739 26,515 -0.04(-2.03%)
Aug 20, 2009 1.667 1.894 1.652 1.775 119,326 +0.05(+2.99%)
Aug 19, 2009 1.574 1.724 1.574 1.724 20,456 +0.16(+10.23%)
Aug 18, 2009 1.548 1.595 1.394 1.564 27,728 -0.04(-2.26%)
Aug 17, 2009 1.579 1.615 1.579 1.600 18,381 +0.07(+4.38%)
Aug 14, 2009 1.615 1.615 1.533 1.533 18,387 -0.10(-6.01%)
Aug 13, 2009 1.574 1.662 1.574 1.631 11,625 +0.06(+3.61%)
Aug 12, 2009 1.708 1.708 1.574 1.574 34,940 -0.13(-7.58%)
Aug 11, 2009 1.574 1.703 1.574 1.703 15,382 +0.15(+10.00%)
Aug 10, 2009 1.574 1.595 1.548 1.548 23,461 -0.07(-4.15%)
Aug 07, 2009 1.579 1.621 1.554 1.615 15,856 +0.04(+2.62%)
Aug 06, 2009 1.554 1.672 1.530 1.574 21,503 +0.01(+0.66%)
Aug 05, 2009 1.523 1.564 1.394 1.564 37,646 +0.07(+4.84%)
Aug 04, 2009 1.414 1.492 1.404 1.492 31,008 +0.11(+8.24%)
Aug 03, 2009 1.259 1.440 1.259 1.378 29,801 +0.09(+6.80%)
Jul 31, 2009 1.218 1.316 1.218 1.290 7,637 +0.04(+2.88%)
Jul 30, 2009 1.249 1.295 1.156 1.254 61,724 +0.03(+2.10%)
Jul 29, 2009 1.285 1.290 1.228 1.228 7,521 -0.06(-4.80%)
Jul 28, 2009 1.218 1.291 1.117 1.290 26,472 +0.06(+5.04%)
Jul 27, 2009 1.234 1.239 1.187 1.228 24,316 -0.01(-0.83%)
Jul 24, 2009 0.9084 1.259 0.9084 1.239 59,231 -0.03(-2.04%)
Jul 23, 2009 1.264 1.311 1.264 1.264 13,522 -0.08(-6.13%)
Jul 22, 2009 1.264 1.347 1.264 1.347 15,634 +0.08(+6.10%)
Jul 21, 2009 1.352 1.352 1.261 1.270 11,888 -0.08(-5.75%)
Jul 20, 2009 1.326 1.347 1.301 1.347 9,494 +0.07(+5.24%)
Jul 17, 2009 1.306 1.342 1.280 1.280 10,691 -0.06(-4.25%)
Jul 16, 2009 1.326 1.342 1.326 1.337 2,133 +0.02(+1.57%)
Jul 15, 2009 1.337 1.368 1.316 1.316 59,827 -0.04(-2.67%)
Jul 14, 2009 1.337 1.352 1.316 1.352 14,942 +0.02(+1.55%)
Jul 13, 2009 1.244 1.332 1.239 1.332 33,632 -0.03(-1.90%)
Jul 10, 2009 1.342 1.357 1.321 1.357 32,541 +0.02(+1.54%)
Jul 09, 2009 1.342 1.368 1.326 1.337 38,693 -0.02(-1.15%)
Jul 08, 2009 1.435 1.435 1.342 1.352 6,149 +0.01(+0.77%)
Jul 07, 2009 1.337 1.368 1.332 1.342 18,759 +0.01(+0.39%)
Jul 06, 2009 1.337 1.363 1.337 1.337 52,465 -0.08(-5.82%)
Jul 02, 2009 1.342 1.419 1.342 1.419 14,502 +0.08(+5.77%)
Jul 01, 2009 1.419 1.424 1.342 1.342 24,242 -0.08(-5.45%)
Jun 30, 2009 1.352 1.419 1.342 1.419 16,380 +0.08(+6.18%)
Jun 29, 2009 1.316 1.342 1.316 1.337 11,069 +0.02(+1.17%)
Jun 26, 2009 1.352 1.414 1.321 1.321 169,933 -0.02(-1.16%)
Jun 25, 2009 1.337 1.352 1.337 1.337 11,470 -0.01(-0.77%)
Jun 24, 2009 1.280 1.347 1.280 1.347 22,694 +0.05(+3.98%)
Jun 23, 2009 1.208 1.306 1.135 1.295 19,569 +0.10(+8.19%)
Jun 22, 2009 1.187 1.394 1.003 1.197 37,546 -0.01(-0.86%)
Jun 19, 2009 1.244 1.249 1.208 1.208 13,165 -0.03(-2.50%)
Jun 18, 2009 1.383 1.388 1.223 1.239 45,435 -0.14(-10.11%)
Jun 17, 2009 1.445 1.445 1.285 1.378 11,625 -0.02(-1.48%)
Jun 16, 2009 1.378 1.435 1.342 1.399 37,879 +0.08(+6.27%)
Jun 15, 2009 1.357 1.373 1.287 1.316 23,593 -0.10(-7.27%)
Jun 12, 2009 1.502 1.502 1.388 1.419 57,400 -0.13(-8.33%)
Jun 11, 2009 1.295 1.548 1.295 1.548 36,896 +0.26(+20.00%)
Jun 10, 2009 1.228 1.290 1.146 1.290 7,463 +0.01(+0.81%)
Jun 09, 2009 1.275 1.280 1.197 1.280 12,698 -0.01(-0.40%)
Jun 08, 2009 1.166 1.285 1.130 1.285 21,392 +0.11(+9.69%)
Jun 05, 2009 1.228 1.235 1.161 1.172 15,428 -0.05(-4.22%)
Jun 04, 2009 1.161 1.228 1.156 1.223 20,842 +0.06(+5.33%)
Jun 03, 2009 1.151 1.161 1.110 1.161 23,250 +0.01(+0.90%)
Jun 02, 2009 1.151 1.239 1.151 1.151 15,124 -0.06(-5.11%)
Jun 01, 2009 1.156 1.213 1.156 1.213 19,404 +0.12(+10.85%)
May 29, 2009 1.110 1.347 1.089 1.094 64,199 -0.05(-4.50%)
May 28, 2009 1.037 1.146 1.032 1.146 10,272 +0.12(+12.12%)
May 27, 2009 1.048 1.089 1.006 1.022 54,396 -0.04(-3.88%)
May 26, 2009 1.068 1.089 0.9600 1.063 32,033 +0.02(+1.98%)
May 22, 2009 1.068 1.068 1.032 1.043 6,593 +0.00(+0.00%)
May 21, 2009 1.094 1.156 1.032 1.043 18,774 -0.11(-9.82%)
May 20, 2009 1.022 1.187 1.022 1.156 49,884 +0.14(+14.29%)
May 19, 2009 1.017 1.032 0.9651 1.012 50,857 +0.00(+0.00%)
May 18, 2009 1.151 1.151 0.9961 1.012 35,610 +0.01(+1.03%)
May 15, 2009 1.058 1.076 0.9651 1.001 12,231 -0.03(-3.00%)
May 14, 2009 1.099 1.099 0.9600 1.032 30,346 -0.02(-1.96%)
May 13, 2009 1.166 1.166 1.043 1.053 10,327 -0.11(-9.33%)
May 12, 2009 1.181 1.187 1.161 1.161 4,578 +0.00(+0.00%)
May 11, 2009 1.213 1.213 1.156 1.161 79,114 -0.06(-5.06%)
May 08, 2009 1.249 1.316 1.223 1.223 36,457 -0.01(-0.84%)
May 07, 2009 1.394 1.419 1.177 1.234 76,374 -0.12(-8.78%)
May 06, 2009 1.213 1.378 1.213 1.352 52,560 +0.16(+13.42%)
May 05, 2009 1.182 1.218 1.181 1.192 106,311 +0.01(+0.43%)
May 04, 2009 1.212 1.234 1.187 1.187 61,755 -0.03(-2.13%)
May 01, 2009 1.306 1.332 1.213 1.213 71,515 +0.05(+3.98%)
Apr 30, 2009 1.146 1.285 1.146 1.166 52,914 +0.02(+1.80%)
Apr 29, 2009 1.120 1.182 1.068 1.146 91,158 +0.03(+2.30%)
Apr 28, 2009 1.161 1.161 1.053 1.120 85,988 +0.12(+11.86%)
Apr 27, 2009 1.001 1.001 0.9290 1.001 15,093 +0.02(+1.57%)
Apr 24, 2009 0.9858 1.001 0.9651 0.9858 29,751 +0.02(+2.14%)
Apr 23, 2009 0.9909 1.012 0.9238 0.9651 97,034 -0.01(-1.06%)
Apr 22, 2009 0.9755 0.9858 0.9548 0.9755 9,375 +0.02(+2.16%)
Apr 21, 2009 0.9858 0.9961 0.9548 0.9548 49,487 -0.01(-1.07%)
Apr 20, 2009 1.048 1.048 0.9548 0.9651 30,373 -0.10(-9.66%)
Apr 17, 2009 1.037 1.084 1.032 1.068 66,243 +0.04(+3.50%)
Apr 16, 2009 1.017 1.035 0.9909 1.032 21,051 +0.03(+2.56%)
Apr 15, 2009 1.043 1.044 0.9961 1.006 17,100 -0.08(-7.14%)
Apr 14, 2009 1.032 1.084 1.027 1.084 22,270 +0.07(+7.14%)
Apr 13, 2009 1.012 1.032 0.9187 1.012 111,241 +0.00(+0.00%)
Apr 09, 2009 0.9858 1.027 0.9548 1.012 33,736 +0.05(+4.81%)
Apr 08, 2009 0.9600 0.9651 0.9599 0.9651 1,396 +0.01(+1.08%)
Apr 07, 2009 0.9445 1.022 0.9445 0.9548 47,032 +0.00(+0.00%)
Apr 06, 2009 0.8051 1.063 0.8051 0.9548 52,959 +0.10(+11.45%)
Apr 03, 2009 0.8619 0.9341 0.8103 0.8567 76,390 -0.02(-1.78%)
Apr 02, 2009 0.9755 1.089 0.8722 0.8722 124,369 -0.10(-10.58%)
Apr 01, 2009 0.9651 0.9755 0.9549 0.9755 5,921 -0.03(-2.58%)
Mar 31, 2009 0.9084 1.017 0.8980 1.001 27,745 +0.12(+14.12%)
Mar 30, 2009 0.9496 1.001 0.8619 0.8774 60,725 -0.02(-2.30%)
Mar 26, 2009 0.6916 0.8980 0.6916 0.8980 91,111 +0.18(+25.18%)
Mar 25, 2009 0.6090 0.8980 0.6090 0.7174 114,664 +0.14(+24.11%)
Mar 24, 2009 0.5213 0.5780 0.5213 0.5780 26,740 +0.04(+6.67%)
Mar 23, 2009 0.5419 0.5471 0.5161 0.5419 32,401 +0.01(+0.96%)
Mar 20, 2009 0.4851 0.5368 0.4851 0.5368 199,376 +0.06(+13.04%)
Mar 19, 2009 0.4903 0.5110 0.4645 0.4748 41,144 -0.02(-4.17%)
Mar 18, 2009 0.4851 0.4955 0.4645 0.4955 44,563 +0.03(+5.49%)
Mar 17, 2009 0.4903 0.4903 0.4655 0.4697 19,654 +0.01(+1.11%)
Mar 16, 2009 0.4645 0.4645 0.4542 0.4645 30,072 +0.03(+5.88%)
Mar 13, 2009 0.4490 0.4800 0.4387 0.4387 21,382 +0.00(+0.00%)
Mar 12, 2009 0.4645 0.4645 0.4387 0.4387 115,625 -0.03(-6.59%)
Mar 11, 2009 0.4903 0.4903 0.4490 0.4697 27,399 +0.02(+4.60%)
Mar 10, 2009 0.4387 0.4697 0.4387 0.4490 98,978 +0.04(+10.13%)
Mar 09, 2009 0.4387 0.4387 0.4026 0.4077 27,030 -0.01(-3.42%)
Mar 06, 2009 0.4325 0.4387 0.4077 0.4222 30,526 +0.00(+0.99%)
Mar 05, 2009 0.5161 0.5161 0.3200 0.4181 132,994 -0.10(-19.00%)
Mar 04, 2009 0.5110 0.5522 0.5042 0.5161 59,610 +0.04(+8.70%)
Mar 02, 2009 0.5161 0.5161 0.4697 0.4748 86,138 -0.02(-4.17%)
Feb 27, 2009 0.5213 0.5316 0.4955 0.4955 141,218 -0.03(-4.95%)
Feb 26, 2009 0.5935 0.6039 0.5213 0.5213 111,547 -0.04(-6.48%)
Feb 25, 2009 0.5626 0.5677 0.5213 0.5574 119,020 +0.02(+2.86%)
Feb 24, 2009 0.5935 0.6400 0.5419 0.5419 188,590 -0.07(-11.76%)
Feb 23, 2009 0.6451 0.7226 0.5110 0.6142 546,006 +0.10(+19.00%)
Feb 20, 2009 0.6968 0.7122 0.4955 0.5161 2,148,386 -0.21(-28.57%)
Feb 19, 2009 0.7793 0.7793 0.6864 0.7226 93,584 -0.03(-3.45%)
Feb 18, 2009 0.7535 0.8000 0.7484 0.7484 74,369 +0.00(+0.00%)
Feb 17, 2009 0.8000 0.9032 0.7484 0.7484 286,824 -0.27(-26.40%)
Feb 13, 2009 1.017 1.017 0.9496 1.017 40,494 -0.01(-1.01%)
Feb 12, 2009 1.027 1.043 1.006 1.027 33,366 +0.00(+0.00%)
Feb 11, 2009 1.074 1.074 1.022 1.027 62,608 +0.00(+0.00%)
Feb 10, 2009 1.074 1.074 1.027 1.027 18,187 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.023 1.074 20,489 +0.01(+0.97%)
Feb 06, 2009 1.084 1.084 1.027 1.063 29,677 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,744 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.048 1.058 99,421 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,398 -0.34(-20.89%)
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.