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

Bassett Furniture (NQ: BSET )

14.15 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2005 9.442 9.659 9.442 9.659 37,902 +0.17(+1.79%)
Oct 28, 2005 9.184 9.499 9.184 9.488 41,769 +0.30(+3.31%)
Oct 27, 2005 9.334 9.344 9.184 9.184 15,745 -0.18(-1.93%)
Oct 26, 2005 9.308 9.499 9.308 9.365 20,329 +0.10(+1.11%)
Oct 25, 2005 9.468 9.468 9.236 9.261 45,006 -0.30(-3.13%)
Oct 24, 2005 9.380 9.736 9.380 9.561 67,533 +0.35(+3.75%)
Oct 21, 2005 9.194 9.308 9.065 9.215 43,719 -0.05(-0.50%)
Oct 20, 2005 9.344 9.411 9.039 9.261 103,253 -0.15(-1.64%)
Oct 19, 2005 9.292 9.416 9.189 9.416 43,593 +0.09(+0.94%)
Oct 18, 2005 9.586 9.586 9.215 9.328 62,767 -0.32(-3.32%)
Oct 17, 2005 9.514 9.695 9.432 9.648 40,286 +0.13(+1.41%)
Oct 14, 2005 9.607 9.607 9.339 9.514 34,160 +0.03(+0.33%)
Oct 13, 2005 9.287 9.602 9.287 9.483 50,913 +0.12(+1.27%)
Oct 12, 2005 9.287 9.499 9.287 9.365 86,087 +0.05(+0.50%)
Oct 11, 2005 9.359 9.401 9.318 9.318 15,549 +0.01(+0.11%)
Oct 10, 2005 9.390 9.437 9.241 9.308 27,990 -0.13(-1.42%)
Oct 07, 2005 9.339 9.545 9.339 9.442 29,056 +0.06(+0.60%)
Oct 06, 2005 9.561 9.566 9.287 9.385 34,448 -0.29(-2.99%)
Oct 05, 2005 9.777 9.777 9.540 9.674 30,574 -0.26(-2.65%)
Oct 04, 2005 9.798 10.04 9.710 9.937 55,916 +0.18(+1.80%)
Oct 03, 2005 9.659 9.798 9.571 9.762 40,629 +0.15(+1.61%)
Sep 30, 2005 9.793 9.793 9.437 9.607 23,951 -0.11(-1.17%)
Sep 29, 2005 9.344 9.772 9.287 9.721 49,409 +0.48(+5.19%)
Sep 28, 2005 9.375 9.375 9.168 9.241 65,273 -0.08(-0.83%)
Sep 27, 2005 9.308 9.328 9.287 9.318 39,135 +0.01(+0.06%)
Sep 26, 2005 9.395 9.395 9.292 9.313 49,525 -0.04(-0.39%)
Sep 23, 2005 9.349 9.421 9.297 9.349 31,033 -0.08(-0.82%)
Sep 22, 2005 9.426 9.442 9.297 9.426 45,717 +0.04(+0.44%)
Sep 21, 2005 9.334 9.473 9.297 9.385 41,056 -0.02(-0.16%)
Sep 20, 2005 9.488 9.488 9.365 9.401 29,836 +0.01(+0.05%)
Sep 19, 2005 9.442 9.499 9.385 9.395 31,539 -0.10(-1.03%)
Sep 16, 2005 9.607 9.607 9.452 9.494 290,215 -0.04(-0.38%)
Sep 15, 2005 9.690 9.690 9.509 9.530 27,130 -0.09(-0.97%)
Sep 14, 2005 9.813 9.813 9.617 9.623 46,515 -0.15(-1.53%)
Sep 13, 2005 9.782 9.896 9.731 9.772 33,698 -0.09(-0.89%)
Sep 12, 2005 9.715 9.901 9.571 9.860 46,696 +0.21(+2.14%)
Sep 09, 2005 9.865 9.901 9.581 9.653 25,397 -0.13(-1.32%)
Sep 08, 2005 9.705 9.782 9.648 9.782 12,049 +0.01(+0.05%)
Sep 07, 2005 9.700 9.803 9.597 9.777 16,643 -0.06(-0.63%)
Sep 06, 2005 9.803 9.901 9.751 9.839 41,106 +0.09(+0.95%)
Sep 02, 2005 9.958 9.958 9.674 9.746 54,824 -0.31(-3.13%)
Sep 01, 2005 9.777 10.07 9.695 10.06 48,242 +0.28(+2.85%)
Aug 31, 2005 9.674 9.829 9.576 9.782 65,133 +0.18(+1.88%)
Aug 30, 2005 9.850 9.850 9.550 9.602 69,035 -0.35(-3.48%)
Aug 29, 2005 9.819 9.948 9.813 9.948 19,265 +0.04(+0.42%)
Aug 26, 2005 9.932 9.994 9.896 9.906 42,048 -0.16(-1.59%)
Aug 25, 2005 9.971 10.08 9.968 10.07 12,187 +0.09(+0.93%)
Aug 24, 2005 10.10 10.11 9.891 9.973 47,760 -0.16(-1.58%)
Aug 23, 2005 10.13 10.14 10.04 10.13 22,285 +0.03(+0.31%)
Aug 22, 2005 9.932 10.11 9.906 10.10 45,911 +0.08(+0.77%)
Aug 19, 2005 9.958 10.07 9.942 10.02 34,425 +0.01(+0.10%)
Aug 18, 2005 10.01 10.07 9.906 10.01 47,147 -0.03(-0.26%)
Aug 17, 2005 10.01 10.23 9.973 10.04 74,590 -0.01(-0.10%)
Aug 16, 2005 10.11 10.12 9.989 10.05 54,084 -0.16(-1.57%)
Aug 15, 2005 10.01 10.21 10.01 10.21 34,844 +0.20(+1.96%)
Aug 12, 2005 10.16 10.23 10.01 10.01 27,700 -0.22(-2.17%)
Aug 11, 2005 10.10 10.27 10.05 10.24 23,905 +0.12(+1.17%)
Aug 10, 2005 10.16 10.30 10.06 10.12 426,847 +0.02(+0.20%)
Aug 09, 2005 10.07 10.16 9.948 10.10 30,847 +0.13(+1.35%)
Aug 08, 2005 10.07 10.07 9.963 9.963 37,049 -0.06(-0.62%)
Aug 05, 2005 9.999 10.07 9.963 10.02 46,357 +0.03(+0.26%)
Aug 04, 2005 10.03 10.09 9.850 9.999 117,578 -0.14(-1.37%)
Aug 03, 2005 10.12 10.19 10.04 10.14 38,743 -0.07(-0.68%)
Aug 02, 2005 10.11 10.30 10.05 10.21 53,557 +0.13(+1.31%)
Aug 01, 2005 9.762 10.19 9.690 10.08 98,216 -0.01(-0.10%)
Jul 29, 2005 10.12 10.24 9.973 10.09 66,083 -0.20(-1.96%)
Jul 28, 2005 10.10 10.29 9.994 10.29 38,573 +0.25(+2.52%)
Jul 27, 2005 10.22 10.22 9.999 10.04 95,251 -0.18(-1.72%)
Jul 26, 2005 9.968 10.27 9.901 10.21 299,084 +0.19(+1.91%)
Jul 25, 2005 10.07 10.13 10.02 10.02 32,082 -0.14(-1.35%)
Jul 22, 2005 10.10 10.17 9.937 10.16 48,801 +0.14(+1.42%)
Jul 21, 2005 10.16 10.16 9.963 10.01 37,980 -0.14(-1.42%)
Jul 20, 2005 10.02 10.22 9.886 10.16 51,869 +0.06(+0.61%)
Jul 19, 2005 10.10 10.13 9.839 10.10 54,884 +0.12(+1.24%)
Jul 18, 2005 10.20 10.21 9.973 9.973 51,171 -0.28(-2.72%)
Jul 15, 2005 9.994 10.28 9.839 10.25 42,374 +0.10(+1.02%)
Jul 14, 2005 10.18 10.23 10.05 10.15 55,354 -0.14(-1.35%)
Jul 13, 2005 10.25 10.37 10.01 10.29 54,842 -0.12(-1.14%)
Jul 12, 2005 10.21 10.47 10.21 10.41 55,954 +0.09(+0.85%)
Jul 11, 2005 10.32 10.32 10.28 10.32 50,861 +0.00(+0.00%)
Jul 08, 2005 9.984 10.32 9.984 10.32 52,834 +0.16(+1.57%)
Jul 07, 2005 9.958 10.21 9.937 10.16 26,213 +0.04(+0.36%)
Jul 06, 2005 10.01 10.25 10.01 10.12 42,064 +0.08(+0.82%)
Jul 05, 2005 9.690 10.06 9.659 10.04 46,128 +0.26(+2.64%)
Jul 01, 2005 9.607 9.948 9.504 9.782 115,902 +0.05(+0.53%)
Jun 30, 2005 9.700 9.803 9.524 9.731 45,798 -0.08(-0.84%)
Jun 29, 2005 9.684 10.06 9.499 9.813 69,149 +0.03(+0.32%)
Jun 28, 2005 9.855 9.855 9.669 9.782 64,407 +0.04(+0.42%)
Jun 27, 2005 9.561 10.04 9.339 9.741 148,911 +0.17(+1.72%)
Jun 24, 2005 9.674 9.793 9.571 9.576 90,806 -0.13(-1.33%)
Jun 23, 2005 9.762 9.803 9.695 9.705 30,262 -0.06(-0.58%)
Jun 22, 2005 9.669 9.844 9.669 9.762 52,378 +0.07(+0.75%)
Jun 21, 2005 9.648 9.710 9.581 9.690 34,933 -0.05(-0.53%)
Jun 20, 2005 9.757 9.829 9.648 9.741 55,447 -0.06(-0.58%)
Jun 17, 2005 9.999 9.999 9.628 9.798 158,665 -0.16(-1.61%)
Jun 16, 2005 9.700 9.973 9.700 9.958 59,296 +0.06(+0.57%)
Jun 15, 2005 9.793 9.901 9.674 9.901 125,126 +0.01(+0.10%)
Jun 14, 2005 9.782 9.953 9.782 9.891 86,823 +0.06(+0.58%)
Jun 13, 2005 9.746 9.891 9.628 9.834 81,507 +0.06(+0.63%)
Jun 10, 2005 9.803 9.813 9.700 9.772 58,540 -0.01(-0.05%)
Jun 09, 2005 9.772 9.896 9.664 9.777 86,880 -0.05(-0.47%)
Jun 08, 2005 9.870 9.880 9.767 9.824 60,747 +0.04(+0.42%)
Jun 07, 2005 9.968 9.968 9.772 9.782 161,524 -0.09(-0.94%)
Jun 06, 2005 9.953 9.953 9.772 9.875 76,658 -0.06(-0.57%)
Jun 03, 2005 10.03 10.04 9.834 9.932 79,567 -0.10(-0.98%)
Jun 02, 2005 10.17 10.17 9.973 10.03 78,497 -0.03(-0.31%)
Jun 01, 2005 10.28 10.28 9.860 10.06 110,868 -0.02(-0.15%)
May 31, 2005 10.11 10.22 10.04 10.08 63,903 +0.02(+0.15%)
May 27, 2005 10.01 10.10 9.984 10.06 48,175 +0.07(+0.72%)
May 26, 2005 10.01 10.01 9.917 9.989 26,793 +0.08(+0.83%)
May 25, 2005 9.984 10.01 9.855 9.906 38,251 +0.01(+0.10%)
May 24, 2005 9.777 10.03 9.777 9.896 37,988 +0.12(+1.21%)
May 23, 2005 10.01 10.21 9.777 9.777 144,420 +0.05(+0.53%)
May 20, 2005 9.442 9.726 9.411 9.726 27,886 +0.10(+1.07%)
May 19, 2005 9.648 9.891 9.597 9.623 24,779 -0.13(-1.32%)
May 18, 2005 9.411 9.751 9.411 9.751 41,670 +0.40(+4.25%)
May 17, 2005 9.344 9.509 9.323 9.354 27,733 -0.13(-1.41%)
May 16, 2005 9.292 9.514 9.292 9.488 46,436 +0.11(+1.16%)
May 13, 2005 9.488 9.488 9.380 9.380 50,840 -0.11(-1.14%)
May 12, 2005 9.721 9.746 9.421 9.488 41,616 -0.23(-2.39%)
May 11, 2005 9.824 9.824 9.550 9.721 41,802 +0.10(+1.02%)
May 10, 2005 9.803 9.803 9.550 9.623 84,027 -0.21(-2.10%)
May 09, 2005 9.953 9.953 9.757 9.829 80,267 -0.08(-0.83%)
May 06, 2005 9.958 9.963 9.772 9.911 71,146 +0.06(+0.63%)
May 05, 2005 9.813 9.963 9.751 9.850 88,603 -0.08(-0.83%)
May 04, 2005 9.932 10.03 9.721 9.932 162,716 +0.03(+0.26%)
May 03, 2005 9.880 9.984 9.850 9.906 214,919 -0.01(-0.10%)
May 02, 2005 10.11 10.19 9.819 9.917 88,855 -0.22(-2.14%)
Apr 29, 2005 10.10 10.21 10.04 10.13 44,548 +0.03(+0.31%)
Apr 28, 2005 10.09 10.13 10.06 10.10 68,936 -0.06(-0.61%)
Apr 27, 2005 10.00 10.32 10.00 10.16 34,828 +0.05(+0.51%)
Apr 26, 2005 10.17 10.31 10.02 10.11 77,681 -0.04(-0.41%)
Apr 25, 2005 10.17 10.47 10.00 10.15 64,787 +0.12(+1.23%)
Apr 22, 2005 10.14 10.14 9.973 10.03 78,761 -0.23(-2.21%)
Apr 21, 2005 10.32 10.38 9.922 10.26 87,692 +0.12(+1.22%)
Apr 20, 2005 10.32 10.34 10.13 10.13 63,579 -0.24(-2.29%)
Apr 19, 2005 10.45 10.50 10.30 10.37 77,030 -0.01(-0.05%)
Apr 18, 2005 10.12 10.48 10.07 10.38 100,385 +0.14(+1.41%)
Apr 15, 2005 10.14 10.29 10.14 10.23 56,898 +0.09(+0.92%)
Apr 14, 2005 10.35 10.37 10.11 10.14 49,630 -0.10(-1.01%)
Apr 13, 2005 10.34 10.39 10.24 10.24 25,446 -0.10(-1.00%)
Apr 12, 2005 10.25 10.44 10.24 10.34 57,972 +0.03(+0.25%)
Apr 11, 2005 10.47 10.47 10.27 10.32 54,231 +0.03(+0.25%)
Apr 08, 2005 10.58 10.58 10.29 10.29 47,198 -0.24(-2.25%)
Apr 07, 2005 10.69 10.69 10.33 10.53 101,147 -0.32(-2.95%)
Apr 06, 2005 10.72 10.92 10.61 10.85 129,397 +0.22(+2.09%)
Apr 05, 2005 10.15 10.67 10.12 10.63 114,291 +0.36(+3.52%)
Apr 04, 2005 10.14 10.30 10.01 10.27 72,212 +0.27(+2.74%)
Apr 01, 2005 10.24 10.24 9.834 9.994 90,845 -0.17(-1.68%)
Mar 31, 2005 10.10 10.22 10.03 10.16 67,355 -0.04(-0.40%)
Mar 30, 2005 9.932 10.23 9.927 10.21 58,267 +0.40(+4.10%)
Mar 29, 2005 9.906 10.19 9.757 9.803 112,679 -0.03(-0.26%)
Mar 28, 2005 9.509 9.942 9.509 9.829 47,178 +0.30(+3.20%)
Mar 24, 2005 9.850 9.850 9.519 9.524 39,678 -0.18(-1.86%)
Mar 23, 2005 9.803 9.860 9.700 9.705 33,379 -0.13(-1.36%)
Mar 22, 2005 9.829 10.02 9.803 9.839 55,134 -0.12(-1.19%)
Mar 21, 2005 9.973 9.989 9.793 9.958 24,783 -0.02(-0.16%)
Mar 18, 2005 10.07 10.07 9.751 9.973 143,397 +0.07(+0.68%)
Mar 17, 2005 9.700 10.07 9.700 9.906 78,445 +0.04(+0.42%)
Mar 16, 2005 9.798 9.942 9.633 9.865 43,147 -0.09(-0.93%)
Mar 15, 2005 10.08 10.20 9.958 9.958 56,588 -0.06(-0.57%)
Mar 14, 2005 10.11 10.11 9.767 10.01 36,578 +0.06(+0.62%)
Mar 11, 2005 9.813 10.01 9.813 9.953 33,569 +0.17(+1.69%)
Mar 10, 2005 9.870 9.906 9.710 9.788 38,017 -0.11(-1.15%)
Mar 09, 2005 10.00 10.00 9.808 9.901 28,632 -0.11(-1.08%)
Mar 08, 2005 10.09 10.09 9.906 10.01 35,305 -0.10(-1.02%)
Mar 07, 2005 10.16 10.23 9.519 10.11 44,765 +0.05(+0.46%)
Mar 04, 2005 10.13 10.16 10.06 10.07 23,304 +0.08(+0.77%)
Mar 03, 2005 9.984 10.13 9.958 9.989 44,312 -0.12(-1.17%)
Mar 02, 2005 10.02 10.18 9.468 10.11 86,403 -0.13(-1.31%)
Mar 01, 2005 9.906 10.27 9.891 10.24 66,504 +0.41(+4.20%)
Feb 28, 2005 9.710 9.901 9.679 9.829 48,225 -0.07(-0.68%)
Feb 25, 2005 9.710 9.896 9.623 9.896 80,323 +0.04(+0.42%)
Feb 24, 2005 9.607 9.906 9.607 9.855 34,933 +0.16(+1.65%)
Feb 23, 2005 9.524 9.772 9.468 9.695 255,572 +0.04(+0.43%)
Feb 22, 2005 9.674 9.875 9.380 9.653 98,776 -0.21(-2.14%)
Feb 18, 2005 9.757 9.891 9.659 9.865 50,597 +0.25(+2.63%)
Feb 17, 2005 9.679 9.726 9.524 9.612 68,293 -0.04(-0.45%)
Feb 16, 2005 9.545 9.679 9.452 9.656 55,832 +0.09(+0.89%)
Feb 15, 2005 9.504 9.607 9.468 9.571 56,346 +0.07(+0.71%)
Feb 14, 2005 9.349 9.514 9.349 9.504 38,333 -0.02(-0.16%)
Feb 11, 2005 9.287 9.535 9.287 9.519 33,937 +0.18(+1.93%)
Feb 10, 2005 9.292 9.375 9.189 9.339 24,066 -0.05(-0.55%)
Feb 09, 2005 9.592 9.592 9.390 9.390 61,513 -0.12(-1.30%)
Feb 08, 2005 9.390 9.514 9.375 9.514 99,484 +0.11(+1.15%)
Feb 07, 2005 9.334 9.540 9.334 9.406 65,035 -0.03(-0.27%)
Feb 04, 2005 9.380 9.554 9.370 9.432 43,277 -0.07(-0.68%)
Feb 03, 2005 9.581 9.669 9.354 9.497 53,677 -0.21(-2.15%)
Feb 02, 2005 9.690 9.731 9.555 9.705 35,245 +0.13(+1.40%)
Feb 01, 2005 9.514 9.803 9.514 9.571 44,732 -0.15(-1.59%)
Jan 31, 2005 9.674 9.751 9.442 9.726 65,033 +0.28(+2.95%)
Jan 28, 2005 9.468 9.628 9.447 9.447 38,955 -0.17(-1.77%)
Jan 27, 2005 9.684 9.684 9.463 9.617 43,527 -0.08(-0.80%)
Jan 26, 2005 9.659 9.752 9.328 9.695 44,451 +0.20(+2.06%)
Jan 25, 2005 9.494 9.586 9.380 9.499 45,934 +0.21(+2.28%)
Jan 24, 2005 9.581 9.581 9.287 9.287 44,604 -0.07(-0.72%)
Jan 21, 2005 9.494 9.824 9.344 9.354 79,883 -0.17(-1.73%)
Jan 20, 2005 9.545 9.715 9.499 9.519 65,347 -0.07(-0.70%)
Jan 19, 2005 9.545 9.927 9.545 9.586 50,155 -0.02(-0.24%)
Jan 18, 2005 9.519 9.612 9.468 9.610 68,173 -0.05(-0.51%)
Jan 14, 2005 9.592 9.659 9.447 9.659 36,359 +0.14(+1.46%)
Jan 13, 2005 9.550 9.607 9.447 9.519 57,216 -0.13(-1.34%)
Jan 12, 2005 9.576 9.772 9.576 9.648 55,150 +0.03(+0.32%)
Jan 11, 2005 9.684 9.958 9.617 9.617 56,295 -0.24(-2.41%)
Jan 10, 2005 9.715 10.11 9.715 9.855 55,379 +0.10(+1.06%)
Jan 07, 2005 10.12 10.12 9.751 9.751 63,924 -0.15(-1.56%)
Jan 06, 2005 9.597 10.06 9.597 9.906 31,921 +0.27(+2.78%)
Jan 05, 2005 9.973 10.10 9.638 9.638 46,891 -0.26(-2.61%)
Jan 04, 2005 9.922 9.937 9.741 9.896 85,604 +0.08(+0.79%)
Jan 03, 2005 10.06 10.22 9.798 9.819 124,271 -0.31(-3.03%)
Dec 31, 2004 9.896 10.22 9.896 10.13 18,994 +0.14(+1.37%)
Dec 30, 2004 9.911 10.26 9.911 9.989 15,699 -0.12(-1.17%)
Dec 29, 2004 10.06 10.26 10.03 10.11 18,606 -0.07(-0.66%)
Dec 28, 2004 10.04 10.27 9.989 10.17 25,389 +0.26(+2.60%)
Dec 27, 2004 10.27 10.27 9.906 9.917 17,831 -0.13(-1.33%)
Dec 23, 2004 10.26 10.27 10.05 10.05 15,699 -0.14(-1.37%)
Dec 22, 2004 9.942 10.23 9.855 10.19 37,600 +0.37(+3.78%)
Dec 21, 2004 9.989 9.989 9.803 9.819 28,684 +0.02(+0.16%)
Dec 20, 2004 9.757 10.32 9.757 9.803 77,138 -0.17(-1.66%)
Dec 17, 2004 9.721 9.994 9.721 9.968 36,437 +0.10(+0.99%)
Dec 16, 2004 9.777 9.958 9.757 9.870 48,066 +0.05(+0.47%)
Dec 15, 2004 9.865 9.958 9.767 9.824 29,266 -0.06(-0.63%)
Dec 14, 2004 9.865 10.05 9.788 9.886 42,833 -0.22(-2.20%)
Dec 13, 2004 9.700 10.11 9.700 10.11 35,856 +0.46(+4.76%)
Dec 10, 2004 9.850 9.850 9.576 9.648 106,986 -0.21(-2.15%)
Dec 09, 2004 9.772 9.937 9.772 9.860 31,592 -0.01(-0.10%)
Dec 08, 2004 9.550 9.911 9.550 9.870 33,336 +0.24(+2.46%)
Dec 07, 2004 10.00 10.00 9.633 9.633 83,147 -0.39(-3.91%)
Dec 06, 2004 10.08 10.22 10.02 10.02 62,990 -0.29(-2.85%)
Dec 03, 2004 10.36 10.37 10.09 10.32 96,133 -0.13(-1.28%)
Dec 02, 2004 10.32 10.50 10.32 10.45 50,973 +0.04(+0.35%)
Dec 01, 2004 10.57 10.57 10.39 10.42 69,192 +0.25(+2.44%)
Nov 30, 2004 10.45 10.47 10.11 10.17 41,670 -0.15(-1.45%)
Nov 29, 2004 10.32 10.44 9.808 10.32 63,959 +0.13(+1.32%)
Nov 26, 2004 10.15 10.21 10.12 10.18 10,466 +0.04(+0.36%)
Nov 24, 2004 9.860 10.29 9.721 10.15 31,785 +0.13(+1.34%)
Nov 23, 2004 10.14 10.27 9.700 10.01 42,445 +0.04(+0.36%)
Nov 22, 2004 9.679 9.979 9.679 9.979 34,111 +0.43(+4.54%)
Nov 19, 2004 9.633 9.746 9.545 9.545 41,864 -0.13(-1.39%)
Nov 18, 2004 9.854 9.854 9.659 9.679 33,142 -0.02(-0.16%)
Nov 17, 2004 9.726 9.839 9.659 9.695 40,313 +0.02(+0.21%)
Nov 16, 2004 9.798 9.798 9.633 9.674 19,769 -0.13(-1.32%)
Nov 15, 2004 9.855 9.855 9.679 9.803 15,892 -0.05(-0.52%)
Nov 12, 2004 9.731 9.855 9.545 9.855 74,425 +0.07(+0.74%)
Nov 11, 2004 9.803 9.803 9.602 9.782 50,973 +0.05(+0.53%)
Nov 10, 2004 9.602 9.798 9.468 9.731 42,639 +0.08(+0.80%)
Nov 09, 2004 9.463 9.746 9.463 9.653 43,414 +0.15(+1.63%)
Nov 08, 2004 9.721 9.751 9.442 9.499 41,282 -0.21(-2.18%)
Nov 05, 2004 9.510 9.793 9.509 9.710 19,769 -0.06(-0.63%)
Nov 04, 2004 9.545 9.875 9.545 9.772 42,252 +0.23(+2.43%)
Nov 03, 2004 9.442 9.581 9.442 9.540 31,979 +0.09(+0.93%)
Nov 02, 2004 9.596 9.596 9.442 9.452 67,835 -0.08(-0.81%)
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.