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 (%)
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%)
Nov 01, 2004 9.530 9.571 9.452 9.530 44,383 -0.02(-0.16%)
Oct 29, 2004 9.442 9.721 9.437 9.545 74,231 -0.18(-1.86%)
Oct 28, 2004 9.751 9.829 9.607 9.726 39,344 -0.10(-1.05%)
Oct 27, 2004 9.540 9.932 9.426 9.829 110,863 +0.17(+1.76%)
Oct 26, 2004 9.581 9.803 9.313 9.659 63,184 +0.05(+0.54%)
Oct 25, 2004 9.468 9.736 9.401 9.607 44,190 +0.19(+2.03%)
Oct 22, 2004 9.380 9.597 9.375 9.416 46,709 -0.28(-2.87%)
Oct 21, 2004 9.772 9.824 9.437 9.695 48,260 +0.19(+1.95%)
Oct 20, 2004 9.602 9.746 9.452 9.509 55,819 +0.01(+0.05%)
Oct 19, 2004 9.839 9.839 9.359 9.504 66,285 +0.09(+0.93%)
Oct 18, 2004 10.02 10.02 9.416 9.416 45,159 -0.26(-2.72%)
Oct 15, 2004 9.334 10.03 9.334 9.679 87,798 +0.35(+3.70%)
Oct 14, 2004 9.545 9.576 9.334 9.334 50,779 -0.08(-0.88%)
Oct 13, 2004 9.535 9.592 9.416 9.416 43,027 -0.03(-0.27%)
Oct 12, 2004 9.377 9.509 9.344 9.442 36,825 +0.16(+1.72%)
Oct 11, 2004 9.256 9.359 9.184 9.282 68,804 -0.03(-0.28%)
Oct 08, 2004 9.442 9.483 9.184 9.308 166,294 -0.12(-1.31%)
Oct 07, 2004 9.365 9.571 9.354 9.432 92,062 -0.18(-1.83%)
Oct 06, 2004 9.354 9.607 9.354 9.607 89,543 +0.20(+2.14%)
Oct 05, 2004 9.432 9.494 9.406 9.406 87,023 -0.06(-0.65%)
Oct 04, 2004 9.432 9.494 9.432 9.468 79,852 -0.09(-0.90%)
Oct 01, 2004 9.690 9.762 9.494 9.553 69,580 -0.19(-1.93%)
Sep 30, 2004 9.741 9.844 9.633 9.741 106,986 +0.00(+0.00%)
Sep 29, 2004 9.395 9.741 9.313 9.741 162,805 -0.06(-0.63%)
Sep 28, 2004 9.860 9.973 9.803 9.803 35,468 -0.11(-1.09%)
Sep 27, 2004 10.00 10.49 9.808 9.911 34,886 -0.17(-1.64%)
Sep 24, 2004 9.963 10.19 9.963 10.08 9,690 +0.09(+0.88%)
Sep 23, 2004 9.963 10.24 9.963 9.989 38,375 -0.08(-0.82%)
Sep 22, 2004 10.44 10.44 10.02 10.07 42,639 -0.38(-3.65%)
Sep 21, 2004 10.27 10.49 10.22 10.45 28,491 +0.24(+2.32%)
Sep 20, 2004 10.38 10.50 10.11 10.22 33,336 -0.19(-1.79%)
Sep 17, 2004 10.86 10.90 9.958 10.40 92,256 -0.22(-2.04%)
Sep 16, 2004 9.973 10.62 9.958 10.62 45,934 +0.28(+2.69%)
Sep 15, 2004 10.38 10.39 10.19 10.34 61,827 +0.01(+0.10%)
Sep 14, 2004 10.47 10.60 10.32 10.33 24,808 -0.14(-1.33%)
Sep 13, 2004 10.22 10.61 9.958 10.47 29,653 +0.12(+1.15%)
Sep 10, 2004 10.30 10.45 10.24 10.35 14,342 -0.10(-0.94%)
Sep 09, 2004 10.06 10.45 10.06 10.45 75,006 +0.54(+5.47%)
Sep 08, 2004 10.00 10.23 9.757 9.906 40,120 -0.05(-0.47%)
Sep 07, 2004 9.540 10.02 9.540 9.953 33,917 +0.02(+0.21%)
Sep 03, 2004 9.545 10.01 9.545 9.932 36,631 -0.06(-0.62%)
Sep 02, 2004 9.834 10.01 9.726 9.994 29,653 +0.18(+1.84%)
Sep 01, 2004 9.999 10.39 9.700 9.813 65,703 +0.11(+1.17%)
Aug 31, 2004 9.684 9.700 9.463 9.700 23,645 +0.21(+2.17%)
Aug 30, 2004 9.566 9.979 9.494 9.494 65,897 -0.23(-2.39%)
Aug 27, 2004 9.741 9.870 9.555 9.726 32,173 -0.10(-1.00%)
Aug 26, 2004 9.798 9.855 9.726 9.824 27,715 -0.11(-1.09%)
Aug 25, 2004 9.917 9.942 9.793 9.932 33,917 +0.13(+1.32%)
Aug 24, 2004 10.03 10.12 9.684 9.803 18,994 -0.01(-0.05%)
Aug 23, 2004 10.02 10.30 9.700 9.808 37,988 -0.20(-1.96%)
Aug 20, 2004 9.463 10.00 9.406 10.00 59,707 +0.56(+5.96%)
Aug 19, 2004 9.664 9.726 9.390 9.442 71,324 -0.15(-1.56%)
Aug 18, 2004 9.917 9.917 9.468 9.592 85,932 -0.31(-3.13%)
Aug 17, 2004 9.772 9.906 9.530 9.901 81,984 +0.23(+2.35%)
Aug 16, 2004 9.643 9.746 9.473 9.674 56,012 +0.13(+1.35%)
Aug 13, 2004 9.695 9.695 9.432 9.545 42,639 -0.05(-0.54%)
Aug 12, 2004 9.509 9.623 9.468 9.597 40,313 -0.05(-0.53%)
Aug 11, 2004 9.679 9.819 9.519 9.648 83,728 -0.11(-1.11%)
Aug 10, 2004 9.442 9.803 9.442 9.757 34,886 +0.31(+3.33%)
Aug 09, 2004 9.726 9.772 9.287 9.442 112,025 -0.10(-1.03%)
Aug 06, 2004 9.566 9.880 9.530 9.540 60,470 -0.16(-1.65%)
Aug 05, 2004 9.643 10.05 9.643 9.700 49,229 -0.11(-1.16%)
Aug 04, 2004 9.865 9.901 9.659 9.813 33,724 +0.03(+0.32%)
Aug 03, 2004 9.803 10.02 9.757 9.782 27,328 -0.19(-1.86%)
Aug 02, 2004 9.819 10.09 9.674 9.968 46,322 +0.11(+1.15%)
Jul 30, 2004 10.30 10.54 9.850 9.855 55,431 -0.41(-3.97%)
Jul 29, 2004 9.909 10.39 9.746 10.26 61,633 +0.45(+4.63%)
Jul 28, 2004 10.04 10.12 9.612 9.808 49,810 -0.51(-4.95%)
Jul 27, 2004 9.618 10.33 9.607 10.32 61,052 +0.70(+7.30%)
Jul 26, 2004 9.751 10.44 9.597 9.617 137,415 -0.17(-1.69%)
Jul 23, 2004 10.40 10.40 9.721 9.782 56,982 -0.24(-2.42%)
Jul 22, 2004 10.26 10.57 9.695 10.02 98,264 -0.22(-2.12%)
Jul 21, 2004 10.87 10.87 10.24 10.24 71,130 -0.55(-5.07%)
Jul 20, 2004 10.48 10.79 10.34 10.79 44,965 +0.45(+4.34%)
Jul 19, 2004 10.45 10.62 10.32 10.34 37,212 -0.11(-1.09%)
Jul 16, 2004 10.83 10.96 10.45 10.45 51,942 -0.31(-2.88%)
Jul 15, 2004 10.44 10.95 10.43 10.76 37,018 +0.33(+3.17%)
Jul 14, 2004 11.10 11.10 10.38 10.43 67,060 -0.66(-5.91%)
Jul 13, 2004 10.70 11.09 10.63 11.09 61,246 +0.36(+3.37%)
Jul 12, 2004 10.36 10.97 10.32 10.73 119,584 +0.41(+3.95%)
Jul 09, 2004 10.11 10.32 9.963 10.32 42,445 +0.26(+2.62%)
Jul 08, 2004 10.30 10.47 9.932 10.06 164,744 -0.29(-2.79%)
Jul 07, 2004 10.96 11.00 10.34 10.34 54,850 -0.50(-4.61%)
Jul 06, 2004 11.03 11.03 10.67 10.85 48,841 -0.15(-1.41%)
Jul 02, 2004 11.09 11.27 10.73 11.00 45,353 +0.13(+1.19%)
Jul 01, 2004 11.14 11.29 10.87 10.87 93,031 -0.36(-3.17%)
Jun 30, 2004 11.20 11.35 11.09 11.23 138,578 -0.09(-0.78%)
Jun 29, 2004 9.829 11.61 9.803 11.31 280,840 +1.31(+13.04%)
Jun 28, 2004 9.880 10.09 9.767 10.01 75,394 +0.45(+4.70%)
Jun 25, 2004 9.215 9.893 9.215 9.561 156,022 +0.32(+3.46%)
Jun 24, 2004 9.328 9.540 9.241 9.241 63,959 +0.07(+0.73%)
Jun 23, 2004 8.885 9.494 8.885 9.174 65,316 +0.17(+1.89%)
Jun 22, 2004 8.720 9.029 8.637 9.003 140,516 +0.23(+2.65%)
Jun 21, 2004 8.663 8.936 8.663 8.771 159,317 -0.10(-1.11%)
Jun 18, 2004 9.009 9.132 8.694 8.869 222,501 -0.15(-1.66%)
Jun 17, 2004 9.029 9.055 8.874 9.019 89,543 +0.09(+0.98%)
Jun 16, 2004 8.921 9.029 8.802 8.931 28,103 -0.13(-1.42%)
Jun 15, 2004 8.771 9.060 8.771 9.060 40,701 +0.29(+3.29%)
Jun 14, 2004 9.215 9.215 8.771 8.771 53,687 -0.23(-2.52%)
Jun 10, 2004 8.931 9.050 8.807 8.998 91,869 +0.21(+2.41%)
Jun 09, 2004 9.037 9.081 8.776 8.787 48,066 -0.24(-2.63%)
Jun 08, 2004 8.905 9.029 8.905 9.024 25,002 +0.01(+0.11%)
Jun 07, 2004 8.833 9.117 8.833 9.014 36,631 +0.18(+2.04%)
Jun 04, 2004 9.194 9.236 8.812 8.833 63,765 -0.34(-3.66%)
Jun 03, 2004 9.741 9.855 9.034 9.168 72,099 -0.67(-6.77%)
Jun 02, 2004 9.911 10.03 9.762 9.834 28,297 -0.10(-0.99%)
Jun 01, 2004 9.715 10.01 9.715 9.932 60,858 +0.11(+1.10%)
May 28, 2004 9.723 9.922 9.504 9.824 22,482 -0.07(-0.68%)
May 27, 2004 9.385 9.984 9.385 9.891 13,567 -0.03(-0.31%)
May 26, 2004 9.623 9.922 9.313 9.922 36,825 +0.09(+0.89%)
May 25, 2004 9.617 9.865 9.359 9.834 73,844 +0.21(+2.20%)
May 24, 2004 9.602 9.803 9.143 9.623 110,669 +0.05(+0.48%)
May 21, 2004 9.184 9.586 9.184 9.576 62,408 +0.37(+4.04%)
May 20, 2004 8.766 9.318 8.725 9.205 69,386 +0.39(+4.39%)
May 19, 2004 8.384 8.823 8.384 8.818 73,844 +0.03(+0.35%)
May 18, 2004 8.771 8.828 8.596 8.787 33,530 +0.14(+1.67%)
May 17, 2004 8.751 8.766 8.575 8.642 49,035 -0.13(-1.53%)
May 14, 2004 8.926 8.926 8.668 8.776 48,066 -0.01(-0.12%)
May 13, 2004 8.993 8.993 8.622 8.787 44,383 +0.01(+0.06%)
May 12, 2004 8.854 8.983 8.647 8.781 78,689 +0.01(+0.12%)
May 11, 2004 8.462 8.812 8.462 8.771 130,826 +0.21(+2.41%)
May 10, 2004 8.741 8.874 8.493 8.565 148,269 -0.21(-2.35%)
May 07, 2004 9.122 9.205 8.524 8.771 83,147 -0.33(-3.57%)
May 06, 2004 9.287 9.287 9.060 9.096 110,281 -0.07(-0.73%)
May 05, 2004 9.163 9.308 9.045 9.163 43,221 -0.09(-0.95%)
May 04, 2004 9.380 9.607 9.230 9.251 21,707 -0.22(-2.29%)
May 03, 2004 9.357 9.628 9.050 9.468 153,890 +0.21(+2.29%)
Apr 30, 2004 9.819 9.932 9.256 9.256 120,553 -0.61(-6.22%)
Apr 29, 2004 9.968 10.12 9.819 9.870 118,421 -0.12(-1.19%)
Apr 28, 2004 9.958 10.28 9.958 9.989 49,810 -0.17(-1.63%)
Apr 27, 2004 10.23 10.24 9.958 10.15 81,209 +0.02(+0.20%)
Apr 26, 2004 10.13 10.25 10.06 10.13 25,777 -0.25(-2.39%)
Apr 23, 2004 10.36 10.38 10.08 10.38 20,156 +0.06(+0.60%)
Apr 22, 2004 10.04 10.38 9.968 10.32 53,880 +0.38(+3.79%)
Apr 21, 2004 9.924 10.04 9.865 9.942 39,150 +0.08(+0.78%)
Apr 20, 2004 10.08 10.08 9.855 9.865 44,771 -0.07(-0.68%)
Apr 19, 2004 9.855 10.08 9.855 9.932 32,561 +0.00(+0.00%)
Apr 16, 2004 9.968 10.32 9.767 9.932 53,299 +0.13(+1.37%)
Apr 15, 2004 9.979 10.06 9.798 9.798 45,934 -0.10(-1.04%)
Apr 14, 2004 10.06 10.06 9.803 9.901 42,058 -0.08(-0.83%)
Apr 13, 2004 9.973 10.12 9.932 9.984 59,695 +0.00(+0.00%)
Apr 12, 2004 9.726 10.06 9.726 9.984 89,543 +0.10(+1.04%)
Apr 08, 2004 10.21 10.21 9.715 9.880 421,163 -0.19(-1.84%)
Apr 07, 2004 10.11 10.20 9.922 10.07 83,922 -0.17(-1.61%)
Apr 06, 2004 10.14 10.38 10.13 10.23 70,936 -0.34(-3.17%)
Apr 05, 2004 10.84 10.84 10.25 10.57 73,262 -0.23(-2.10%)
Apr 02, 2004 10.46 10.82 10.46 10.79 85,279 +0.41(+3.98%)
Apr 01, 2004 10.15 10.65 10.15 10.38 37,988 +0.15(+1.51%)
Mar 31, 2004 10.53 10.80 10.16 10.23 103,691 -0.61(-5.62%)
Mar 30, 2004 10.27 10.84 10.10 10.84 75,782 +0.72(+7.14%)
Mar 29, 2004 10.76 10.76 9.958 10.11 163,387 +0.15(+1.55%)
Mar 26, 2004 10.32 10.62 9.813 9.958 125,011 -0.60(-5.72%)
Mar 25, 2004 10.01 10.67 9.839 10.56 78,689 +0.63(+6.39%)
Mar 24, 2004 10.38 10.38 9.870 9.927 62,215 +0.05(+0.47%)
Mar 23, 2004 10.04 10.52 9.880 9.880 49,229 +0.07(+0.74%)
Mar 22, 2004 9.933 10.19 9.782 9.808 52,136 -0.12(-1.20%)
Mar 19, 2004 9.922 10.19 9.581 9.927 54,850 +0.09(+0.94%)
Mar 18, 2004 9.803 9.932 9.715 9.834 26,359 +0.05(+0.47%)
Mar 17, 2004 9.888 10.05 9.597 9.788 67,254 +0.11(+1.12%)
Mar 16, 2004 10.09 10.20 9.674 9.679 55,043 -0.37(-3.70%)
Mar 15, 2004 10.28 10.40 9.968 10.05 65,897 -0.33(-3.13%)
Mar 12, 2004 10.29 10.41 9.911 10.38 53,687 +0.25(+2.50%)
Mar 11, 2004 9.932 10.45 9.917 10.12 117,259 +0.17(+1.66%)
Mar 10, 2004 10.71 10.80 9.948 9.958 84,891 -0.61(-5.76%)
Mar 09, 2004 11.04 11.33 10.56 10.57 57,563 -0.41(-3.76%)
Mar 08, 2004 11.26 11.33 10.97 10.98 40,120 -0.30(-2.70%)
Mar 05, 2004 11.16 11.59 11.05 11.28 35,856 -0.07(-0.59%)
Mar 04, 2004 11.23 11.61 11.08 11.35 53,687 -0.12(-1.03%)
Mar 03, 2004 11.07 11.58 10.84 11.47 37,988 +0.37(+3.35%)
Mar 02, 2004 11.66 11.66 11.07 11.10 44,771 -0.57(-4.91%)
Mar 01, 2004 10.10 11.78 10.09 11.67 182,187 +1.00(+9.33%)
Feb 27, 2004 11.04 11.20 10.24 10.68 72,487 -0.66(-5.83%)
Feb 26, 2004 10.89 11.34 10.74 11.34 47,872 +0.50(+4.62%)
Feb 25, 2004 10.84 10.99 10.76 10.84 47,678 -0.24(-2.19%)
Feb 24, 2004 10.96 11.09 10.71 11.08 46,128 -0.27(-2.41%)
Feb 23, 2004 11.09 11.74 10.88 11.35 67,835 -0.35(-3.00%)
Feb 20, 2004 10.89 11.73 10.68 11.70 101,559 +0.76(+6.93%)
Feb 19, 2004 11.43 11.61 10.94 10.94 34,886 -0.39(-3.46%)
Feb 18, 2004 11.49 11.52 11.15 11.34 48,260 -0.02(-0.14%)
Feb 17, 2004 11.11 11.60 11.11 11.35 51,749 +0.24(+2.18%)
Feb 13, 2004 11.92 12.03 11.10 11.11 192,847 -0.94(-7.79%)
Feb 12, 2004 12.02 12.21 11.92 12.05 119,584 -0.06(-0.50%)
Feb 11, 2004 11.76 12.25 11.76 12.11 80,821 +0.22(+1.81%)
Feb 10, 2004 11.45 12.00 11.39 11.89 77,526 +0.51(+4.44%)
Feb 09, 2004 11.10 11.45 10.95 11.39 55,625 +0.04(+0.32%)
Feb 06, 2004 11.10 11.52 11.10 11.35 89,349 +0.09(+0.78%)
Feb 05, 2004 11.45 11.56 11.13 11.26 60,083 +0.07(+0.65%)
Feb 04, 2004 11.20 11.42 11.16 11.19 59,307 -0.21(-1.86%)
Feb 03, 2004 11.37 11.59 11.24 11.40 60,664 +0.05(+0.41%)
Feb 02, 2004 11.04 11.48 11.04 11.36 158,735 +0.20(+1.80%)
Jan 30, 2004 10.87 11.31 10.87 11.15 56,982 +0.09(+0.84%)
Jan 29, 2004 11.06 11.21 10.94 11.06 96,133 +0.09(+0.80%)
Jan 28, 2004 10.76 11.36 10.76 10.97 64,928 -0.23(-2.07%)
Jan 27, 2004 11.35 11.35 10.86 11.21 68,029 -0.14(-1.23%)
Jan 26, 2004 11.35 11.35 10.78 11.35 90,124 +0.06(+0.55%)
Jan 23, 2004 10.79 11.28 10.63 11.28 60,470 +0.48(+4.44%)
Jan 22, 2004 11.33 11.33 10.14 10.80 91,287 -0.57(-5.03%)
Jan 21, 2004 10.96 11.38 10.68 11.38 133,927 +0.47(+4.30%)
Jan 20, 2004 11.22 11.27 10.71 10.91 125,011 +0.10(+0.91%)
Jan 16, 2004 11.02 11.23 10.55 10.81 128,694 -0.14(-1.32%)
Jan 15, 2004 10.21 11.48 10.21 10.95 217,039 -0.13(-1.21%)
Jan 14, 2004 9.819 11.89 9.819 11.09 434,253 +0.85(+8.26%)
Jan 13, 2004 9.545 10.55 9.504 10.24 170,333 +0.70(+7.30%)
Jan 12, 2004 9.468 9.545 9.287 9.545 145,974 +0.26(+2.78%)
Jan 09, 2004 9.158 9.411 9.158 9.287 148,891 +0.00(+0.00%)
Jan 08, 2004 9.122 9.287 8.910 9.287 101,240 +0.19(+2.04%)
Jan 07, 2004 9.029 9.138 8.735 9.101 48,411 +0.08(+0.86%)
Jan 06, 2004 8.812 9.107 8.560 9.024 63,184 +0.26(+3.00%)
Jan 05, 2004 8.549 8.926 8.549 8.761 39,150 +0.34(+4.04%)
Jan 02, 2004 8.539 8.823 8.420 8.420 24,227 -0.09(-1.09%)
Dec 31, 2003 9.029 9.029 8.487 8.513 56,400 -0.41(-4.62%)
Dec 30, 2003 8.596 9.024 8.596 8.926 39,575 +0.27(+3.16%)
Dec 29, 2003 8.493 8.735 8.493 8.653 41,474 +0.18(+2.13%)
Dec 26, 2003 8.389 8.472 8.069 8.472 11,753 +0.08(+0.98%)
Dec 24, 2003 8.472 8.472 8.260 8.389 12,276 -0.05(-0.61%)
Dec 23, 2003 8.405 8.513 8.075 8.441 39,515 +0.11(+1.30%)
Dec 22, 2003 8.049 8.333 7.971 8.333 89,506 +0.17(+2.02%)
Dec 19, 2003 8.384 8.384 8.111 8.168 79,850 +0.02(+0.25%)
Dec 18, 2003 8.286 8.286 7.997 8.147 94,016 -0.03(-0.32%)
Dec 17, 2003 8.162 8.173 7.941 8.173 37,743 +0.09(+1.08%)
Dec 16, 2003 7.899 8.121 7.899 8.085 35,074 +0.10(+1.23%)
Dec 15, 2003 8.358 8.358 7.920 7.987 51,969 -0.21(-2.58%)
Dec 12, 2003 8.075 8.338 8.075 8.198 46,893 +0.20(+2.52%)
Dec 11, 2003 8.095 8.178 7.997 7.997 211,066 -0.01(-0.06%)
Dec 10, 2003 8.054 8.214 7.971 8.002 30,421 -0.06(-0.77%)
Dec 09, 2003 8.395 8.585 8.059 8.064 92,479 -0.34(-4.05%)
Dec 08, 2003 8.534 8.771 8.271 8.405 46,529 +0.04(+0.43%)
Dec 05, 2003 8.740 8.683 8.529 8.369 47,316 -0.37(-4.25%)
Dec 04, 2003 8.493 8.771 8.446 8.740 101,782 +0.23(+2.73%)
Dec 03, 2003 8.482 8.874 8.482 8.508 111,837 -0.18(-2.08%)
Dec 02, 2003 8.720 8.771 8.596 8.689 33,673 -0.07(-0.77%)
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.