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

Bassett Furniture (NQ: BSET )

14.01 -0.10 (-0.71%)
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 (%)
Dec 31, 2004 9.899 10.22 9.899 10.13 18,988 +0.14(+1.37%)
Dec 30, 2004 9.915 10.27 9.915 9.992 15,694 -0.12(-1.17%)
Dec 29, 2004 10.06 10.27 10.03 10.11 18,600 -0.07(-0.66%)
Dec 28, 2004 10.04 10.27 9.992 10.18 25,382 +0.26(+2.60%)
Dec 27, 2004 10.27 10.27 9.909 9.920 17,825 -0.13(-1.33%)
Dec 23, 2004 10.27 10.27 10.05 10.05 15,694 -0.14(-1.37%)
Dec 22, 2004 9.945 10.23 9.858 10.19 37,588 +0.37(+3.78%)
Dec 21, 2004 9.992 9.992 9.806 9.822 28,675 +0.02(+0.16%)
Dec 20, 2004 9.760 10.32 9.760 9.806 77,114 -0.17(-1.66%)
Dec 17, 2004 9.724 9.997 9.724 9.971 36,426 +0.10(+0.99%)
Dec 16, 2004 9.780 9.961 9.760 9.873 48,051 +0.05(+0.47%)
Dec 15, 2004 9.868 9.961 9.770 9.827 29,257 -0.06(-0.63%)
Dec 14, 2004 9.868 10.05 9.791 9.889 42,820 -0.22(-2.20%)
Dec 13, 2004 9.703 10.11 9.703 10.11 35,844 +0.46(+4.76%)
Dec 10, 2004 9.853 9.853 9.579 9.651 106,953 -0.21(-2.15%)
Dec 09, 2004 9.775 9.940 9.775 9.863 31,582 -0.01(-0.10%)
Dec 08, 2004 9.553 9.915 9.553 9.873 33,326 +0.24(+2.46%)
Dec 07, 2004 10.01 10.01 9.636 9.636 83,121 -0.39(-3.91%)
Dec 06, 2004 10.08 10.22 10.03 10.03 62,970 -0.29(-2.85%)
Dec 03, 2004 10.36 10.37 10.09 10.32 96,102 -0.13(-1.28%)
Dec 02, 2004 10.32 10.50 10.32 10.46 50,957 +0.04(+0.35%)
Dec 01, 2004 10.58 10.58 10.39 10.42 69,170 +0.25(+2.43%)
Nov 30, 2004 10.45 10.48 10.12 10.17 41,657 -0.15(-1.45%)
Nov 29, 2004 10.32 10.45 9.811 10.32 63,939 +0.13(+1.32%)
Nov 26, 2004 10.15 10.21 10.13 10.19 10,462 +0.04(+0.36%)
Nov 24, 2004 9.863 10.29 9.724 10.15 31,775 +0.13(+1.34%)
Nov 23, 2004 10.14 10.27 9.703 10.02 42,432 +0.04(+0.36%)
Nov 22, 2004 9.682 9.982 9.682 9.982 34,101 +0.43(+4.54%)
Nov 19, 2004 9.636 9.749 9.548 9.548 41,851 -0.13(-1.39%)
Nov 18, 2004 9.857 9.857 9.662 9.682 33,132 -0.02(-0.16%)
Nov 17, 2004 9.729 9.842 9.662 9.698 40,301 +0.02(+0.21%)
Nov 16, 2004 9.801 9.801 9.636 9.677 19,763 -0.13(-1.32%)
Nov 15, 2004 9.858 9.858 9.682 9.806 15,887 -0.05(-0.52%)
Nov 12, 2004 9.734 9.858 9.548 9.858 74,402 +0.07(+0.74%)
Nov 11, 2004 9.806 9.806 9.605 9.786 50,957 +0.05(+0.53%)
Nov 10, 2004 9.605 9.801 9.471 9.734 42,626 +0.08(+0.80%)
Nov 09, 2004 9.466 9.749 9.466 9.656 43,401 +0.15(+1.63%)
Nov 08, 2004 9.724 9.755 9.445 9.502 41,270 -0.21(-2.18%)
Nov 05, 2004 9.512 9.796 9.512 9.713 19,763 -0.06(-0.63%)
Nov 04, 2004 9.548 9.878 9.548 9.775 42,238 +0.23(+2.43%)
Nov 03, 2004 9.445 9.584 9.445 9.543 31,969 +0.09(+0.93%)
Nov 02, 2004 9.599 9.599 9.445 9.455 67,814 -0.08(-0.81%)
Nov 01, 2004 9.533 9.574 9.455 9.533 44,370 -0.02(-0.16%)
Oct 29, 2004 9.445 9.724 9.440 9.548 74,208 -0.18(-1.86%)
Oct 28, 2004 9.755 9.832 9.610 9.729 39,332 -0.10(-1.05%)
Oct 27, 2004 9.543 9.935 9.429 9.832 110,828 +0.17(+1.76%)
Oct 26, 2004 9.584 9.806 9.316 9.662 63,164 +0.05(+0.54%)
Oct 25, 2004 9.471 9.739 9.404 9.610 44,176 +0.19(+2.03%)
Oct 22, 2004 9.383 9.600 9.378 9.419 46,695 -0.28(-2.87%)
Oct 21, 2004 9.775 9.827 9.440 9.698 48,245 +0.19(+1.95%)
Oct 20, 2004 9.605 9.749 9.455 9.512 55,801 +0.01(+0.05%)
Oct 19, 2004 9.842 9.842 9.362 9.507 66,264 +0.09(+0.93%)
Oct 18, 2004 10.03 10.03 9.419 9.419 45,145 -0.26(-2.72%)
Oct 15, 2004 9.336 10.03 9.336 9.682 87,771 +0.35(+3.70%)
Oct 14, 2004 9.548 9.579 9.336 9.336 50,764 -0.08(-0.88%)
Oct 13, 2004 9.538 9.595 9.419 9.419 43,013 -0.03(-0.27%)
Oct 12, 2004 9.380 9.512 9.347 9.445 36,813 +0.16(+1.72%)
Oct 11, 2004 9.259 9.362 9.187 9.285 68,783 -0.03(-0.28%)
Oct 08, 2004 9.445 9.486 9.187 9.311 166,242 -0.12(-1.31%)
Oct 07, 2004 9.367 9.574 9.357 9.435 92,034 -0.18(-1.83%)
Oct 06, 2004 9.357 9.610 9.357 9.610 89,515 +0.20(+2.14%)
Oct 05, 2004 9.435 9.496 9.409 9.409 86,996 -0.06(-0.65%)
Oct 04, 2004 9.435 9.496 9.435 9.471 79,827 -0.09(-0.90%)
Oct 01, 2004 9.693 9.765 9.496 9.556 69,558 -0.19(-1.93%)
Sep 30, 2004 9.744 9.847 9.636 9.744 106,953 +0.00(+0.00%)
Sep 29, 2004 9.398 9.744 9.316 9.744 162,754 -0.06(-0.63%)
Sep 28, 2004 9.863 9.976 9.806 9.806 35,457 -0.11(-1.09%)
Sep 27, 2004 10.01 10.50 9.811 9.915 34,876 -0.17(-1.64%)
Sep 24, 2004 9.966 10.20 9.966 10.08 9,687 +0.09(+0.88%)
Sep 23, 2004 9.966 10.24 9.966 9.992 38,363 -0.08(-0.82%)
Sep 22, 2004 10.44 10.44 10.02 10.07 42,626 -0.38(-3.65%)
Sep 21, 2004 10.27 10.50 10.22 10.46 28,482 +0.24(+2.32%)
Sep 20, 2004 10.38 10.50 10.12 10.22 33,326 -0.19(-1.79%)
Sep 17, 2004 10.86 10.90 9.961 10.40 92,227 -0.22(-2.04%)
Sep 16, 2004 9.976 10.62 9.961 10.62 45,920 +0.28(+2.69%)
Sep 15, 2004 10.38 10.39 10.19 10.34 61,808 +0.01(+0.10%)
Sep 14, 2004 10.47 10.60 10.33 10.33 24,800 -0.14(-1.33%)
Sep 13, 2004 10.22 10.61 9.961 10.47 29,644 +0.12(+1.15%)
Sep 10, 2004 10.30 10.45 10.24 10.35 14,337 -0.10(-0.94%)
Sep 09, 2004 10.06 10.45 10.06 10.45 74,983 +0.54(+5.47%)
Sep 08, 2004 10.01 10.23 9.760 9.909 40,107 -0.05(-0.47%)
Sep 07, 2004 9.543 10.03 9.543 9.956 33,907 +0.02(+0.21%)
Sep 03, 2004 9.548 10.02 9.548 9.935 36,619 -0.06(-0.62%)
Sep 02, 2004 9.837 10.01 9.729 9.997 29,644 +0.18(+1.84%)
Sep 01, 2004 10.00 10.39 9.703 9.816 65,683 +0.11(+1.17%)
Aug 31, 2004 9.687 9.703 9.466 9.703 23,638 +0.21(+2.17%)
Aug 30, 2004 9.569 9.982 9.496 9.496 65,877 -0.23(-2.39%)
Aug 27, 2004 9.744 9.873 9.558 9.729 32,163 -0.10(-1.00%)
Aug 26, 2004 9.801 9.858 9.729 9.827 27,707 -0.11(-1.09%)
Aug 25, 2004 9.920 9.945 9.796 9.935 33,907 +0.13(+1.32%)
Aug 24, 2004 10.03 10.13 9.687 9.806 18,988 -0.01(-0.05%)
Aug 23, 2004 10.03 10.31 9.703 9.811 37,976 -0.20(-1.96%)
Aug 20, 2004 9.466 10.01 9.409 10.01 59,688 +0.56(+5.96%)
Aug 19, 2004 9.667 9.729 9.393 9.445 71,302 -0.15(-1.56%)
Aug 18, 2004 9.920 9.920 9.471 9.595 85,905 -0.31(-3.13%)
Aug 17, 2004 9.775 9.909 9.533 9.904 81,958 +0.23(+2.35%)
Aug 16, 2004 9.646 9.749 9.476 9.677 55,995 +0.13(+1.35%)
Aug 13, 2004 9.698 9.698 9.435 9.548 42,626 -0.05(-0.54%)
Aug 12, 2004 9.512 9.626 9.471 9.600 40,301 -0.05(-0.53%)
Aug 11, 2004 9.682 9.822 9.522 9.651 83,702 -0.11(-1.11%)
Aug 10, 2004 9.445 9.806 9.445 9.760 34,876 +0.31(+3.33%)
Aug 09, 2004 9.729 9.775 9.290 9.445 111,990 -0.10(-1.03%)
Aug 06, 2004 9.569 9.884 9.533 9.543 60,451 -0.16(-1.65%)
Aug 05, 2004 9.646 10.05 9.646 9.703 49,213 -0.11(-1.16%)
Aug 04, 2004 9.868 9.904 9.662 9.816 33,713 +0.03(+0.32%)
Aug 03, 2004 9.806 10.03 9.760 9.786 27,319 -0.19(-1.86%)
Aug 02, 2004 9.822 10.10 9.677 9.971 46,307 +0.11(+1.15%)
Jul 30, 2004 10.31 10.54 9.853 9.858 55,414 -0.41(-3.97%)
Jul 29, 2004 9.912 10.39 9.749 10.27 61,614 +0.45(+4.63%)
Jul 28, 2004 10.04 10.12 9.615 9.811 49,795 -0.51(-4.95%)
Jul 27, 2004 9.621 10.33 9.610 10.32 61,033 +0.70(+7.30%)
Jul 26, 2004 9.755 10.45 9.600 9.620 137,372 -0.17(-1.69%)
Jul 23, 2004 10.40 10.40 9.724 9.786 56,964 -0.24(-2.42%)
Jul 22, 2004 10.27 10.58 9.698 10.03 98,234 -0.22(-2.12%)
Jul 21, 2004 10.87 10.87 10.24 10.24 71,108 -0.55(-5.07%)
Jul 20, 2004 10.49 10.79 10.34 10.79 44,951 +0.45(+4.34%)
Jul 19, 2004 10.46 10.62 10.32 10.34 37,201 -0.11(-1.09%)
Jul 16, 2004 10.83 10.96 10.45 10.46 51,926 -0.31(-2.88%)
Jul 15, 2004 10.44 10.96 10.44 10.77 37,007 +0.33(+3.17%)
Jul 14, 2004 11.11 11.11 10.38 10.44 67,039 -0.66(-5.91%)
Jul 13, 2004 10.70 11.10 10.63 11.09 61,226 +0.36(+3.37%)
Jul 12, 2004 10.36 10.98 10.32 10.73 119,547 +0.41(+3.95%)
Jul 09, 2004 10.12 10.32 9.966 10.32 42,432 +0.26(+2.62%)
Jul 08, 2004 10.31 10.47 9.935 10.06 164,692 -0.29(-2.79%)
Jul 07, 2004 10.96 11.00 10.35 10.35 54,832 -0.50(-4.61%)
Jul 06, 2004 11.03 11.03 10.67 10.85 48,826 -0.15(-1.41%)
Jul 02, 2004 11.10 11.27 10.73 11.00 45,338 +0.13(+1.19%)
Jul 01, 2004 11.14 11.30 10.87 10.87 93,002 -0.36(-3.17%)
Jun 30, 2004 11.20 11.35 11.10 11.23 138,535 -0.09(-0.78%)
Jun 29, 2004 9.832 11.62 9.806 11.32 280,752 +1.31(+13.04%)
Jun 28, 2004 9.884 10.10 9.770 10.01 75,371 +0.45(+4.70%)
Jun 25, 2004 9.218 9.896 9.218 9.564 155,973 +0.32(+3.46%)
Jun 24, 2004 9.331 9.543 9.244 9.244 63,939 +0.07(+0.73%)
Jun 23, 2004 8.887 9.496 8.887 9.177 65,295 +0.17(+1.89%)
Jun 22, 2004 8.722 9.032 8.640 9.006 140,473 +0.23(+2.65%)
Jun 21, 2004 8.666 8.939 8.666 8.774 159,267 -0.10(-1.11%)
Jun 18, 2004 9.011 9.135 8.697 8.872 222,431 -0.15(-1.66%)
Jun 17, 2004 9.032 9.058 8.877 9.022 89,515 +0.09(+0.98%)
Jun 16, 2004 8.924 9.032 8.805 8.934 28,094 -0.13(-1.42%)
Jun 15, 2004 8.774 9.063 8.774 9.063 40,688 +0.29(+3.29%)
Jun 14, 2004 9.218 9.218 8.774 8.774 53,670 -0.23(-2.52%)
Jun 10, 2004 8.934 9.053 8.810 9.001 91,840 +0.21(+2.41%)
Jun 09, 2004 9.040 9.084 8.779 8.789 48,051 -0.24(-2.63%)
Jun 08, 2004 8.908 9.032 8.908 9.027 24,994 +0.01(+0.11%)
Jun 07, 2004 8.836 9.120 8.836 9.017 36,619 +0.18(+2.04%)
Jun 04, 2004 9.197 9.238 8.815 8.836 63,745 -0.34(-3.66%)
Jun 03, 2004 9.744 9.858 9.037 9.171 72,077 -0.67(-6.77%)
Jun 02, 2004 9.915 10.03 9.765 9.837 28,288 -0.10(-0.99%)
Jun 01, 2004 9.718 10.02 9.718 9.935 60,839 +0.11(+1.10%)
May 28, 2004 9.726 9.925 9.507 9.827 22,475 -0.07(-0.68%)
May 27, 2004 9.388 9.987 9.388 9.894 13,562 -0.03(-0.31%)
May 26, 2004 9.626 9.925 9.316 9.925 36,813 +0.09(+0.89%)
May 25, 2004 9.620 9.868 9.362 9.837 73,820 +0.21(+2.20%)
May 24, 2004 9.605 9.806 9.146 9.626 110,634 +0.05(+0.48%)
May 21, 2004 9.187 9.589 9.187 9.579 62,389 +0.37(+4.04%)
May 20, 2004 8.769 9.321 8.727 9.207 69,364 +0.39(+4.39%)
May 19, 2004 8.387 8.826 8.387 8.820 73,820 +0.03(+0.35%)
May 18, 2004 8.774 8.831 8.599 8.789 33,519 +0.14(+1.67%)
May 17, 2004 8.753 8.769 8.578 8.645 49,020 -0.13(-1.53%)
May 14, 2004 8.929 8.929 8.671 8.779 48,051 -0.01(-0.12%)
May 13, 2004 8.996 8.996 8.624 8.789 44,370 +0.01(+0.06%)
May 12, 2004 8.857 8.986 8.650 8.784 78,664 +0.01(+0.12%)
May 11, 2004 8.464 8.815 8.464 8.774 130,785 +0.21(+2.41%)
May 10, 2004 8.743 8.877 8.495 8.567 148,223 -0.21(-2.35%)
May 07, 2004 9.125 9.207 8.526 8.774 83,121 -0.33(-3.57%)
May 06, 2004 9.290 9.290 9.063 9.099 110,247 -0.07(-0.73%)
May 05, 2004 9.166 9.311 9.047 9.166 43,207 -0.09(-0.95%)
May 04, 2004 9.383 9.610 9.233 9.254 21,700 -0.22(-2.29%)
May 03, 2004 9.360 9.631 9.053 9.471 153,842 +0.21(+2.29%)
Apr 30, 2004 9.822 9.935 9.259 9.259 120,516 -0.61(-6.22%)
Apr 29, 2004 9.971 10.12 9.822 9.873 118,384 -0.12(-1.19%)
Apr 28, 2004 9.961 10.28 9.961 9.992 49,795 -0.17(-1.63%)
Apr 27, 2004 10.23 10.24 9.961 10.16 81,183 +0.02(+0.20%)
Apr 26, 2004 10.13 10.25 10.06 10.14 25,769 -0.25(-2.39%)
Apr 23, 2004 10.36 10.38 10.08 10.38 20,150 +0.06(+0.60%)
Apr 22, 2004 10.04 10.38 9.971 10.32 53,864 +0.38(+3.79%)
Apr 21, 2004 9.927 10.04 9.868 9.945 39,138 +0.08(+0.78%)
Apr 20, 2004 10.08 10.08 9.858 9.868 44,757 -0.07(-0.68%)
Apr 19, 2004 9.858 10.08 9.858 9.935 32,550 +0.00(+0.00%)
Apr 16, 2004 9.971 10.32 9.770 9.935 53,282 +0.13(+1.37%)
Apr 15, 2004 9.982 10.06 9.801 9.801 45,920 -0.10(-1.04%)
Apr 14, 2004 10.06 10.06 9.806 9.904 42,045 -0.08(-0.83%)
Apr 13, 2004 9.976 10.12 9.935 9.987 59,676 +0.00(+0.00%)
Apr 12, 2004 9.729 10.06 9.729 9.987 89,515 +0.10(+1.04%)
Apr 08, 2004 10.21 10.21 9.718 9.884 421,031 -0.19(-1.85%)
Apr 07, 2004 10.11 10.20 9.925 10.07 83,896 -0.17(-1.61%)
Apr 06, 2004 10.15 10.38 10.13 10.23 70,914 -0.34(-3.17%)
Apr 05, 2004 10.84 10.84 10.25 10.57 73,239 -0.23(-2.10%)
Apr 02, 2004 10.47 10.83 10.47 10.80 85,252 +0.41(+3.98%)
Apr 01, 2004 10.15 10.65 10.15 10.38 37,976 +0.15(+1.51%)
Mar 31, 2004 10.53 10.80 10.17 10.23 103,659 -0.61(-5.62%)
Mar 30, 2004 10.27 10.84 10.11 10.84 75,758 +0.72(+7.14%)
Mar 29, 2004 10.76 10.76 9.961 10.12 163,336 +0.15(+1.55%)
Mar 26, 2004 10.32 10.63 9.816 9.961 124,972 -0.60(-5.72%)
Mar 25, 2004 10.01 10.67 9.842 10.56 78,664 +0.63(+6.39%)
Mar 24, 2004 10.38 10.38 9.873 9.930 62,195 +0.05(+0.47%)
Mar 23, 2004 10.04 10.52 9.884 9.884 49,213 +0.07(+0.74%)
Mar 22, 2004 9.936 10.19 9.786 9.811 52,120 -0.12(-1.20%)
Mar 19, 2004 9.925 10.19 9.584 9.930 54,832 +0.09(+0.94%)
Mar 18, 2004 9.806 9.935 9.718 9.837 26,350 +0.05(+0.47%)
Mar 17, 2004 9.891 10.05 9.600 9.791 67,233 +0.11(+1.12%)
Mar 16, 2004 10.09 10.20 9.677 9.682 55,026 -0.37(-3.70%)
Mar 15, 2004 10.29 10.40 9.971 10.05 65,877 -0.33(-3.13%)
Mar 12, 2004 10.30 10.41 9.915 10.38 53,670 +0.25(+2.50%)
Mar 11, 2004 9.935 10.45 9.920 10.13 117,222 +0.17(+1.66%)
Mar 10, 2004 10.71 10.80 9.951 9.961 84,865 -0.61(-5.76%)
Mar 09, 2004 11.04 11.33 10.56 10.57 57,545 -0.41(-3.76%)
Mar 08, 2004 11.26 11.33 10.97 10.98 40,107 -0.30(-2.70%)
Mar 05, 2004 11.17 11.60 11.06 11.29 35,844 -0.07(-0.59%)
Mar 04, 2004 11.24 11.61 11.09 11.35 53,670 -0.12(-1.03%)
Mar 03, 2004 11.08 11.59 10.84 11.47 37,976 +0.37(+3.35%)
Mar 02, 2004 11.66 11.66 11.08 11.10 44,757 -0.57(-4.91%)
Mar 01, 2004 10.10 11.79 10.09 11.68 182,130 +1.00(+9.33%)
Feb 27, 2004 11.04 11.20 10.24 10.68 72,464 -0.66(-5.83%)
Feb 26, 2004 10.90 11.34 10.75 11.34 47,857 +0.50(+4.62%)
Feb 25, 2004 10.84 10.99 10.77 10.84 47,663 -0.24(-2.19%)
Feb 24, 2004 10.97 11.09 10.71 11.08 46,113 -0.27(-2.41%)
Feb 23, 2004 11.10 11.74 10.88 11.35 67,814 -0.35(-3.00%)
Feb 20, 2004 10.89 11.73 10.68 11.71 101,528 +0.76(+6.93%)
Feb 19, 2004 11.43 11.61 10.95 10.95 34,876 -0.39(-3.46%)
Feb 18, 2004 11.49 11.52 11.15 11.34 48,245 -0.02(-0.14%)
Feb 17, 2004 11.11 11.61 11.11 11.35 51,732 +0.24(+2.18%)
Feb 13, 2004 11.92 12.03 11.10 11.11 192,787 -0.94(-7.79%)
Feb 12, 2004 12.03 12.22 11.93 12.05 119,547 -0.06(-0.50%)
Feb 11, 2004 11.77 12.26 11.77 12.11 80,796 +0.22(+1.81%)
Feb 10, 2004 11.45 12.00 11.40 11.90 77,502 +0.51(+4.44%)
Feb 09, 2004 11.11 11.45 10.96 11.39 55,607 +0.04(+0.32%)
Feb 06, 2004 11.11 11.52 11.11 11.35 89,321 +0.09(+0.78%)
Feb 05, 2004 11.46 11.57 11.13 11.27 60,064 +0.07(+0.65%)
Feb 04, 2004 11.20 11.43 11.16 11.19 59,289 -0.21(-1.86%)
Feb 03, 2004 11.38 11.59 11.24 11.41 60,645 +0.05(+0.41%)
Feb 02, 2004 11.04 11.48 11.04 11.36 158,686 +0.20(+1.80%)
Jan 30, 2004 10.87 11.32 10.87 11.16 56,964 +0.09(+0.84%)
Jan 29, 2004 11.07 11.21 10.94 11.07 96,102 +0.09(+0.80%)
Jan 28, 2004 10.76 11.36 10.76 10.98 64,908 -0.23(-2.07%)
Jan 27, 2004 11.35 11.35 10.86 11.21 68,008 -0.14(-1.23%)
Jan 26, 2004 11.35 11.35 10.79 11.35 90,096 +0.06(+0.55%)
Jan 23, 2004 10.79 11.29 10.63 11.29 60,451 +0.48(+4.44%)
Jan 22, 2004 11.33 11.33 10.14 10.81 91,259 -0.57(-5.03%)
Jan 21, 2004 10.97 11.38 10.68 11.38 133,885 +0.47(+4.30%)
Jan 20, 2004 11.23 11.28 10.71 10.91 124,972 +0.10(+0.91%)
Jan 16, 2004 11.02 11.24 10.55 10.81 128,653 -0.14(-1.32%)
Jan 15, 2004 10.21 11.48 10.21 10.96 216,971 -0.13(-1.21%)
Jan 14, 2004 9.822 11.90 9.822 11.09 434,117 +0.85(+8.26%)
Jan 13, 2004 9.548 10.55 9.507 10.24 170,280 +0.70(+7.30%)
Jan 12, 2004 9.471 9.548 9.290 9.548 145,929 +0.26(+2.78%)
Jan 09, 2004 9.161 9.414 9.161 9.290 148,845 +0.00(+0.00%)
Jan 08, 2004 9.125 9.290 8.913 9.290 101,208 +0.19(+2.04%)
Jan 07, 2004 9.032 9.140 8.738 9.104 48,396 +0.08(+0.86%)
Jan 06, 2004 8.815 9.109 8.562 9.027 63,164 +0.26(+3.00%)
Jan 05, 2004 8.552 8.929 8.552 8.764 39,138 +0.34(+4.04%)
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.