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

Bassett Furniture (NQ: BSET )

13.82 -0.17 (-1.22%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
May 29, 2009 1.124 1.364 1.103 1.108 63,404 -0.05(-4.50%)
May 28, 2009 1.050 1.160 1.045 1.160 10,145 +0.13(+12.12%)
May 27, 2009 1.061 1.103 1.019 1.035 53,723 -0.04(-3.88%)
May 26, 2009 1.082 1.103 0.9720 1.077 31,637 +0.02(+1.98%)
May 22, 2009 1.082 1.082 1.045 1.056 6,511 +0.00(+0.00%)
May 21, 2009 1.108 1.171 1.045 1.056 18,542 -0.11(-9.82%)
May 20, 2009 1.035 1.202 1.035 1.171 49,267 +0.15(+14.29%)
May 19, 2009 1.029 1.045 0.9772 1.024 50,227 +0.00(+0.00%)
May 18, 2009 1.165 1.165 1.009 1.024 35,169 +0.01(+1.03%)
May 15, 2009 1.071 1.090 0.9772 1.014 12,080 -0.03(-3.00%)
May 14, 2009 1.113 1.113 0.9720 1.045 29,970 -0.02(-1.96%)
May 13, 2009 1.181 1.181 1.056 1.066 10,199 -0.11(-9.33%)
May 12, 2009 1.196 1.202 1.176 1.176 4,521 +0.00(+0.00%)
May 11, 2009 1.228 1.228 1.171 1.176 78,135 -0.06(-5.06%)
May 08, 2009 1.265 1.333 1.239 1.239 36,005 -0.01(-0.84%)
May 07, 2009 1.411 1.437 1.191 1.249 75,429 -0.12(-8.78%)
May 06, 2009 1.228 1.395 1.228 1.369 51,909 +0.16(+13.42%)
May 05, 2009 1.197 1.233 1.196 1.207 104,996 +0.01(+0.43%)
May 04, 2009 1.227 1.249 1.202 1.202 60,991 -0.03(-2.13%)
May 01, 2009 1.322 1.348 1.228 1.228 70,630 +0.05(+3.98%)
Apr 30, 2009 1.160 1.301 1.160 1.181 52,259 +0.02(+1.80%)
Apr 29, 2009 1.134 1.197 1.082 1.160 90,030 +0.03(+2.30%)
Apr 28, 2009 1.176 1.176 1.066 1.134 84,924 +0.12(+11.86%)
Apr 27, 2009 1.014 1.014 0.9406 1.014 14,906 +0.02(+1.57%)
Apr 24, 2009 0.9981 1.014 0.9772 0.9981 29,383 +0.02(+2.14%)
Apr 23, 2009 1.003 1.024 0.9354 0.9772 95,833 -0.01(-1.06%)
Apr 22, 2009 0.9877 0.9981 0.9668 0.9877 9,259 +0.02(+2.16%)
Apr 21, 2009 0.9981 1.009 0.9668 0.9668 48,874 -0.01(-1.07%)
Apr 20, 2009 1.061 1.061 0.9668 0.9772 29,997 -0.10(-9.66%)
Apr 17, 2009 1.050 1.097 1.045 1.082 65,423 +0.04(+3.50%)
Apr 16, 2009 1.030 1.048 1.003 1.045 20,791 +0.03(+2.56%)
Apr 15, 2009 1.056 1.057 1.009 1.019 16,889 -0.08(-7.14%)
Apr 14, 2009 1.045 1.097 1.040 1.097 21,994 +0.07(+7.14%)
Apr 13, 2009 1.024 1.045 0.9302 1.024 109,864 +0.00(+0.00%)
Apr 09, 2009 0.9981 1.040 0.9668 1.024 33,319 +0.05(+4.81%)
Apr 08, 2009 0.9720 0.9772 0.9719 0.9772 1,379 +0.01(+1.08%)
Apr 07, 2009 0.9563 1.035 0.9563 0.9668 46,450 +0.00(+0.00%)
Apr 06, 2009 0.8152 1.077 0.8152 0.9668 52,303 +0.10(+11.45%)
Apr 03, 2009 0.8727 0.9458 0.8205 0.8675 75,444 -0.02(-1.78%)
Apr 02, 2009 0.9877 1.103 0.8832 0.8832 122,830 -0.10(-10.58%)
Apr 01, 2009 0.9772 0.9877 0.9668 0.9877 5,847 -0.03(-2.58%)
Mar 31, 2009 0.9197 1.029 0.9093 1.014 27,402 +0.13(+14.12%)
Mar 30, 2009 0.9615 1.014 0.8727 0.8884 59,973 -0.02(-2.30%)
Mar 26, 2009 0.7003 0.9093 0.7003 0.9093 89,984 +0.18(+25.18%)
Mar 25, 2009 0.6166 0.9093 0.6166 0.7264 113,245 +0.14(+24.11%)
Mar 24, 2009 0.5278 0.5853 0.5278 0.5853 26,409 +0.04(+6.67%)
Mar 23, 2009 0.5487 0.5539 0.5226 0.5487 32,000 +0.01(+0.96%)
Mar 20, 2009 0.4912 0.5435 0.4912 0.5435 196,909 +0.06(+13.04%)
Mar 19, 2009 0.4965 0.5174 0.4703 0.4808 40,634 -0.02(-4.17%)
Mar 18, 2009 0.4912 0.5017 0.4703 0.5017 44,012 +0.03(+5.49%)
Mar 17, 2009 0.4965 0.4965 0.4714 0.4755 19,411 +0.01(+1.11%)
Mar 16, 2009 0.4703 0.4703 0.4599 0.4703 29,700 +0.03(+5.88%)
Mar 13, 2009 0.4546 0.4860 0.4442 0.4442 21,118 +0.00(+0.00%)
Mar 12, 2009 0.4703 0.4703 0.4442 0.4442 114,194 -0.03(-6.59%)
Mar 11, 2009 0.4965 0.4965 0.4546 0.4755 27,059 +0.02(+4.60%)
Mar 10, 2009 0.4442 0.4755 0.4442 0.4546 97,753 +0.04(+10.13%)
Mar 09, 2009 0.4442 0.4442 0.4076 0.4128 26,696 -0.01(-3.42%)
Mar 06, 2009 0.4379 0.4442 0.4128 0.4275 30,148 +0.00(+0.99%)
Mar 05, 2009 0.5226 0.5226 0.3240 0.4233 131,348 -0.10(-19.00%)
Mar 04, 2009 0.5174 0.5592 0.5106 0.5226 58,873 +0.04(+8.70%)
Mar 02, 2009 0.5226 0.5226 0.4755 0.4808 85,072 -0.02(-4.17%)
Feb 27, 2009 0.5278 0.5383 0.5017 0.5017 139,471 -0.03(-4.95%)
Feb 26, 2009 0.6010 0.6114 0.5278 0.5278 110,166 -0.04(-6.48%)
Feb 25, 2009 0.5696 0.5748 0.5278 0.5644 117,547 +0.02(+2.86%)
Feb 24, 2009 0.6010 0.6480 0.5487 0.5487 186,256 -0.07(-11.76%)
Feb 23, 2009 0.6532 0.7316 0.5174 0.6219 539,248 +0.10(+19.00%)
Feb 20, 2009 0.7055 0.7212 0.5017 0.5226 2,121,798 -0.21(-28.57%)
Feb 19, 2009 0.7891 0.7891 0.6950 0.7316 92,425 -0.03(-3.45%)
Feb 18, 2009 0.7630 0.8100 0.7577 0.7577 73,448 +0.00(+0.00%)
Feb 17, 2009 0.8100 0.9145 0.7577 0.7577 283,274 -0.27(-26.40%)
Feb 13, 2009 1.029 1.029 0.9615 1.029 39,993 -0.01(-1.01%)
Feb 12, 2009 1.040 1.056 1.019 1.040 32,953 +0.00(+0.00%)
Feb 11, 2009 1.087 1.087 1.035 1.040 61,833 +0.00(+0.00%)
Feb 10, 2009 1.087 1.087 1.040 1.040 17,962 -0.05(-4.33%)
Feb 09, 2009 1.077 1.103 1.036 1.087 20,236 +0.01(+0.97%)
Feb 06, 2009 1.097 1.097 1.040 1.077 29,310 +0.04(+3.52%)
Feb 05, 2009 1.071 1.176 1.040 1.040 120,237 -0.03(-2.93%)
Feb 04, 2009 1.280 1.301 1.061 1.071 98,191 -0.24(-18.00%)
Feb 03, 2009 1.625 1.625 1.306 1.306 162,363 -0.34(-20.89%)
Feb 02, 2009 1.641 1.657 1.463 1.651 48,849 -0.07(-3.95%)
Jan 30, 2009 1.427 1.719 1.427 1.719 56,192 +0.29(+20.07%)
Jan 29, 2009 1.453 1.515 1.432 1.432 28,410 -0.02(-1.44%)
Jan 28, 2009 1.557 1.557 1.432 1.453 19,998 +0.00(+0.00%)
Jan 27, 2009 1.495 1.495 1.369 1.453 35,942 -0.04(-2.46%)
Jan 26, 2009 1.563 1.563 1.414 1.489 16,200 +0.10(+7.14%)
Jan 23, 2009 1.359 1.395 1.312 1.390 45,596 +0.07(+5.56%)
Jan 22, 2009 1.547 1.547 1.317 1.317 29,139 -0.25(-15.72%)
Jan 21, 2009 1.510 1.610 1.510 1.563 28,994 +0.13(+8.73%)
Jan 20, 2009 1.505 1.589 1.437 1.437 29,876 -0.08(-5.17%)
Jan 16, 2009 1.515 1.557 1.438 1.515 123,565 +0.01(+0.35%)
Jan 15, 2009 1.604 1.641 1.463 1.510 105,943 -0.06(-3.99%)
Jan 14, 2009 1.698 1.698 1.573 1.573 35,177 -0.15(-8.79%)
Jan 13, 2009 1.740 1.766 1.641 1.725 29,524 -0.02(-1.20%)
Jan 12, 2009 1.714 1.792 1.683 1.745 52,776 +0.10(+6.03%)
Jan 09, 2009 1.881 1.887 1.646 1.646 17,731 -0.23(-12.26%)
Jan 08, 2009 1.761 1.876 1.599 1.876 30,016 +0.13(+7.16%)
Jan 07, 2009 1.819 1.944 1.751 1.751 58,593 -0.09(-4.83%)
Jan 06, 2009 1.772 2.028 1.714 1.839 61,705 +0.08(+4.45%)
Jan 05, 2009 1.719 1.881 1.636 1.761 85,902 -0.02(-0.88%)
Jan 02, 2009 1.672 1.787 1.596 1.777 83,468 +0.03(+1.49%)
Dec 31, 2008 1.725 1.787 1.620 1.751 97,982 -0.03(-1.47%)
Dec 30, 2008 1.636 1.782 1.599 1.777 80,791 +0.11(+6.92%)
Dec 29, 2008 1.719 1.730 1.578 1.662 276,439 -0.07(-3.93%)
Dec 26, 2008 1.730 1.824 1.698 1.730 20,986 +0.06(+3.44%)
Dec 24, 2008 1.615 1.829 1.615 1.672 14,114 +0.08(+5.26%)
Dec 23, 2008 1.808 1.808 1.589 1.589 55,622 -0.25(-13.39%)
Dec 22, 2008 1.928 1.928 1.662 1.834 43,775 -0.09(-4.88%)
Dec 19, 2008 1.719 1.928 1.594 1.928 295,720 +0.21(+12.16%)
Dec 18, 2008 1.641 1.766 1.599 1.719 60,587 +0.02(+0.92%)
Dec 17, 2008 1.719 1.725 1.573 1.704 34,478 +0.08(+4.82%)
Dec 16, 2008 1.667 1.819 1.573 1.625 61,975 +0.00(+0.00%)
Dec 15, 2008 1.725 1.970 1.620 1.625 38,250 -0.16(-8.80%)
Dec 12, 2008 1.740 1.787 1.636 1.782 35,797 -0.04(-2.01%)
Dec 11, 2008 1.808 1.923 1.704 1.819 37,207 -0.04(-1.97%)
Dec 10, 2008 1.918 1.918 1.625 1.855 44,293 +0.10(+5.65%)
Dec 09, 2008 1.813 1.907 1.625 1.756 55,088 -0.04(-2.04%)
Dec 08, 2008 2.080 2.085 1.792 1.792 37,427 -0.16(-8.29%)
Dec 05, 2008 1.881 1.954 1.881 1.954 13,923 +0.05(+2.47%)
Dec 04, 2008 2.190 2.190 1.881 1.907 15,687 -0.02(-1.08%)
Dec 03, 2008 1.866 1.928 1.839 1.928 44,152 +0.00(+0.00%)
Dec 02, 2008 1.944 1.944 1.766 1.928 60,461 +0.03(+1.65%)
Dec 01, 2008 2.231 2.273 1.808 1.897 34,511 -0.32(-14.59%)
Nov 28, 2008 2.346 2.346 2.054 2.221 286,357 +0.18(+8.70%)
Nov 26, 2008 2.216 2.216 2.038 2.043 13,852 -0.10(-4.63%)
Nov 25, 2008 2.116 2.320 2.090 2.143 33,399 +0.05(+2.50%)
Nov 24, 2008 1.845 2.116 1.667 2.090 45,166 +0.22(+12.04%)
Nov 21, 2008 1.683 1.866 1.620 1.866 50,411 +0.18(+10.53%)
Nov 20, 2008 1.876 1.876 1.688 1.688 52,786 -0.19(-10.28%)
Nov 19, 2008 1.975 2.028 1.829 1.881 38,336 -0.20(-9.55%)
Nov 18, 2008 1.960 2.080 1.897 2.080 65,431 +0.15(+7.57%)
Nov 17, 2008 2.059 2.075 1.934 1.934 19,991 -0.08(-3.90%)
Nov 14, 2008 1.740 2.242 1.740 2.012 29,723 -0.12(-5.64%)
Nov 13, 2008 2.122 2.169 1.960 2.132 69,860 +0.06(+2.77%)
Nov 12, 2008 2.132 2.153 2.043 2.075 68,062 -0.06(-2.70%)
Nov 11, 2008 2.179 2.195 2.096 2.132 21,171 -0.01(-0.49%)
Nov 10, 2008 2.373 3.202 2.096 2.143 68,100 -0.27(-11.06%)
Nov 07, 2008 2.686 2.691 2.367 2.409 35,782 -0.23(-8.71%)
Nov 06, 2008 2.571 4.181 2.456 2.639 86,250 +0.09(+3.70%)
Nov 05, 2008 2.508 2.587 2.456 2.545 100,013 -0.06(-2.40%)
Nov 04, 2008 2.702 2.744 2.540 2.608 58,201 -0.14(-4.95%)
Nov 03, 2008 2.602 2.953 2.352 2.744 194,710 +0.44(+19.05%)
Oct 31, 2008 2.263 2.331 2.221 2.305 105,820 +0.03(+1.15%)
Oct 30, 2008 2.221 2.357 2.221 2.278 75,561 +0.10(+4.56%)
Oct 29, 2008 2.310 2.323 2.080 2.179 36,130 +0.13(+6.11%)
Oct 28, 2008 2.080 2.127 2.049 2.054 62,868 -0.03(-1.26%)
Oct 27, 2008 2.143 2.143 2.038 2.080 73,441 -0.04(-1.73%)
Oct 24, 2008 2.090 2.200 1.829 2.116 182,821 -0.18(-7.95%)
Oct 23, 2008 2.508 2.508 2.278 2.299 202,429 -0.19(-7.76%)
Oct 22, 2008 2.791 2.791 2.477 2.493 106,548 -0.22(-8.09%)
Oct 21, 2008 2.921 2.924 2.613 2.712 157,770 -0.17(-5.81%)
Oct 20, 2008 3.015 3.115 2.817 2.879 171,873 -0.20(-6.45%)
Oct 17, 2008 3.188 3.527 3.015 3.078 175,274 -0.15(-4.69%)
Oct 16, 2008 3.397 3.397 3.198 3.230 112,994 -0.17(-4.92%)
Oct 15, 2008 3.418 3.491 3.277 3.397 155,242 -0.03(-0.76%)
Oct 14, 2008 3.486 3.501 3.407 3.423 166,404 +0.01(+0.15%)
Oct 13, 2008 3.475 3.486 3.339 3.418 232,109 +0.01(+0.31%)
Oct 10, 2008 3.407 3.580 3.397 3.407 202,883 -0.14(-3.83%)
Oct 09, 2008 3.543 3.721 3.522 3.543 98,160 -0.13(-3.42%)
Oct 08, 2008 3.705 3.705 3.392 3.669 92,999 -0.09(-2.36%)
Oct 07, 2008 3.914 4.019 3.501 3.757 121,858 -0.15(-3.75%)
Oct 06, 2008 4.395 4.395 3.904 3.904 102,204 -0.60(-13.24%)
Oct 03, 2008 4.541 4.541 4.311 4.499 77,765 +0.01(+0.12%)
Oct 02, 2008 4.682 4.682 4.437 4.494 112,359 -0.15(-3.15%)
Oct 01, 2008 4.494 4.651 4.384 4.641 197,092 +0.17(+3.86%)
Sep 30, 2008 4.656 4.656 4.468 4.468 97,135 -0.20(-4.36%)
Sep 29, 2008 4.761 4.761 4.667 4.672 133,787 -0.25(-4.99%)
Sep 26, 2008 4.834 4.917 4.703 4.917 25,798 +0.03(+0.53%)
Sep 25, 2008 4.766 4.965 4.703 4.891 88,855 +0.17(+3.65%)
Sep 24, 2008 5.069 5.069 4.708 4.719 133,035 -0.39(-7.67%)
Sep 23, 2008 5.200 5.200 4.985 5.111 45,432 -0.11(-2.20%)
Sep 22, 2008 5.456 5.456 5.174 5.226 36,733 -0.12(-2.25%)
Sep 19, 2008 4.933 5.586 4.865 5.346 161,578 +0.36(+7.12%)
Sep 18, 2008 4.876 5.336 4.714 4.991 107,198 +0.02(+0.32%)
Sep 17, 2008 4.991 5.215 4.782 4.975 52,701 -0.21(-4.03%)
Sep 16, 2008 5.012 5.209 5.012 5.184 24,884 +0.17(+3.44%)
Sep 15, 2008 5.299 5.346 5.012 5.012 19,204 -0.29(-5.52%)
Sep 12, 2008 5.100 5.456 5.017 5.304 70,304 +0.05(+0.89%)
Sep 11, 2008 5.430 5.482 5.158 5.257 88,208 -0.25(-4.46%)
Sep 10, 2008 5.597 5.597 5.377 5.503 136,241 -0.08(-1.40%)
Sep 09, 2008 5.565 5.597 5.451 5.581 115,348 -0.02(-0.28%)
Sep 08, 2008 5.383 5.597 5.383 5.597 194,063 +0.24(+4.39%)
Sep 05, 2008 5.262 5.403 5.236 5.362 24,654 +0.06(+1.18%)
Sep 04, 2008 5.132 5.430 5.132 5.299 87,904 -0.30(-5.32%)
Sep 03, 2008 5.529 5.597 5.498 5.597 36,645 +0.08(+1.42%)
Sep 02, 2008 5.440 5.748 5.351 5.518 41,616 +0.15(+2.72%)
Aug 29, 2008 5.179 5.409 5.086 5.372 95,321 +0.18(+3.52%)
Aug 28, 2008 5.116 5.471 5.116 5.189 69,679 +0.06(+1.12%)
Aug 27, 2008 5.100 5.424 5.100 5.132 169,166 -0.15(-2.87%)
Aug 26, 2008 5.477 5.539 5.278 5.283 70,947 -0.21(-3.90%)
Aug 25, 2008 5.518 5.612 5.471 5.498 29,333 +0.01(+0.10%)
Aug 22, 2008 5.738 5.795 5.456 5.492 35,977 -0.22(-3.93%)
Aug 21, 2008 5.842 5.921 5.649 5.717 67,945 -0.24(-4.04%)
Aug 20, 2008 5.931 6.036 5.884 5.957 26,426 +0.07(+1.24%)
Aug 19, 2008 6.025 6.025 5.795 5.884 21,030 -0.16(-2.60%)
Aug 18, 2008 6.151 6.219 6.041 6.041 28,994 -0.19(-3.02%)
Aug 15, 2008 6.198 6.250 6.140 6.229 18,510 -0.03(-0.42%)
Aug 14, 2008 6.072 6.255 6.072 6.255 24,338 +0.13(+2.05%)
Aug 13, 2008 6.130 6.193 6.062 6.130 30,510 -0.05(-0.78%)
Aug 12, 2008 6.281 6.302 6.135 6.178 49,448 -0.09(-1.48%)
Aug 11, 2008 6.271 6.271 6.126 6.271 79,727 +0.00(+0.00%)
Aug 08, 2008 6.161 6.271 6.142 6.271 39,771 +0.05(+0.84%)
Aug 07, 2008 6.219 6.224 6.140 6.219 27,289 -0.03(-0.42%)
Aug 06, 2008 6.015 6.271 5.963 6.245 60,427 -0.01(-0.08%)
Aug 05, 2008 5.853 6.271 5.853 6.250 74,218 +0.06(+1.01%)
Aug 04, 2008 6.067 6.219 6.036 6.187 61,016 +0.02(+0.34%)
Aug 01, 2008 6.266 6.271 6.166 6.166 44,012 -0.05(-0.76%)
Jul 31, 2008 6.172 6.250 6.156 6.213 19,126 +0.05(+0.85%)
Jul 30, 2008 6.130 6.250 6.027 6.161 15,398 +0.01(+0.08%)
Jul 29, 2008 6.156 6.271 5.963 6.156 95,005 +0.13(+2.08%)
Jul 28, 2008 6.062 6.062 5.910 6.031 30,110 -0.13(-2.04%)
Jul 25, 2008 6.109 6.213 5.957 6.156 25,199 -0.01(-0.17%)
Jul 24, 2008 6.234 6.245 5.994 6.166 50,686 -0.05(-0.84%)
Jul 23, 2008 6.072 6.250 6.072 6.219 79,794 +0.09(+1.45%)
Jul 22, 2008 5.931 6.187 5.769 6.130 89,752 +0.08(+1.38%)
Jul 21, 2008 6.172 6.219 5.963 6.046 87,936 -0.11(-1.87%)
Jul 18, 2008 6.109 6.229 6.093 6.161 48,624 +0.03(+0.43%)
Jul 17, 2008 5.942 6.213 5.942 6.135 99,490 +0.15(+2.53%)
Jul 16, 2008 5.748 6.015 5.639 5.984 68,862 +0.19(+3.34%)
Jul 15, 2008 5.858 5.879 5.665 5.790 73,720 -0.15(-2.55%)
Jul 14, 2008 6.182 6.224 5.937 5.942 122,825 -0.37(-5.80%)
Jul 11, 2008 6.135 6.313 6.114 6.308 142,887 +0.25(+4.05%)
Jul 10, 2008 6.166 6.250 6.015 6.062 59,219 -0.08(-1.36%)
Jul 09, 2008 6.234 6.287 6.146 6.146 119,658 -0.03(-0.51%)
Jul 08, 2008 6.203 6.271 6.166 6.177 100,558 -0.08(-1.25%)
Jul 07, 2008 6.208 6.261 6.114 6.255 72,279 +0.06(+1.01%)
Jul 04, 2008 6.240 6.271 6.172 6.193 22,792 +0.00(+0.00%)
Jul 03, 2008 6.240 6.271 6.172 6.193 22,792 -0.08(-1.33%)
Jul 02, 2008 6.323 6.328 6.125 6.276 99,647 +0.02(+0.33%)
Jul 01, 2008 6.208 6.279 6.146 6.255 68,354 +0.09(+1.44%)
Jun 30, 2008 6.198 6.381 6.156 6.166 66,037 -0.06(-0.92%)
Jun 27, 2008 6.151 6.349 6.151 6.224 69,855 +0.05(+0.76%)
Jun 26, 2008 6.140 6.339 6.119 6.177 48,943 -0.01(-0.08%)
Jun 25, 2008 6.193 6.271 6.161 6.182 34,216 +0.01(+0.08%)
Jun 24, 2008 6.198 6.302 6.140 6.177 80,932 -0.02(-0.25%)
Jun 23, 2008 6.302 6.302 6.125 6.193 25,219 -0.11(-1.74%)
Jun 20, 2008 6.323 6.344 6.208 6.302 132,922 +0.01(+0.08%)
Jun 19, 2008 6.240 6.328 6.114 6.297 42,554 +0.07(+1.18%)
Jun 18, 2008 6.213 6.245 6.114 6.224 37,781 +0.01(+0.08%)
Jun 17, 2008 6.313 6.334 6.156 6.219 63,058 -0.09(-1.41%)
Jun 16, 2008 6.229 6.360 6.151 6.308 102,225 +0.13(+2.03%)
Jun 13, 2008 6.166 6.240 6.119 6.182 58,616 +0.05(+0.77%)
Jun 12, 2008 6.161 6.181 6.114 6.135 46,004 -0.01(-0.09%)
Jun 11, 2008 6.166 6.219 6.135 6.140 46,565 -0.05(-0.76%)
Jun 10, 2008 6.182 6.240 6.166 6.187 33,759 -0.01(-0.17%)
Jun 09, 2008 6.234 6.234 6.166 6.198 27,754 +0.02(+0.25%)
Jun 06, 2008 6.271 6.297 6.182 6.182 44,628 -0.10(-1.58%)
Jun 05, 2008 6.255 6.287 6.240 6.281 83,131 +0.02(+0.33%)
Jun 04, 2008 6.213 6.285 6.193 6.261 44,737 +0.05(+0.76%)
Jun 03, 2008 6.203 6.255 6.193 6.213 38,047 +0.01(+0.08%)
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.