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 (%)
Sep 30, 2008 4.597 4.597 4.411 4.411 98,383 -0.20(-4.36%)
Sep 29, 2008 4.700 4.700 4.607 4.613 135,506 -0.24(-4.99%)
Sep 26, 2008 4.773 4.855 4.644 4.855 26,130 +0.03(+0.53%)
Sep 25, 2008 4.705 4.902 4.644 4.829 89,996 +0.17(+3.65%)
Sep 24, 2008 5.005 5.005 4.649 4.659 134,745 -0.39(-7.67%)
Sep 23, 2008 5.134 5.134 4.922 5.046 46,015 -0.11(-2.20%)
Sep 22, 2008 5.387 5.387 5.108 5.160 37,205 -0.12(-2.25%)
Sep 19, 2008 4.871 5.516 4.804 5.278 163,654 +0.35(+7.12%)
Sep 18, 2008 4.814 5.268 4.654 4.927 108,576 +0.02(+0.32%)
Sep 17, 2008 4.927 5.149 4.721 4.912 53,379 -0.21(-4.03%)
Sep 16, 2008 4.948 5.142 4.948 5.118 25,203 +0.17(+3.44%)
Sep 15, 2008 5.232 5.278 4.948 4.948 19,451 -0.29(-5.52%)
Sep 12, 2008 5.036 5.387 4.953 5.237 71,208 +0.05(+0.89%)
Sep 11, 2008 5.361 5.412 5.092 5.190 89,341 -0.24(-4.46%)
Sep 10, 2008 5.526 5.526 5.309 5.433 137,991 -0.08(-1.40%)
Sep 09, 2008 5.495 5.526 5.381 5.510 116,830 -0.02(-0.28%)
Sep 08, 2008 5.314 5.526 5.314 5.526 196,557 +0.23(+4.39%)
Sep 05, 2008 5.196 5.335 5.170 5.294 24,971 +0.06(+1.18%)
Sep 04, 2008 5.067 5.361 5.067 5.232 89,033 -0.29(-5.32%)
Sep 03, 2008 5.459 5.526 5.428 5.526 37,115 +0.08(+1.42%)
Sep 02, 2008 5.371 5.675 5.283 5.448 42,151 +0.14(+2.72%)
Aug 29, 2008 5.113 5.340 5.021 5.304 96,545 +0.18(+3.52%)
Aug 28, 2008 5.051 5.402 5.051 5.123 70,574 +0.06(+1.12%)
Aug 27, 2008 5.036 5.356 5.036 5.067 171,339 -0.15(-2.87%)
Aug 26, 2008 5.407 5.469 5.211 5.216 71,859 -0.21(-3.90%)
Aug 25, 2008 5.448 5.541 5.402 5.428 29,710 +0.01(+0.10%)
Aug 22, 2008 5.665 5.722 5.387 5.423 36,439 -0.22(-3.93%)
Aug 21, 2008 5.768 5.846 5.577 5.645 68,818 -0.24(-4.04%)
Aug 20, 2008 5.856 5.959 5.810 5.882 26,766 +0.07(+1.24%)
Aug 19, 2008 5.949 5.949 5.722 5.810 21,300 -0.15(-2.60%)
Aug 18, 2008 6.073 6.140 5.964 5.964 29,367 -0.19(-3.02%)
Aug 15, 2008 6.119 6.171 6.062 6.150 18,747 -0.03(-0.42%)
Aug 14, 2008 5.995 6.176 5.995 6.176 24,651 +0.12(+2.05%)
Aug 13, 2008 6.052 6.114 5.985 6.052 30,902 -0.05(-0.78%)
Aug 12, 2008 6.202 6.222 6.057 6.100 50,084 -0.09(-1.48%)
Aug 11, 2008 6.191 6.191 6.048 6.191 80,751 +0.00(+0.00%)
Aug 08, 2008 6.083 6.191 6.064 6.191 40,282 +0.05(+0.84%)
Aug 07, 2008 6.140 6.145 6.062 6.140 27,640 -0.03(-0.42%)
Aug 06, 2008 5.939 6.191 5.887 6.166 61,203 -0.01(-0.08%)
Aug 05, 2008 5.779 6.191 5.779 6.171 75,171 +0.06(+1.01%)
Aug 04, 2008 5.990 6.140 5.959 6.109 61,800 +0.02(+0.34%)
Aug 01, 2008 6.186 6.191 6.088 6.088 44,577 -0.05(-0.76%)
Jul 31, 2008 6.093 6.171 6.078 6.135 19,371 +0.05(+0.85%)
Jul 30, 2008 6.052 6.171 5.951 6.083 15,596 +0.01(+0.08%)
Jul 29, 2008 6.078 6.191 5.887 6.078 96,226 +0.12(+2.08%)
Jul 28, 2008 5.985 5.985 5.835 5.954 30,497 -0.12(-2.04%)
Jul 25, 2008 6.031 6.135 5.882 6.078 25,523 -0.01(-0.17%)
Jul 24, 2008 6.155 6.166 5.918 6.088 51,338 -0.05(-0.84%)
Jul 23, 2008 5.995 6.171 5.995 6.140 80,819 +0.09(+1.45%)
Jul 22, 2008 5.856 6.109 5.696 6.052 90,905 +0.08(+1.38%)
Jul 21, 2008 6.093 6.140 5.887 5.970 89,066 -0.11(-1.87%)
Jul 18, 2008 6.031 6.150 6.016 6.083 49,248 +0.03(+0.43%)
Jul 17, 2008 5.866 6.135 5.866 6.057 100,769 +0.15(+2.53%)
Jul 16, 2008 5.675 5.939 5.567 5.908 69,746 +0.19(+3.34%)
Jul 15, 2008 5.784 5.804 5.593 5.717 74,667 -0.15(-2.55%)
Jul 14, 2008 6.104 6.145 5.861 5.866 124,403 -0.36(-5.80%)
Jul 11, 2008 6.057 6.233 6.037 6.228 144,722 +0.24(+4.05%)
Jul 10, 2008 6.088 6.171 5.939 5.985 59,980 -0.08(-1.36%)
Jul 09, 2008 6.155 6.207 6.068 6.068 121,195 -0.03(-0.51%)
Jul 08, 2008 6.124 6.191 6.088 6.099 101,850 -0.08(-1.25%)
Jul 07, 2008 6.130 6.181 6.037 6.176 73,208 +0.06(+1.01%)
Jul 04, 2008 6.160 6.191 6.093 6.114 23,085 +0.00(+0.00%)
Jul 03, 2008 6.160 6.191 6.093 6.114 23,085 -0.08(-1.33%)
Jul 02, 2008 6.243 6.248 6.047 6.197 100,928 +0.02(+0.33%)
Jul 01, 2008 6.130 6.199 6.068 6.176 69,233 +0.09(+1.44%)
Jun 30, 2008 6.119 6.300 6.078 6.088 66,886 -0.06(-0.92%)
Jun 27, 2008 6.073 6.269 6.073 6.145 70,752 +0.05(+0.76%)
Jun 26, 2008 6.062 6.258 6.042 6.099 49,572 -0.01(-0.08%)
Jun 25, 2008 6.114 6.191 6.083 6.104 34,656 +0.01(+0.08%)
Jun 24, 2008 6.119 6.222 6.062 6.099 81,972 -0.02(-0.25%)
Jun 23, 2008 6.222 6.222 6.047 6.114 25,543 -0.11(-1.74%)
Jun 20, 2008 6.243 6.264 6.130 6.222 134,630 +0.01(+0.08%)
Jun 19, 2008 6.160 6.248 6.037 6.217 43,100 +0.07(+1.18%)
Jun 18, 2008 6.135 6.166 6.037 6.145 38,267 +0.01(+0.08%)
Jun 17, 2008 6.233 6.253 6.078 6.140 63,868 -0.09(-1.41%)
Jun 16, 2008 6.150 6.279 6.073 6.228 103,538 +0.12(+2.03%)
Jun 13, 2008 6.088 6.160 6.042 6.104 59,369 +0.05(+0.77%)
Jun 12, 2008 6.083 6.103 6.037 6.057 46,595 -0.01(-0.09%)
Jun 11, 2008 6.088 6.140 6.057 6.062 47,163 -0.05(-0.76%)
Jun 10, 2008 6.104 6.160 6.088 6.109 34,193 -0.01(-0.17%)
Jun 09, 2008 6.155 6.155 6.088 6.119 28,111 +0.02(+0.25%)
Jun 06, 2008 6.191 6.217 6.104 6.104 45,201 -0.10(-1.58%)
Jun 05, 2008 6.176 6.207 6.160 6.202 84,199 +0.02(+0.33%)
Jun 04, 2008 6.135 6.205 6.114 6.181 45,312 +0.05(+0.76%)
Jun 03, 2008 6.124 6.176 6.114 6.135 38,536 +0.01(+0.08%)
Jun 02, 2008 6.197 6.197 6.114 6.130 72,661 -0.06(-0.92%)
May 30, 2008 6.222 6.224 6.166 6.186 76,018 -0.04(-0.58%)
May 29, 2008 6.222 6.274 6.171 6.222 63,174 +0.01(+0.08%)
May 28, 2008 6.228 6.269 6.166 6.217 133,919 +0.02(+0.33%)
May 27, 2008 6.305 6.305 6.166 6.197 32,725 -0.08(-1.31%)
May 26, 2008 6.222 6.279 6.166 6.279 40,976 +0.00(+0.00%)
May 23, 2008 6.222 6.279 6.166 6.279 40,976 +0.04(+0.58%)
May 22, 2008 6.191 6.320 6.166 6.243 62,391 +0.06(+1.00%)
May 21, 2008 6.253 6.253 6.166 6.181 68,748 -0.10(-1.56%)
May 20, 2008 6.191 6.279 6.176 6.279 71,677 +0.09(+1.50%)
May 19, 2008 6.191 6.336 6.171 6.186 103,684 +0.01(+0.17%)
May 16, 2008 6.367 6.408 6.140 6.176 210,825 -0.17(-2.68%)
May 15, 2008 6.403 6.449 6.346 6.346 64,707 -0.06(-0.89%)
May 14, 2008 6.516 6.516 6.336 6.403 58,468 -0.14(-2.21%)
May 13, 2008 6.506 6.625 6.449 6.547 99,280 +0.03(+0.40%)
May 12, 2008 6.553 6.625 6.444 6.522 115,022 +0.04(+0.56%)
May 09, 2008 6.480 6.599 6.449 6.486 127,184 -0.02(-0.24%)
May 08, 2008 6.594 6.594 6.408 6.501 156,068 +0.01(+0.08%)
May 07, 2008 6.625 6.656 6.465 6.496 297,777 -0.07(-1.02%)
May 06, 2008 6.738 6.738 6.424 6.563 556,003 +0.11(+1.76%)
May 05, 2008 6.289 6.584 6.140 6.449 809,540 +0.18(+2.80%)
May 02, 2008 6.295 6.320 6.202 6.274 80,623 +0.02(+0.25%)
May 01, 2008 6.155 6.413 6.140 6.258 165,591 +0.10(+1.59%)
Apr 30, 2008 6.124 6.217 6.114 6.160 91,531 +0.03(+0.51%)
Apr 29, 2008 6.140 6.186 6.119 6.130 60,075 -0.01(-0.08%)
Apr 28, 2008 6.160 6.186 6.094 6.135 82,817 +0.02(+0.25%)
Apr 25, 2008 6.160 6.160 6.073 6.119 61,571 -0.04(-0.67%)
Apr 24, 2008 6.083 6.387 6.016 6.160 92,303 +0.08(+1.36%)
Apr 23, 2008 6.078 6.145 6.068 6.078 101,625 +0.07(+1.20%)
Apr 22, 2008 6.197 6.228 6.006 6.006 124,498 -0.11(-1.85%)
Apr 21, 2008 6.166 6.233 6.068 6.119 88,314 -0.02(-0.34%)
Apr 18, 2008 6.057 6.413 6.042 6.140 152,384 +0.25(+4.29%)
Apr 17, 2008 6.001 6.176 5.887 5.887 101,720 -0.14(-2.31%)
Apr 16, 2008 6.065 6.341 6.021 6.026 102,275 +0.00(+0.00%)
Apr 15, 2008 5.933 6.191 5.913 6.026 65,157 +0.09(+1.57%)
Apr 14, 2008 6.099 6.114 5.835 5.933 78,460 -0.18(-2.87%)
Apr 11, 2008 6.279 6.418 6.006 6.109 117,691 -0.17(-2.71%)
Apr 10, 2008 6.584 6.774 6.279 6.279 150,149 -0.30(-4.62%)
Apr 09, 2008 6.811 6.826 6.563 6.584 73,851 -0.16(-2.37%)
Apr 08, 2008 6.578 6.857 6.547 6.743 73,347 +0.20(+2.99%)
Apr 07, 2008 6.867 6.919 6.547 6.547 109,097 -0.22(-3.28%)
Apr 04, 2008 6.733 6.831 6.506 6.769 85,643 +0.34(+5.21%)
Apr 03, 2008 6.449 6.604 6.393 6.434 64,614 +0.01(+0.16%)
Apr 02, 2008 6.563 6.692 6.408 6.424 141,683 -0.17(-2.51%)
Apr 01, 2008 6.511 6.589 6.320 6.589 79,177 +0.22(+3.48%)
Mar 31, 2008 6.434 6.584 6.305 6.367 55,888 -0.08(-1.20%)
Mar 28, 2008 6.351 6.444 6.114 6.444 136,245 +0.19(+3.05%)
Mar 27, 2008 6.759 6.759 6.248 6.253 102,073 -0.57(-8.39%)
Mar 26, 2008 6.707 6.826 6.289 6.826 253,149 +0.14(+2.16%)
Mar 25, 2008 6.408 6.682 6.398 6.682 131,554 +0.34(+5.28%)
Mar 24, 2008 6.320 6.501 6.269 6.346 99,482 +0.08(+1.32%)
Mar 21, 2008 6.042 6.269 6.006 6.264 120,788 +0.00(+0.00%)
Mar 20, 2008 6.042 6.269 6.006 6.264 120,788 +0.25(+4.12%)
Mar 19, 2008 6.073 6.269 6.016 6.016 95,074 -0.08(-1.27%)
Mar 18, 2008 6.062 6.233 6.062 6.093 63,013 +0.01(+0.08%)
Mar 17, 2008 5.861 6.135 5.799 6.088 46,946 +0.17(+2.88%)
Mar 14, 2008 6.057 6.093 5.846 5.918 47,872 -0.16(-2.63%)
Mar 13, 2008 5.732 6.150 5.732 6.078 83,174 +0.35(+6.03%)
Mar 12, 2008 5.722 6.083 5.639 5.732 39,848 -0.01(-0.09%)
Mar 11, 2008 5.980 6.001 5.598 5.737 115,913 -0.04(-0.63%)
Mar 10, 2008 5.897 5.985 5.526 5.774 38,486 -0.12(-2.01%)
Mar 07, 2008 5.190 6.042 5.160 5.892 109,634 +0.42(+7.74%)
Mar 06, 2008 5.552 5.732 5.448 5.469 57,883 -0.11(-1.94%)
Mar 05, 2008 5.964 5.970 5.577 5.577 79,960 -0.48(-8.00%)
Mar 04, 2008 5.995 6.130 5.835 6.062 59,755 +0.03(+0.51%)
Mar 03, 2008 6.057 6.176 5.939 6.031 64,432 -0.03(-0.43%)
Feb 29, 2008 6.114 6.181 6.057 6.057 43,085 -0.09(-1.51%)
Feb 28, 2008 6.320 6.320 6.062 6.150 38,786 -0.23(-3.56%)
Feb 27, 2008 6.295 6.501 6.099 6.377 73,900 +0.09(+1.39%)
Feb 26, 2008 6.124 6.289 5.990 6.289 37,024 +0.16(+2.61%)
Feb 25, 2008 6.222 6.233 5.944 6.130 69,572 -0.08(-1.25%)
Feb 22, 2008 6.011 6.310 5.882 6.207 89,432 +0.18(+3.00%)
Feb 21, 2008 6.099 6.212 5.964 6.026 148,872 -0.23(-3.63%)
Feb 20, 2008 6.176 6.279 5.835 6.253 54,534 +0.07(+1.08%)
Feb 19, 2008 6.191 6.336 5.928 6.186 73,737 +0.03(+0.50%)
Feb 18, 2008 6.465 6.465 6.130 6.155 108,787 +0.00(+0.00%)
Feb 15, 2008 6.465 6.465 6.130 6.155 108,787 -0.35(-5.32%)
Feb 14, 2008 6.444 6.501 6.068 6.501 93,599 +0.08(+1.29%)
Feb 13, 2008 6.346 6.501 6.212 6.418 101,104 +0.09(+1.39%)
Feb 12, 2008 6.408 6.475 6.253 6.331 119,865 -0.09(-1.37%)
Feb 11, 2008 6.222 6.418 6.099 6.418 114,336 +0.22(+3.58%)
Feb 08, 2008 6.341 6.341 6.062 6.197 162,164 -0.17(-2.67%)
Feb 07, 2008 6.073 6.439 5.985 6.367 229,951 +0.24(+3.96%)
Feb 06, 2008 6.393 6.516 5.995 6.124 159,803 -0.24(-3.81%)
Feb 05, 2008 6.692 6.692 6.217 6.367 90,421 -0.38(-5.59%)
Feb 04, 2008 6.805 6.805 6.470 6.743 186,810 +0.10(+1.55%)
Feb 01, 2008 6.769 6.795 6.491 6.640 173,405 -0.08(-1.23%)
Jan 31, 2008 6.496 6.723 6.284 6.723 112,105 +0.19(+2.84%)
Jan 30, 2008 6.413 6.599 6.186 6.537 189,358 +0.11(+1.77%)
Jan 29, 2008 6.449 6.449 5.918 6.424 119,563 +0.05(+0.73%)
Jan 28, 2008 5.727 6.429 5.345 6.377 210,015 +0.66(+11.55%)
Jan 25, 2008 5.990 6.052 5.686 5.717 114,702 -0.25(-4.15%)
Jan 24, 2008 5.985 6.191 5.634 5.964 261,090 +0.02(+0.26%)
Jan 23, 2008 5.459 6.145 5.459 5.949 129,201 +0.30(+5.30%)
Jan 22, 2008 5.531 5.851 5.521 5.650 96,634 +0.04(+0.64%)
Jan 21, 2008 5.722 5.928 5.614 5.614 98,788 +0.00(+0.00%)
Jan 18, 2008 5.722 5.928 5.614 5.614 98,788 -0.06(-1.09%)
Jan 17, 2008 5.892 5.892 5.531 5.675 247,472 -0.26(-4.43%)
Jan 16, 2008 5.619 6.160 5.521 5.939 595,478 +0.24(+4.16%)
Jan 15, 2008 5.614 5.768 5.185 5.701 152,250 +0.07(+1.28%)
Jan 14, 2008 5.397 5.645 5.340 5.629 76,685 +0.26(+4.90%)
Jan 11, 2008 5.289 5.381 5.289 5.366 101,751 +0.05(+0.97%)
Jan 10, 2008 5.381 5.381 5.165 5.314 219,586 -0.10(-1.91%)
Jan 09, 2008 5.283 5.433 5.216 5.418 113,225 +0.12(+2.34%)
Jan 08, 2008 5.067 5.335 5.059 5.294 197,365 +0.12(+2.29%)
Jan 07, 2008 5.082 5.180 4.994 5.175 178,419 +0.02(+0.30%)
Jan 04, 2008 5.087 5.160 4.881 5.160 119,693 +0.00(+0.00%)
Jan 03, 2008 5.206 5.242 5.082 5.160 147,263 +0.00(+0.00%)
Jan 02, 2008 4.834 5.165 4.834 5.160 172,316 +0.34(+7.07%)
Jan 01, 2008 4.695 4.834 4.602 4.819 171,095 +0.00(+0.00%)
Dec 31, 2007 4.695 4.834 4.602 4.819 171,095 +0.12(+2.64%)
Dec 28, 2007 4.644 4.721 4.597 4.695 168,058 +0.06(+1.22%)
Dec 27, 2007 4.515 4.638 4.489 4.638 185,288 +0.12(+2.63%)
Dec 26, 2007 4.432 4.566 4.432 4.520 287,162 +0.10(+2.22%)
Dec 24, 2007 4.458 4.540 4.422 4.422 110,432 -0.07(-1.49%)
Dec 21, 2007 4.458 4.515 4.427 4.489 263,241 -0.04(-0.91%)
Dec 20, 2007 4.530 4.587 4.422 4.530 173,485 +0.07(+1.62%)
Dec 19, 2007 4.582 5.438 4.411 4.458 445,559 -0.11(-2.37%)
Dec 18, 2007 4.644 4.742 4.535 4.566 56,129 -0.05(-1.12%)
Dec 17, 2007 4.680 4.814 4.540 4.618 88,669 -0.04(-0.89%)
Dec 14, 2007 4.773 4.809 4.659 4.659 38,676 -0.13(-2.80%)
Dec 13, 2007 4.752 4.917 4.700 4.793 68,620 +0.02(+0.43%)
Dec 12, 2007 4.933 5.010 4.690 4.773 99,342 -0.11(-2.22%)
Dec 11, 2007 4.809 4.979 4.767 4.881 71,814 +0.06(+1.18%)
Dec 10, 2007 4.783 5.061 4.762 4.824 141,323 +0.15(+3.32%)
Dec 07, 2007 4.540 4.669 4.515 4.669 134,066 +0.15(+3.43%)
Dec 06, 2007 4.478 4.540 4.463 4.515 43,234 +0.05(+1.16%)
Dec 05, 2007 4.515 4.561 4.463 4.463 122,966 -0.03(-0.57%)
Dec 04, 2007 4.557 4.557 4.489 4.489 96,057 -0.09(-1.92%)
Dec 03, 2007 4.644 4.695 4.576 4.576 70,361 -0.02(-0.34%)
Nov 30, 2007 4.690 4.788 4.489 4.592 529,696 -0.07(-1.55%)
Nov 29, 2007 4.773 4.793 4.623 4.664 104,079 -0.12(-2.59%)
Nov 28, 2007 4.773 4.819 4.515 4.788 197,580 +0.02(+0.32%)
Nov 27, 2007 4.876 4.896 4.773 4.773 269,025 -0.12(-2.53%)
Nov 26, 2007 5.160 5.160 4.819 4.896 119,212 -0.10(-2.06%)
Nov 23, 2007 4.902 5.036 4.855 5.000 33,654 +0.09(+1.89%)
Nov 21, 2007 5.020 5.067 4.902 4.907 130,091 -0.13(-2.66%)
Nov 20, 2007 5.227 5.268 4.917 5.041 158,832 -0.22(-4.22%)
Nov 19, 2007 5.381 5.381 5.154 5.263 95,908 -0.07(-1.26%)
Nov 16, 2007 5.180 5.335 5.180 5.330 193,359 +0.12(+2.38%)
Nov 15, 2007 5.263 5.294 5.046 5.206 103,963 -0.01(-0.10%)
Nov 14, 2007 5.175 5.211 5.082 5.211 184,116 +0.02(+0.40%)
Nov 13, 2007 5.165 5.345 5.092 5.190 169,957 +0.03(+0.60%)
Nov 12, 2007 5.134 5.190 5.031 5.160 156,175 +0.01(+0.20%)
Nov 09, 2007 5.211 5.289 5.025 5.149 125,164 -0.01(-0.20%)
Nov 08, 2007 5.005 5.165 4.984 5.160 142,999 +0.07(+1.42%)
Nov 07, 2007 5.129 5.237 5.061 5.087 69,616 -0.04(-0.70%)
Nov 06, 2007 5.309 5.345 4.943 5.123 255,888 -0.17(-3.12%)
Nov 05, 2007 5.278 5.443 5.278 5.289 83,626 -0.09(-1.63%)
Nov 02, 2007 5.381 5.381 5.242 5.376 97,414 -0.07(-1.33%)
Nov 01, 2007 5.448 5.490 5.356 5.448 67,101 -0.03(-0.47%)
Oct 31, 2007 5.417 5.474 5.361 5.474 136,276 +0.04(+0.76%)
Oct 30, 2007 5.402 5.490 5.289 5.433 215,332 -0.03(-0.57%)
Oct 29, 2007 5.438 5.464 5.392 5.464 151,702 +0.02(+0.38%)
Oct 26, 2007 5.536 5.536 5.423 5.443 139,704 -0.05(-0.85%)
Oct 25, 2007 5.464 5.510 5.444 5.490 170,826 +0.00(+0.00%)
Oct 24, 2007 5.454 5.510 5.417 5.490 159,357 +0.01(+0.19%)
Oct 23, 2007 5.500 5.541 5.438 5.479 191,667 +0.00(+0.00%)
Oct 22, 2007 5.423 5.479 5.423 5.479 69,386 +0.05(+0.95%)
Oct 19, 2007 5.459 5.479 5.417 5.428 114,411 -0.02(-0.38%)
Oct 18, 2007 5.469 5.479 5.417 5.448 167,360 +0.00(+0.00%)
Oct 17, 2007 5.448 5.493 5.443 5.448 91,700 +0.03(+0.48%)
Oct 16, 2007 5.304 5.526 5.304 5.423 162,645 +0.04(+0.67%)
Oct 15, 2007 5.469 5.495 5.387 5.387 137,524 -0.05(-0.85%)
Oct 12, 2007 5.376 5.495 5.366 5.433 69,045 -0.02(-0.28%)
Oct 11, 2007 5.407 5.490 5.407 5.448 120,582 +0.02(+0.28%)
Oct 10, 2007 5.433 5.485 5.423 5.433 47,686 +0.02(+0.29%)
Oct 09, 2007 5.350 5.448 5.350 5.417 72,045 +0.01(+0.10%)
Oct 08, 2007 5.448 5.531 5.412 5.412 72,196 -0.09(-1.59%)
Oct 05, 2007 5.361 5.546 5.345 5.500 344,786 +0.34(+6.60%)
Oct 04, 2007 5.397 5.397 5.160 5.160 134,078 -0.21(-3.85%)
Oct 03, 2007 5.356 5.433 5.340 5.366 36,918 -0.03(-0.57%)
Oct 02, 2007 5.407 5.423 5.361 5.397 153,384 +0.02(+0.29%)
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.