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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2005 10.24 10.35 10.16 10.21 63,092 +0.02(+0.15%)
May 27, 2005 10.14 10.23 10.11 10.19 47,563 +0.07(+0.72%)
May 26, 2005 10.14 10.14 10.04 10.12 26,453 +0.08(+0.83%)
May 25, 2005 10.11 10.14 9.981 10.03 37,766 +0.01(+0.10%)
May 24, 2005 9.903 10.16 9.903 10.02 37,506 +0.12(+1.21%)
May 23, 2005 10.14 10.34 9.903 9.903 142,588 +0.05(+0.53%)
May 20, 2005 9.563 9.851 9.532 9.851 27,532 +0.10(+1.07%)
May 19, 2005 9.772 10.02 9.720 9.746 24,465 -0.13(-1.32%)
May 18, 2005 9.532 9.877 9.532 9.877 41,141 +0.40(+4.25%)
May 17, 2005 9.464 9.631 9.443 9.474 27,381 -0.14(-1.41%)
May 16, 2005 9.412 9.636 9.412 9.610 45,847 +0.11(+1.16%)
May 13, 2005 9.610 9.610 9.501 9.501 50,195 -0.11(-1.14%)
May 12, 2005 9.845 9.872 9.542 9.610 41,088 -0.24(-2.39%)
May 11, 2005 9.950 9.950 9.673 9.845 41,272 +0.10(+1.02%)
May 10, 2005 9.929 9.929 9.673 9.746 82,961 -0.21(-2.10%)
May 09, 2005 10.08 10.08 9.882 9.955 79,248 -0.08(-0.83%)
May 06, 2005 10.09 10.09 9.898 10.04 70,243 +0.06(+0.63%)
May 05, 2005 9.939 10.09 9.877 9.976 87,479 -0.08(-0.83%)
May 04, 2005 10.06 10.16 9.845 10.06 160,652 +0.03(+0.26%)
May 03, 2005 10.01 10.11 9.976 10.03 212,193 -0.01(-0.10%)
May 02, 2005 10.24 10.32 9.945 10.04 87,728 -0.22(-2.14%)
Apr 29, 2005 10.23 10.34 10.17 10.26 43,983 +0.03(+0.31%)
Apr 28, 2005 10.22 10.26 10.19 10.23 68,062 -0.06(-0.61%)
Apr 27, 2005 10.13 10.45 10.13 10.29 34,387 +0.05(+0.51%)
Apr 26, 2005 10.31 10.44 10.15 10.24 76,696 -0.04(-0.41%)
Apr 25, 2005 10.30 10.61 10.13 10.28 63,965 +0.13(+1.23%)
Apr 22, 2005 10.27 10.27 10.10 10.16 77,762 -0.23(-2.21%)
Apr 21, 2005 10.45 10.51 10.05 10.39 86,579 +0.13(+1.22%)
Apr 20, 2005 10.45 10.48 10.26 10.26 62,773 -0.24(-2.29%)
Apr 19, 2005 10.59 10.63 10.44 10.50 76,053 -0.01(-0.05%)
Apr 18, 2005 10.25 10.62 10.20 10.51 99,111 +0.15(+1.41%)
Apr 15, 2005 10.27 10.43 10.27 10.36 56,176 +0.09(+0.92%)
Apr 14, 2005 10.48 10.50 10.24 10.27 49,001 -0.10(-1.01%)
Apr 13, 2005 10.47 10.52 10.37 10.37 25,123 -0.10(-1.00%)
Apr 12, 2005 10.38 10.57 10.37 10.48 57,237 +0.03(+0.25%)
Apr 11, 2005 10.61 10.61 10.40 10.45 53,543 +0.03(+0.25%)
Apr 08, 2005 10.71 10.71 10.43 10.43 46,599 -0.24(-2.25%)
Apr 07, 2005 10.82 10.82 10.46 10.67 99,863 -0.32(-2.95%)
Apr 06, 2005 10.85 11.06 10.74 10.99 127,756 +0.22(+2.09%)
Apr 05, 2005 10.28 10.81 10.25 10.77 112,841 +0.37(+3.52%)
Apr 04, 2005 10.27 10.43 10.14 10.40 71,296 +0.28(+2.74%)
Apr 01, 2005 10.37 10.37 9.960 10.12 89,693 -0.17(-1.67%)
Mar 31, 2005 10.23 10.35 10.16 10.29 66,500 -0.04(-0.40%)
Mar 30, 2005 10.06 10.36 10.05 10.34 57,527 +0.41(+4.10%)
Mar 29, 2005 10.03 10.32 9.882 9.929 111,249 -0.03(-0.26%)
Mar 28, 2005 9.631 10.07 9.631 9.955 46,580 +0.31(+3.20%)
Mar 24, 2005 9.976 9.976 9.642 9.647 39,174 -0.18(-1.86%)
Mar 23, 2005 9.929 9.987 9.825 9.830 32,955 -0.14(-1.36%)
Mar 22, 2005 9.955 10.15 9.929 9.966 54,435 -0.12(-1.19%)
Mar 21, 2005 10.10 10.12 9.919 10.09 24,468 -0.02(-0.16%)
Mar 18, 2005 10.20 10.20 9.877 10.10 141,578 +0.07(+0.68%)
Mar 17, 2005 9.825 10.20 9.825 10.03 77,450 +0.04(+0.42%)
Mar 16, 2005 9.924 10.07 9.757 9.992 42,600 -0.09(-0.93%)
Mar 15, 2005 10.21 10.33 10.09 10.09 55,870 -0.06(-0.57%)
Mar 14, 2005 10.24 10.24 9.892 10.14 36,114 +0.06(+0.62%)
Mar 11, 2005 9.939 10.14 9.939 10.08 33,143 +0.17(+1.69%)
Mar 10, 2005 9.997 10.03 9.835 9.913 37,534 -0.11(-1.15%)
Mar 09, 2005 10.13 10.13 9.934 10.03 28,269 -0.11(-1.08%)
Mar 08, 2005 10.22 10.22 10.03 10.14 34,857 -0.10(-1.02%)
Mar 07, 2005 10.29 10.36 9.642 10.24 44,197 +0.05(+0.46%)
Mar 04, 2005 10.26 10.29 10.19 10.20 23,008 +0.08(+0.77%)
Mar 03, 2005 10.11 10.26 10.09 10.12 43,750 -0.12(-1.17%)
Mar 02, 2005 10.15 10.31 9.589 10.24 85,307 -0.14(-1.31%)
Mar 01, 2005 10.03 10.40 10.02 10.37 65,660 +0.42(+4.20%)
Feb 28, 2005 9.835 10.03 9.804 9.955 47,613 -0.07(-0.68%)
Feb 25, 2005 9.835 10.02 9.746 10.02 79,304 +0.04(+0.42%)
Feb 24, 2005 9.730 10.03 9.730 9.981 34,490 +0.16(+1.65%)
Feb 23, 2005 9.647 9.898 9.589 9.819 252,330 +0.04(+0.43%)
Feb 22, 2005 9.798 10.00 9.501 9.777 97,523 -0.21(-2.14%)
Feb 18, 2005 9.882 10.02 9.783 9.992 49,955 +0.26(+2.63%)
Feb 17, 2005 9.804 9.851 9.647 9.736 67,426 -0.04(-0.45%)
Feb 16, 2005 9.668 9.804 9.574 9.780 55,124 +0.09(+0.89%)
Feb 15, 2005 9.626 9.730 9.589 9.694 55,631 +0.07(+0.71%)
Feb 14, 2005 9.469 9.636 9.469 9.626 37,846 -0.02(-0.16%)
Feb 11, 2005 9.406 9.657 9.406 9.642 33,506 +0.18(+1.93%)
Feb 10, 2005 9.412 9.495 9.307 9.459 23,760 -0.05(-0.55%)
Feb 09, 2005 9.715 9.715 9.511 9.511 60,733 -0.13(-1.30%)
Feb 08, 2005 9.511 9.636 9.495 9.636 98,222 +0.11(+1.15%)
Feb 07, 2005 9.453 9.663 9.453 9.527 64,210 -0.03(-0.27%)
Feb 04, 2005 9.501 9.677 9.490 9.553 42,728 -0.07(-0.68%)
Feb 03, 2005 9.704 9.793 9.474 9.619 52,996 -0.21(-2.15%)
Feb 02, 2005 9.814 9.856 9.678 9.830 34,798 +0.14(+1.40%)
Feb 01, 2005 9.636 9.929 9.636 9.694 44,165 -0.16(-1.59%)
Jan 31, 2005 9.798 9.877 9.563 9.851 64,208 +0.28(+2.95%)
Jan 28, 2005 9.589 9.751 9.568 9.568 38,461 -0.17(-1.77%)
Jan 27, 2005 9.809 9.809 9.584 9.741 42,975 -0.08(-0.80%)
Jan 26, 2005 9.783 9.877 9.448 9.819 43,887 +0.20(+2.06%)
Jan 25, 2005 9.615 9.710 9.501 9.621 45,351 +0.21(+2.28%)
Jan 24, 2005 9.704 9.704 9.406 9.406 44,039 -0.07(-0.72%)
Jan 21, 2005 9.615 9.950 9.464 9.474 78,870 -0.17(-1.73%)
Jan 20, 2005 9.668 9.840 9.621 9.642 64,518 -0.07(-0.70%)
Jan 19, 2005 9.668 10.05 9.668 9.710 49,519 -0.02(-0.24%)
Jan 18, 2005 9.642 9.736 9.589 9.733 67,308 -0.05(-0.51%)
Jan 14, 2005 9.715 9.783 9.568 9.783 35,898 +0.14(+1.46%)
Jan 13, 2005 9.673 9.730 9.568 9.642 56,490 -0.13(-1.34%)
Jan 12, 2005 9.699 9.898 9.699 9.772 54,450 +0.03(+0.32%)
Jan 11, 2005 9.809 10.09 9.741 9.741 55,581 -0.24(-2.41%)
Jan 10, 2005 9.840 10.24 9.840 9.981 54,676 +0.10(+1.06%)
Jan 07, 2005 10.25 10.25 9.877 9.877 63,113 -0.16(-1.56%)
Jan 06, 2005 9.720 10.19 9.720 10.03 31,516 +0.27(+2.78%)
Jan 05, 2005 10.10 10.23 9.762 9.762 46,297 -0.26(-2.61%)
Jan 04, 2005 10.05 10.06 9.866 10.02 84,518 +0.08(+0.79%)
Jan 03, 2005 10.19 10.35 9.924 9.945 122,694 -0.31(-3.03%)
Dec 31, 2004 10.02 10.35 10.02 10.26 18,753 +0.14(+1.37%)
Dec 30, 2004 10.04 10.39 10.04 10.12 15,499 -0.12(-1.17%)
Dec 29, 2004 10.19 10.39 10.16 10.24 18,370 -0.07(-0.66%)
Dec 28, 2004 10.16 10.40 10.12 10.31 25,067 +0.26(+2.60%)
Dec 27, 2004 10.40 10.40 10.03 10.04 17,604 -0.14(-1.33%)
Dec 23, 2004 10.39 10.40 10.18 10.18 15,499 -0.14(-1.37%)
Dec 22, 2004 10.07 10.36 9.981 10.32 37,123 +0.38(+3.78%)
Dec 21, 2004 10.12 10.12 9.929 9.945 28,320 +0.02(+0.16%)
Dec 20, 2004 9.882 10.45 9.882 9.929 76,160 -0.17(-1.66%)
Dec 17, 2004 9.845 10.12 9.845 10.10 35,975 +0.10(+0.99%)
Dec 16, 2004 9.903 10.09 9.882 9.997 47,456 +0.05(+0.47%)
Dec 15, 2004 9.992 10.09 9.892 9.950 28,895 -0.06(-0.63%)
Dec 14, 2004 9.992 10.18 9.913 10.01 42,290 -0.22(-2.20%)
Dec 13, 2004 9.825 10.24 9.825 10.24 35,401 +0.47(+4.76%)
Dec 10, 2004 9.976 9.976 9.699 9.772 105,629 -0.21(-2.15%)
Dec 09, 2004 9.898 10.06 9.898 9.987 31,191 -0.01(-0.10%)
Dec 08, 2004 9.673 10.04 9.673 9.997 32,913 +0.24(+2.46%)
Dec 07, 2004 10.13 10.13 9.757 9.757 82,092 -0.40(-3.91%)
Dec 06, 2004 10.21 10.35 10.15 10.15 62,191 -0.30(-2.85%)
Dec 03, 2004 10.49 10.50 10.22 10.45 94,913 -0.14(-1.28%)
Dec 02, 2004 10.45 10.63 10.45 10.59 50,327 +0.04(+0.35%)
Dec 01, 2004 10.71 10.71 10.52 10.55 68,314 +0.25(+2.43%)
Nov 30, 2004 10.58 10.61 10.24 10.30 41,141 -0.15(-1.45%)
Nov 29, 2004 10.45 10.58 9.934 10.45 63,148 +0.14(+1.32%)
Nov 26, 2004 10.28 10.34 10.25 10.32 10,333 +0.04(+0.36%)
Nov 24, 2004 9.987 10.42 9.845 10.28 31,382 +0.14(+1.34%)
Nov 23, 2004 10.27 10.40 9.825 10.14 41,907 +0.04(+0.36%)
Nov 22, 2004 9.804 10.11 9.804 10.11 33,679 +0.44(+4.54%)
Nov 19, 2004 9.757 9.872 9.668 9.668 41,333 -0.14(-1.39%)
Nov 18, 2004 9.981 9.981 9.783 9.804 32,722 -0.02(-0.16%)
Nov 17, 2004 9.851 9.966 9.783 9.819 39,802 +0.02(+0.21%)
Nov 16, 2004 9.924 9.924 9.757 9.798 19,518 -0.13(-1.32%)
Nov 15, 2004 9.981 9.981 9.804 9.929 15,691 -0.05(-0.52%)
Nov 12, 2004 9.856 9.981 9.668 9.981 73,481 +0.07(+0.74%)
Nov 11, 2004 9.929 9.929 9.725 9.908 50,327 +0.05(+0.53%)
Nov 10, 2004 9.725 9.924 9.589 9.856 42,098 +0.08(+0.80%)
Nov 09, 2004 9.584 9.872 9.584 9.777 42,864 +0.16(+1.63%)
Nov 08, 2004 9.845 9.877 9.563 9.621 40,759 -0.21(-2.18%)
Nov 05, 2004 9.632 9.919 9.631 9.835 19,518 -0.06(-0.63%)
Nov 04, 2004 9.668 10.00 9.668 9.898 41,716 +0.24(+2.43%)
Nov 03, 2004 9.563 9.704 9.563 9.663 31,574 +0.09(+0.93%)
Nov 02, 2004 9.719 9.719 9.563 9.574 66,975 -0.08(-0.81%)
Nov 01, 2004 9.652 9.694 9.574 9.652 43,820 -0.02(-0.16%)
Oct 29, 2004 9.564 9.845 9.558 9.668 73,290 -0.18(-1.86%)
Oct 28, 2004 9.877 9.955 9.730 9.851 38,845 -0.10(-1.05%)
Oct 27, 2004 9.663 10.06 9.548 9.955 109,456 +0.17(+1.76%)
Oct 26, 2004 9.704 9.929 9.433 9.783 62,382 +0.05(+0.54%)
Oct 25, 2004 9.589 9.861 9.521 9.730 43,629 +0.19(+2.03%)
Oct 22, 2004 9.501 9.720 9.495 9.537 46,117 -0.28(-2.87%)
Oct 21, 2004 9.898 9.950 9.558 9.819 47,648 +0.19(+1.95%)
Oct 20, 2004 9.725 9.872 9.574 9.631 55,111 +0.01(+0.05%)
Oct 19, 2004 9.966 9.966 9.480 9.626 65,444 +0.09(+0.93%)
Oct 18, 2004 10.15 10.15 9.537 9.537 44,586 -0.27(-2.72%)
Oct 15, 2004 9.453 10.16 9.453 9.804 86,685 +0.35(+3.70%)
Oct 14, 2004 9.668 9.699 9.453 9.453 50,135 -0.08(-0.88%)
Oct 13, 2004 9.657 9.715 9.537 9.537 42,481 -0.03(-0.27%)
Oct 12, 2004 9.498 9.631 9.464 9.563 36,358 +0.16(+1.72%)
Oct 11, 2004 9.375 9.480 9.302 9.401 67,932 -0.03(-0.28%)
Oct 08, 2004 9.563 9.605 9.302 9.427 164,185 -0.13(-1.31%)
Oct 07, 2004 9.485 9.694 9.474 9.553 90,895 -0.18(-1.83%)
Oct 06, 2004 9.474 9.730 9.474 9.730 88,407 +0.20(+2.14%)
Oct 05, 2004 9.553 9.615 9.527 9.527 85,919 -0.06(-0.65%)
Oct 04, 2004 9.553 9.615 9.553 9.589 78,839 -0.09(-0.90%)
Oct 01, 2004 9.814 9.887 9.615 9.676 68,697 -0.19(-1.93%)
Sep 30, 2004 9.866 9.971 9.757 9.866 105,629 +0.00(+0.00%)
Sep 29, 2004 9.516 9.866 9.433 9.866 160,740 -0.06(-0.63%)
Sep 28, 2004 9.987 10.10 9.929 9.929 35,018 -0.11(-1.09%)
Sep 27, 2004 10.13 10.63 9.934 10.04 34,444 -0.17(-1.64%)
Sep 24, 2004 10.09 10.33 10.09 10.21 9,567 +0.09(+0.88%)
Sep 23, 2004 10.09 10.37 10.09 10.12 37,888 -0.08(-0.82%)
Sep 22, 2004 10.57 10.57 10.15 10.20 42,098 -0.39(-3.65%)
Sep 21, 2004 10.40 10.63 10.35 10.59 28,129 +0.24(+2.32%)
Sep 20, 2004 10.51 10.63 10.24 10.35 32,913 -0.19(-1.79%)
Sep 17, 2004 11.00 11.04 10.09 10.54 91,086 -0.22(-2.04%)
Sep 16, 2004 10.10 10.75 10.09 10.75 45,351 +0.28(+2.69%)
Sep 15, 2004 10.51 10.52 10.32 10.47 61,043 +0.01(+0.10%)
Sep 14, 2004 10.60 10.73 10.46 10.46 24,493 -0.14(-1.33%)
Sep 13, 2004 10.35 10.74 10.09 10.60 29,277 +0.12(+1.15%)
Sep 10, 2004 10.43 10.58 10.37 10.48 14,160 -0.10(-0.94%)
Sep 09, 2004 10.19 10.58 10.19 10.58 74,055 +0.55(+5.47%)
Sep 08, 2004 10.13 10.36 9.882 10.03 39,611 -0.05(-0.47%)
Sep 07, 2004 9.663 10.15 9.663 10.08 33,487 +0.02(+0.21%)
Sep 03, 2004 9.668 10.14 9.668 10.06 36,166 -0.06(-0.62%)
Sep 02, 2004 9.960 10.14 9.851 10.12 29,277 +0.18(+1.84%)
Sep 01, 2004 10.13 10.52 9.825 9.939 64,870 +0.11(+1.17%)
Aug 31, 2004 9.809 9.825 9.584 9.825 23,345 +0.21(+2.17%)
Aug 30, 2004 9.689 10.11 9.615 9.615 65,061 -0.24(-2.39%)
Aug 27, 2004 9.866 9.997 9.678 9.851 31,765 -0.10(-1.00%)
Aug 26, 2004 9.924 9.981 9.851 9.950 27,364 -0.11(-1.09%)
Aug 25, 2004 10.04 10.07 9.919 10.06 33,487 +0.13(+1.32%)
Aug 24, 2004 10.16 10.25 9.809 9.929 18,753 -0.01(-0.05%)
Aug 23, 2004 10.15 10.44 9.825 9.934 37,506 -0.20(-1.96%)
Aug 20, 2004 9.584 10.13 9.527 10.13 58,949 +0.57(+5.96%)
Aug 19, 2004 9.788 9.851 9.511 9.563 70,419 -0.15(-1.56%)
Aug 18, 2004 10.04 10.04 9.589 9.715 84,842 -0.31(-3.13%)
Aug 17, 2004 9.898 10.03 9.652 10.03 80,944 +0.23(+2.35%)
Aug 16, 2004 9.767 9.872 9.595 9.798 55,302 +0.13(+1.35%)
Aug 13, 2004 9.819 9.819 9.553 9.668 42,098 -0.05(-0.54%)
Aug 12, 2004 9.631 9.746 9.589 9.720 39,802 -0.05(-0.53%)
Aug 11, 2004 9.804 9.945 9.642 9.772 82,666 -0.11(-1.11%)
Aug 10, 2004 9.563 9.929 9.563 9.882 34,444 +0.32(+3.33%)
Aug 09, 2004 9.851 9.898 9.406 9.563 110,604 -0.10(-1.03%)
Aug 06, 2004 9.689 10.01 9.652 9.663 59,703 -0.16(-1.65%)
Aug 05, 2004 9.767 10.17 9.767 9.825 48,604 -0.11(-1.16%)
Aug 04, 2004 9.992 10.03 9.783 9.939 33,296 +0.03(+0.32%)
Aug 03, 2004 9.929 10.15 9.882 9.908 26,981 -0.19(-1.86%)
Aug 02, 2004 9.945 10.22 9.798 10.10 45,734 +0.12(+1.15%)
Jul 30, 2004 10.44 10.67 9.976 9.981 54,728 -0.41(-3.97%)
Jul 29, 2004 10.04 10.52 9.872 10.39 60,851 +0.46(+4.63%)
Jul 28, 2004 10.17 10.25 9.736 9.934 49,178 -0.52(-4.95%)
Jul 27, 2004 9.741 10.46 9.730 10.45 60,277 +0.71(+7.30%)
Jul 26, 2004 9.877 10.58 9.720 9.741 135,672 -0.17(-1.69%)
Jul 23, 2004 10.53 10.53 9.845 9.908 56,259 -0.25(-2.42%)
Jul 22, 2004 10.40 10.71 9.819 10.15 97,018 -0.22(-2.12%)
Jul 21, 2004 11.01 11.01 10.37 10.37 70,228 -0.55(-5.07%)
Jul 20, 2004 10.62 10.93 10.47 10.93 44,395 +0.45(+4.34%)
Jul 19, 2004 10.59 10.75 10.45 10.47 36,740 -0.12(-1.09%)
Jul 16, 2004 10.97 11.10 10.58 10.59 51,283 -0.31(-2.88%)
Jul 15, 2004 10.57 11.09 10.57 10.90 36,549 +0.33(+3.16%)
Jul 14, 2004 11.25 11.25 10.51 10.57 66,209 -0.66(-5.91%)
Jul 13, 2004 10.83 11.24 10.77 11.23 60,469 +0.37(+3.37%)
Jul 12, 2004 10.49 11.12 10.45 10.86 118,067 +0.41(+3.95%)
Jul 09, 2004 10.24 10.45 10.09 10.45 41,907 +0.27(+2.62%)
Jul 08, 2004 10.44 10.60 10.06 10.19 162,654 -0.29(-2.79%)
Jul 07, 2004 11.10 11.14 10.48 10.48 54,154 -0.51(-4.61%)
Jul 06, 2004 11.17 11.17 10.81 10.98 48,222 -0.16(-1.41%)
Jul 02, 2004 11.24 11.41 10.86 11.14 44,777 +0.13(+1.19%)
Jul 01, 2004 11.28 11.44 11.01 11.01 91,851 -0.36(-3.17%)
Jun 30, 2004 11.34 11.50 11.24 11.37 136,820 -0.09(-0.77%)
Jun 29, 2004 9.955 11.76 9.929 11.46 277,277 +1.32(+13.04%)
Jun 28, 2004 10.01 10.22 9.892 10.14 74,438 +0.45(+4.70%)
Jun 25, 2004 9.333 10.02 9.333 9.683 154,043 +0.32(+3.46%)
Jun 24, 2004 9.448 9.663 9.359 9.359 63,148 +0.07(+0.73%)
Jun 23, 2004 8.999 9.615 8.999 9.291 64,487 +0.17(+1.89%)
Jun 22, 2004 8.832 9.145 8.748 9.119 138,734 +0.24(+2.65%)
Jun 21, 2004 8.774 9.051 8.774 8.884 157,296 -0.10(-1.11%)
Jun 18, 2004 9.124 9.250 8.805 8.983 219,678 -0.15(-1.66%)
Jun 17, 2004 9.145 9.171 8.988 9.135 88,407 +0.09(+0.98%)
Jun 16, 2004 9.035 9.145 8.915 9.046 27,746 -0.13(-1.42%)
Jun 15, 2004 8.884 9.177 8.884 9.177 40,185 +0.29(+3.29%)
Jun 14, 2004 9.333 9.333 8.884 8.884 53,006 -0.23(-2.52%)
Jun 10, 2004 9.046 9.166 8.920 9.114 90,703 +0.21(+2.41%)
Jun 09, 2004 9.153 9.197 8.889 8.900 47,456 -0.24(-2.63%)
Jun 08, 2004 9.020 9.145 9.020 9.140 24,685 +0.01(+0.11%)
Jun 07, 2004 8.947 9.234 8.947 9.129 36,166 +0.18(+2.04%)
Jun 04, 2004 9.312 9.354 8.926 8.947 62,956 -0.34(-3.66%)
Jun 03, 2004 9.866 9.981 9.150 9.286 71,185 -0.67(-6.77%)
Jun 02, 2004 10.04 10.16 9.887 9.960 27,938 -0.10(-0.99%)
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.