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

Bassett Furniture (NQ: BSET )

14.12 -0.21 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2006 9.138 9.143 9.033 9.033 20,947 +0.01(+0.06%)
Aug 30, 2006 9.012 9.190 9.007 9.028 25,448 +0.04(+0.47%)
Aug 29, 2006 9.106 9.237 8.965 8.986 29,884 -0.15(-1.66%)
Aug 28, 2006 8.855 9.143 8.834 9.138 55,021 +0.30(+3.43%)
Aug 25, 2006 8.834 8.892 8.761 8.834 26,024 +0.00(+0.00%)
Aug 24, 2006 8.840 8.944 8.834 8.834 72,272 -0.05(-0.59%)
Aug 23, 2006 9.049 9.070 8.861 8.887 49,972 -0.20(-2.19%)
Aug 22, 2006 9.273 9.273 8.955 9.085 60,247 -0.15(-1.64%)
Aug 21, 2006 9.179 9.237 9.117 9.237 44,080 +0.02(+0.23%)
Aug 18, 2006 9.085 9.263 9.002 9.216 52,993 +0.25(+2.80%)
Aug 17, 2006 8.944 9.253 8.934 8.965 39,900 +0.02(+0.23%)
Aug 16, 2006 9.023 9.023 8.944 8.944 21,000 +0.01(+0.12%)
Aug 15, 2006 8.949 8.965 8.887 8.934 48,570 +0.01(+0.06%)
Aug 14, 2006 8.782 8.928 8.495 8.928 61,655 +0.12(+1.36%)
Aug 11, 2006 8.787 8.845 8.756 8.808 22,971 -0.02(-0.24%)
Aug 10, 2006 8.887 8.970 8.772 8.829 48,754 -0.26(-2.88%)
Aug 09, 2006 9.064 9.096 8.934 9.091 20,570 -0.03(-0.34%)
Aug 08, 2006 9.305 9.305 9.080 9.122 36,690 -0.13(-1.36%)
Aug 07, 2006 9.253 9.321 9.200 9.247 41,760 -0.03(-0.28%)
Aug 04, 2006 9.273 9.456 9.237 9.273 73,967 +0.06(+0.68%)
Aug 03, 2006 8.955 9.237 8.955 9.211 50,169 +0.12(+1.26%)
Aug 02, 2006 9.143 9.279 8.991 9.096 101,037 +0.02(+0.23%)
Aug 01, 2006 9.247 9.247 9.012 9.075 102,055 -0.35(-3.72%)
Jul 31, 2006 9.237 9.451 9.221 9.425 50,929 +0.22(+2.44%)
Jul 28, 2006 9.185 9.221 9.132 9.200 26,768 -0.05(-0.51%)
Jul 27, 2006 9.493 9.493 9.158 9.247 44,170 -0.11(-1.17%)
Jul 26, 2006 9.300 9.430 9.216 9.357 67,788 -0.02(-0.17%)
Jul 25, 2006 9.049 9.409 9.049 9.373 86,022 +0.27(+2.99%)
Jul 24, 2006 8.908 9.200 8.876 9.101 78,059 +0.16(+1.81%)
Jul 21, 2006 8.866 8.960 8.803 8.939 82,669 +0.13(+1.48%)
Jul 20, 2006 8.881 8.918 8.761 8.808 75,073 -0.13(-1.46%)
Jul 19, 2006 8.787 8.960 8.787 8.939 35,824 +0.14(+1.60%)
Jul 18, 2006 8.735 8.855 8.730 8.798 95,000 +0.03(+0.30%)
Jul 17, 2006 8.787 8.808 8.704 8.772 59,818 -0.04(-0.47%)
Jul 14, 2006 8.704 8.861 8.704 8.813 157,262 +0.04(+0.48%)
Jul 13, 2006 8.756 8.887 8.730 8.772 62,120 +0.02(+0.18%)
Jul 12, 2006 8.976 8.976 8.756 8.756 54,298 -0.22(-2.50%)
Jul 11, 2006 8.746 8.981 8.730 8.981 75,463 +0.21(+2.44%)
Jul 10, 2006 8.887 9.038 8.688 8.766 96,045 -0.13(-1.41%)
Jul 07, 2006 9.179 9.237 8.887 8.892 48,526 -0.26(-2.86%)
Jul 06, 2006 9.143 9.456 9.012 9.153 62,032 -0.13(-1.35%)
Jul 05, 2006 9.237 9.378 9.174 9.279 89,969 -0.25(-2.63%)
Jul 03, 2006 9.543 9.543 9.331 9.530 37,096 -0.15(-1.51%)
Jun 30, 2006 9.514 9.676 9.352 9.676 2,116,461 +0.17(+1.82%)
Jun 29, 2006 8.892 9.503 8.793 9.503 108,274 +0.61(+6.82%)
Jun 28, 2006 8.808 8.913 8.698 8.897 155,619 +0.13(+1.43%)
Jun 27, 2006 8.698 8.834 8.698 8.772 34,691 +0.02(+0.24%)
Jun 26, 2006 8.735 8.824 8.658 8.751 62,554 +0.00(+0.00%)
Jun 23, 2006 8.709 8.855 8.636 8.751 42,276 -0.04(-0.48%)
Jun 22, 2006 8.719 8.871 8.693 8.793 39,160 -0.01(-0.06%)
Jun 21, 2006 8.834 8.881 8.719 8.798 53,926 +0.05(+0.54%)
Jun 20, 2006 8.840 8.908 8.740 8.751 102,801 -0.13(-1.47%)
Jun 19, 2006 8.829 8.934 8.829 8.881 97,366 -0.02(-0.23%)
Jun 16, 2006 9.174 9.232 8.866 8.902 320,871 -0.32(-3.46%)
Jun 15, 2006 8.955 9.300 8.845 9.221 62,690 +0.28(+3.16%)
Jun 14, 2006 8.704 8.949 8.698 8.939 80,486 +0.17(+1.97%)
Jun 13, 2006 8.698 8.949 8.678 8.766 80,314 +0.06(+0.66%)
Jun 12, 2006 8.704 8.902 8.631 8.709 61,814 +0.05(+0.60%)
Jun 09, 2006 8.793 8.887 8.578 8.657 92,188 -0.19(-2.13%)
Jun 08, 2006 8.646 8.855 8.646 8.845 92,955 +0.10(+1.20%)
Jun 07, 2006 8.746 8.824 8.672 8.740 96,553 -0.04(-0.48%)
Jun 06, 2006 8.824 8.824 8.688 8.782 56,188 -0.04(-0.42%)
Jun 05, 2006 8.803 8.861 8.662 8.819 102,994 -0.07(-0.82%)
Jun 02, 2006 9.164 9.273 8.793 8.892 54,074 -0.18(-2.02%)
Jun 01, 2006 8.913 9.091 8.766 9.075 58,787 +0.19(+2.18%)
May 31, 2006 8.913 8.944 8.719 8.881 75,214 +0.01(+0.12%)
May 30, 2006 8.970 9.101 8.746 8.871 73,605 -0.20(-2.25%)
May 26, 2006 9.326 9.378 9.049 9.075 50,426 -0.01(-0.06%)
May 25, 2006 9.237 9.321 8.845 9.080 67,268 -0.04(-0.40%)
May 24, 2006 8.725 9.206 8.636 9.117 51,482 +0.40(+4.62%)
May 23, 2006 9.226 9.268 8.714 8.714 47,315 -0.40(-4.42%)
May 22, 2006 8.756 9.268 8.735 9.117 73,802 +0.34(+3.87%)
May 19, 2006 8.625 9.007 8.625 8.777 61,544 +0.10(+1.21%)
May 18, 2006 8.845 8.871 8.631 8.672 131,737 -0.09(-1.07%)
May 17, 2006 8.793 8.892 8.735 8.766 82,248 -0.10(-1.18%)
May 16, 2006 8.976 9.070 8.850 8.871 81,089 -0.04(-0.41%)
May 15, 2006 9.054 9.179 8.772 8.908 99,182 -0.15(-1.62%)
May 12, 2006 9.321 9.321 9.017 9.054 51,790 -0.25(-2.70%)
May 11, 2006 9.551 9.551 9.273 9.305 77,879 -0.30(-3.10%)
May 10, 2006 9.718 9.718 9.462 9.603 58,194 -0.15(-1.55%)
May 09, 2006 9.833 9.833 9.718 9.754 21,142 -0.07(-0.74%)
May 08, 2006 9.833 9.896 9.781 9.828 31,129 -0.09(-0.95%)
May 05, 2006 9.880 9.927 9.739 9.922 23,284 +0.14(+1.44%)
May 04, 2006 9.598 9.781 9.592 9.781 56,716 +0.17(+1.74%)
May 03, 2006 9.781 9.890 9.571 9.613 32,226 -0.22(-2.28%)
May 02, 2006 9.592 9.838 9.592 9.838 38,016 +0.20(+2.12%)
May 01, 2006 9.561 9.707 9.561 9.634 79,337 -0.01(-0.05%)
Apr 28, 2006 9.592 9.754 9.571 9.639 28,120 -0.02(-0.16%)
Apr 27, 2006 9.561 9.828 9.561 9.655 34,611 +0.12(+1.26%)
Apr 26, 2006 9.733 9.906 9.535 9.535 29,991 -0.21(-2.15%)
Apr 25, 2006 9.943 9.943 9.624 9.744 30,948 -0.21(-2.15%)
Apr 24, 2006 10.13 10.13 9.922 9.958 24,719 -0.11(-1.09%)
Apr 21, 2006 10.13 10.13 9.870 10.07 45,894 +0.08(+0.79%)
Apr 20, 2006 10.02 10.05 9.854 9.990 22,006 +0.04(+0.37%)
Apr 19, 2006 9.791 9.979 9.791 9.953 46,416 +0.15(+1.55%)
Apr 18, 2006 9.488 9.801 9.488 9.801 40,350 +0.31(+3.31%)
Apr 17, 2006 9.655 9.681 9.415 9.488 52,228 -0.08(-0.87%)
Apr 13, 2006 9.425 9.676 9.436 9.571 17,580 +0.15(+1.55%)
Apr 12, 2006 9.425 9.608 9.409 9.425 35,426 +0.00(+0.00%)
Apr 11, 2006 9.739 9.739 9.415 9.425 51,738 -0.27(-2.75%)
Apr 10, 2006 9.796 10.15 9.639 9.692 54,651 -0.19(-1.90%)
Apr 07, 2006 10.25 10.28 9.807 9.880 45,945 -0.31(-3.08%)
Apr 06, 2006 10.29 10.29 10.18 10.19 9,677 -0.10(-1.02%)
Apr 05, 2006 10.42 10.42 10.23 10.30 20,757 -0.13(-1.25%)
Apr 04, 2006 10.34 10.43 10.16 10.43 56,375 +0.09(+0.86%)
Apr 03, 2006 10.40 10.43 10.19 10.34 55,493 -0.09(-0.85%)
Mar 31, 2006 10.20 10.44 10.15 10.43 36,618 +0.15(+1.42%)
Mar 30, 2006 10.38 10.38 10.14 10.28 24,067 -0.02(-0.20%)
Mar 29, 2006 10.04 10.30 10.02 10.30 32,321 +0.31(+3.14%)
Mar 28, 2006 9.984 10.04 9.984 9.990 26,372 -0.05(-0.52%)
Mar 27, 2006 9.937 10.06 9.932 10.04 27,089 -0.03(-0.26%)
Mar 24, 2006 10.23 10.24 9.990 10.07 38,330 -0.23(-2.23%)
Mar 23, 2006 10.30 10.30 10.19 10.30 15,877 +0.00(+0.00%)
Mar 22, 2006 10.27 10.36 10.15 10.30 31,755 +0.08(+0.82%)
Mar 21, 2006 10.24 10.42 10.21 10.21 55,876 -0.10(-1.01%)
Mar 20, 2006 10.14 10.32 10.12 10.32 79,671 +0.15(+1.49%)
Mar 17, 2006 10.12 10.17 9.979 10.17 179,510 +0.10(+0.99%)
Mar 16, 2006 10.02 10.19 9.964 10.07 82,996 +0.09(+0.89%)
Mar 15, 2006 10.04 10.06 9.974 9.979 32,767 -0.10(-1.04%)
Mar 14, 2006 9.969 10.08 9.969 10.08 29,938 +0.05(+0.52%)
Mar 13, 2006 10.04 10.16 9.906 10.03 49,586 -0.04(-0.41%)
Mar 10, 2006 9.875 10.12 9.796 10.07 32,051 +0.24(+2.45%)
Mar 09, 2006 9.906 10.05 9.775 9.833 68,714 -0.08(-0.84%)
Mar 08, 2006 9.875 10.07 9.781 9.916 29,966 +0.01(+0.05%)
Mar 07, 2006 10.07 10.07 9.885 9.911 47,658 -0.11(-1.06%)
Mar 06, 2006 10.07 10.07 9.995 10.02 26,238 -0.01(-0.14%)
Mar 03, 2006 9.995 10.19 9.995 10.03 36,888 +0.03(+0.31%)
Mar 02, 2006 10.14 10.14 9.984 10.00 49,492 -0.10(-0.98%)
Mar 01, 2006 10.17 10.17 10.06 10.10 28,522 +0.02(+0.16%)
Feb 28, 2006 10.20 10.26 10.08 10.08 65,362 -0.12(-1.18%)
Feb 27, 2006 10.19 10.28 10.15 10.20 49,792 -0.04(-0.41%)
Feb 24, 2006 10.06 10.25 10.02 10.25 39,017 +0.18(+1.82%)
Feb 23, 2006 10.05 10.12 10.03 10.06 23,426 -0.02(-0.21%)
Feb 22, 2006 10.07 10.12 10.00 10.08 59,105 +0.05(+0.52%)
Feb 21, 2006 10.24 10.24 9.969 10.03 35,348 -0.09(-0.93%)
Feb 17, 2006 10.29 10.29 10.00 10.13 26,798 -0.10(-1.02%)
Feb 16, 2006 10.09 10.25 10.04 10.23 40,746 +0.11(+1.08%)
Feb 15, 2006 9.932 10.14 9.927 10.12 26,037 +0.19(+1.95%)
Feb 14, 2006 9.786 9.932 9.786 9.927 33,217 +0.08(+0.80%)
Feb 13, 2006 9.906 9.927 9.775 9.848 30,163 -0.08(-0.79%)
Feb 10, 2006 9.843 9.953 9.838 9.927 21,398 +0.06(+0.64%)
Feb 09, 2006 9.838 9.979 9.838 9.864 24,222 +0.03(+0.27%)
Feb 08, 2006 9.958 9.958 9.833 9.838 19,588 +0.01(+0.11%)
Feb 07, 2006 9.791 9.875 9.781 9.828 21,989 +0.03(+0.32%)
Feb 06, 2006 9.869 9.869 9.739 9.796 16,945 -0.09(-0.90%)
Feb 03, 2006 9.880 9.984 9.686 9.885 21,316 -0.01(-0.05%)
Feb 02, 2006 9.995 10.05 9.765 9.890 38,230 -0.13(-1.25%)
Feb 01, 2006 10.14 10.14 9.807 10.02 53,731 -0.18(-1.74%)
Jan 31, 2006 10.12 10.22 10.06 10.19 55,373 +0.04(+0.41%)
Jan 30, 2006 10.20 10.27 10.12 10.15 75,172 -0.05(-0.46%)
Jan 27, 2006 10.17 10.20 10.09 10.20 73,263 +0.03(+0.31%)
Jan 26, 2006 10.00 10.18 9.916 10.17 97,552 +0.19(+1.94%)
Jan 25, 2006 9.979 10.07 9.880 9.974 37,039 -0.07(-0.68%)
Jan 24, 2006 9.896 10.19 9.733 10.04 98,124 +0.20(+2.07%)
Jan 23, 2006 9.943 9.958 9.723 9.838 55,851 -0.14(-1.41%)
Jan 20, 2006 10.18 10.18 9.906 9.979 44,798 -0.12(-1.14%)
Jan 19, 2006 9.906 10.12 9.906 10.09 102,034 +0.16(+1.63%)
Jan 18, 2006 9.723 10.01 9.723 9.932 75,103 +0.19(+1.93%)
Jan 17, 2006 9.880 9.880 9.655 9.744 107,299 -0.06(-0.64%)
Jan 13, 2006 9.660 9.859 9.660 9.807 23,405 +0.03(+0.27%)
Jan 12, 2006 9.974 10.06 9.775 9.781 35,964 -0.21(-2.09%)
Jan 11, 2006 9.932 9.990 9.781 9.990 47,045 +0.06(+0.63%)
Jan 10, 2006 9.801 9.927 9.723 9.927 35,443 +0.18(+1.88%)
Jan 09, 2006 9.561 9.801 9.561 9.744 38,315 +0.13(+1.36%)
Jan 06, 2006 9.603 9.618 9.477 9.613 22,129 +0.05(+0.49%)
Jan 05, 2006 9.587 9.681 9.467 9.566 36,260 +0.02(+0.22%)
Jan 04, 2006 9.650 9.650 9.483 9.545 55,267 -0.18(-1.88%)
Jan 03, 2006 9.655 9.765 9.430 9.728 71,679 +0.06(+0.59%)
Dec 30, 2005 9.409 9.671 9.362 9.671 97,496 +0.26(+2.72%)
Dec 29, 2005 9.415 9.535 9.415 9.415 22,307 -0.05(-0.55%)
Dec 28, 2005 9.556 9.556 9.409 9.467 28,503 +0.04(+0.39%)
Dec 27, 2005 9.430 9.596 9.430 9.430 52,989 -0.02(-0.17%)
Dec 23, 2005 9.535 9.535 9.446 9.446 12,880 +0.01(+0.06%)
Dec 22, 2005 9.733 9.744 9.441 9.441 24,338 -0.08(-0.88%)
Dec 21, 2005 9.490 9.650 9.483 9.524 20,237 +0.05(+0.55%)
Dec 20, 2005 9.456 9.828 9.430 9.472 71,176 +0.00(+0.00%)
Dec 19, 2005 9.493 9.566 9.394 9.472 92,010 +0.07(+0.72%)
Dec 16, 2005 9.566 9.566 9.368 9.404 186,902 -0.14(-1.42%)
Dec 15, 2005 9.467 9.540 9.420 9.540 27,323 +0.01(+0.05%)
Dec 14, 2005 9.540 9.618 9.467 9.535 31,261 -0.04(-0.44%)
Dec 13, 2005 9.420 9.592 9.420 9.577 18,050 +0.09(+0.94%)
Dec 12, 2005 9.477 9.561 9.430 9.488 25,241 -0.08(-0.82%)
Dec 09, 2005 9.545 9.566 9.456 9.566 31,843 +0.06(+0.66%)
Dec 08, 2005 9.462 9.524 9.436 9.503 16,514 -0.03(-0.27%)
Dec 07, 2005 9.535 9.587 9.425 9.530 36,599 +0.04(+0.39%)
Dec 06, 2005 9.556 9.666 9.467 9.493 17,419 +0.02(+0.17%)
Dec 05, 2005 9.723 9.723 9.456 9.477 37,892 -0.33(-3.41%)
Dec 02, 2005 9.838 9.838 9.513 9.812 42,104 -0.02(-0.21%)
Dec 01, 2005 9.551 9.911 9.540 9.833 44,714 +0.41(+4.33%)
Nov 30, 2005 9.446 9.493 9.420 9.425 33,429 +0.01(+0.11%)
Nov 29, 2005 9.587 9.587 9.409 9.415 38,854 -0.09(-0.94%)
Nov 28, 2005 9.488 9.671 9.477 9.503 21,639 -0.11(-1.14%)
Nov 25, 2005 9.660 9.660 9.462 9.613 7,959 -0.06(-0.59%)
Nov 23, 2005 9.402 9.676 9.402 9.671 39,533 +0.15(+1.54%)
Nov 22, 2005 9.373 9.551 9.373 9.524 39,694 +0.05(+0.50%)
Nov 21, 2005 9.456 9.545 9.294 9.477 35,918 -0.05(-0.49%)
Nov 18, 2005 9.707 9.707 9.514 9.524 15,856 -0.04(-0.44%)
Nov 17, 2005 9.430 9.566 9.284 9.566 18,081 +0.18(+1.95%)
Nov 16, 2005 9.409 9.592 9.258 9.383 40,448 -0.10(-1.05%)
Nov 15, 2005 9.770 9.770 9.425 9.483 39,946 -0.28(-2.84%)
Nov 14, 2005 9.943 9.943 9.671 9.760 20,639 -0.17(-1.69%)
Nov 11, 2005 9.864 9.958 9.864 9.927 14,720 -0.06(-0.58%)
Nov 10, 2005 10.28 10.28 9.880 9.984 31,810 -0.27(-2.60%)
Nov 09, 2005 10.14 10.29 10.14 10.25 21,741 +0.16(+1.61%)
Nov 08, 2005 10.20 10.27 9.995 10.09 33,044 -0.17(-1.63%)
Nov 07, 2005 10.29 10.30 10.12 10.26 30,452 +0.08(+0.77%)
Nov 04, 2005 10.13 10.24 10.09 10.18 25,601 +0.13(+1.25%)
Nov 03, 2005 10.18 10.29 9.984 10.05 53,029 -0.09(-0.93%)
Nov 02, 2005 9.843 10.15 9.843 10.15 33,480 +0.31(+3.14%)
Nov 01, 2005 9.671 9.911 9.624 9.838 33,371 +0.05(+0.53%)
Oct 31, 2005 9.566 9.786 9.566 9.786 37,410 +0.17(+1.79%)
Oct 28, 2005 9.305 9.624 9.305 9.613 41,226 +0.31(+3.31%)
Oct 27, 2005 9.456 9.467 9.305 9.305 15,541 -0.18(-1.93%)
Oct 26, 2005 9.430 9.624 9.430 9.488 20,065 +0.10(+1.11%)
Oct 25, 2005 9.592 9.592 9.357 9.383 44,421 -0.30(-3.13%)
Oct 24, 2005 9.503 9.864 9.503 9.686 66,655 +0.35(+3.75%)
Oct 21, 2005 9.315 9.430 9.185 9.336 43,151 -0.05(-0.50%)
Oct 20, 2005 9.467 9.535 9.158 9.383 101,912 -0.16(-1.64%)
Oct 19, 2005 9.415 9.540 9.310 9.540 43,026 +0.09(+0.94%)
Oct 18, 2005 9.713 9.713 9.336 9.451 61,951 -0.32(-3.32%)
Oct 17, 2005 9.639 9.822 9.556 9.775 39,763 +0.14(+1.41%)
Oct 14, 2005 9.733 9.733 9.462 9.639 33,716 +0.03(+0.33%)
Oct 13, 2005 9.409 9.728 9.409 9.608 50,252 +0.12(+1.27%)
Oct 12, 2005 9.409 9.624 9.409 9.488 84,968 +0.05(+0.50%)
Oct 11, 2005 9.483 9.524 9.441 9.441 15,347 +0.01(+0.11%)
Oct 10, 2005 9.514 9.561 9.362 9.430 27,627 -0.14(-1.42%)
Oct 07, 2005 9.462 9.671 9.462 9.566 28,679 +0.06(+0.60%)
Oct 06, 2005 9.686 9.692 9.409 9.509 34,001 -0.29(-2.99%)
Oct 05, 2005 9.906 9.906 9.666 9.801 30,177 -0.27(-2.65%)
Oct 04, 2005 9.927 10.17 9.838 10.07 55,189 +0.18(+1.80%)
Oct 03, 2005 9.786 9.927 9.697 9.890 40,101 +0.16(+1.61%)
Sep 30, 2005 9.922 9.922 9.561 9.733 23,640 -0.12(-1.17%)
Sep 29, 2005 9.467 9.901 9.409 9.848 48,767 +0.49(+5.19%)
Sep 28, 2005 9.498 9.498 9.289 9.362 64,425 -0.08(-0.83%)
Sep 27, 2005 9.430 9.451 9.409 9.441 38,626 +0.01(+0.06%)
Sep 26, 2005 9.519 9.519 9.415 9.436 48,882 -0.04(-0.39%)
Sep 23, 2005 9.472 9.545 9.420 9.472 30,630 -0.08(-0.82%)
Sep 22, 2005 9.551 9.566 9.420 9.551 45,123 +0.04(+0.44%)
Sep 21, 2005 9.456 9.598 9.420 9.509 40,522 -0.02(-0.16%)
Sep 20, 2005 9.613 9.613 9.488 9.524 29,448 +0.01(+0.05%)
Sep 19, 2005 9.566 9.624 9.509 9.519 31,129 -0.10(-1.03%)
Sep 16, 2005 9.733 9.733 9.577 9.618 286,444 -0.04(-0.38%)
Sep 15, 2005 9.817 9.817 9.634 9.655 26,777 -0.09(-0.97%)
Sep 14, 2005 9.943 9.943 9.744 9.749 45,911 -0.15(-1.53%)
Sep 13, 2005 9.911 10.03 9.859 9.901 33,261 -0.09(-0.89%)
Sep 12, 2005 9.843 10.03 9.697 9.990 46,089 +0.21(+2.14%)
Sep 09, 2005 9.995 10.03 9.707 9.781 25,067 -0.13(-1.32%)
Sep 08, 2005 9.833 9.911 9.775 9.911 11,893 +0.01(+0.05%)
Sep 07, 2005 9.828 9.932 9.723 9.906 16,426 -0.06(-0.63%)
Sep 06, 2005 9.932 10.03 9.880 9.969 40,572 +0.09(+0.95%)
Sep 02, 2005 10.09 10.09 9.801 9.875 54,112 -0.32(-3.13%)
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.