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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 1.146 1.285 1.146 1.166 52,914 +0.02(+1.80%)
Apr 29, 2009 1.120 1.182 1.068 1.146 91,158 +0.03(+2.30%)
Apr 28, 2009 1.161 1.161 1.053 1.120 85,988 +0.12(+11.86%)
Apr 27, 2009 1.001 1.001 0.9290 1.001 15,093 +0.02(+1.57%)
Apr 24, 2009 0.9858 1.001 0.9651 0.9858 29,751 +0.02(+2.14%)
Apr 23, 2009 0.9909 1.012 0.9238 0.9651 97,034 -0.01(-1.06%)
Apr 22, 2009 0.9755 0.9858 0.9548 0.9755 9,375 +0.02(+2.16%)
Apr 21, 2009 0.9858 0.9961 0.9548 0.9548 49,487 -0.01(-1.07%)
Apr 20, 2009 1.048 1.048 0.9548 0.9651 30,373 -0.10(-9.66%)
Apr 17, 2009 1.037 1.084 1.032 1.068 66,243 +0.04(+3.50%)
Apr 16, 2009 1.017 1.035 0.9909 1.032 21,051 +0.03(+2.56%)
Apr 15, 2009 1.043 1.044 0.9961 1.006 17,100 -0.08(-7.14%)
Apr 14, 2009 1.032 1.084 1.027 1.084 22,270 +0.07(+7.14%)
Apr 13, 2009 1.012 1.032 0.9187 1.012 111,241 +0.00(+0.00%)
Apr 09, 2009 0.9858 1.027 0.9548 1.012 33,736 +0.05(+4.81%)
Apr 08, 2009 0.9600 0.9651 0.9599 0.9651 1,396 +0.01(+1.08%)
Apr 07, 2009 0.9445 1.022 0.9445 0.9548 47,032 +0.00(+0.00%)
Apr 06, 2009 0.8051 1.063 0.8051 0.9548 52,959 +0.10(+11.45%)
Apr 03, 2009 0.8619 0.9341 0.8103 0.8567 76,390 -0.02(-1.78%)
Apr 02, 2009 0.9755 1.089 0.8722 0.8722 124,369 -0.10(-10.58%)
Apr 01, 2009 0.9651 0.9755 0.9549 0.9755 5,921 -0.03(-2.58%)
Mar 31, 2009 0.9084 1.017 0.8980 1.001 27,745 +0.12(+14.12%)
Mar 30, 2009 0.9496 1.001 0.8619 0.8774 60,725 -0.02(-2.30%)
Mar 26, 2009 0.6916 0.8980 0.6916 0.8980 91,111 +0.18(+25.18%)
Mar 25, 2009 0.6090 0.8980 0.6090 0.7174 114,664 +0.14(+24.11%)
Mar 24, 2009 0.5213 0.5780 0.5213 0.5780 26,740 +0.04(+6.67%)
Mar 23, 2009 0.5419 0.5471 0.5161 0.5419 32,401 +0.01(+0.96%)
Mar 20, 2009 0.4851 0.5368 0.4851 0.5368 199,376 +0.06(+13.04%)
Mar 19, 2009 0.4903 0.5110 0.4645 0.4748 41,144 -0.02(-4.17%)
Mar 18, 2009 0.4851 0.4955 0.4645 0.4955 44,563 +0.03(+5.49%)
Mar 17, 2009 0.4903 0.4903 0.4655 0.4697 19,654 +0.01(+1.11%)
Mar 16, 2009 0.4645 0.4645 0.4542 0.4645 30,072 +0.03(+5.88%)
Mar 13, 2009 0.4490 0.4800 0.4387 0.4387 21,382 +0.00(+0.00%)
Mar 12, 2009 0.4645 0.4645 0.4387 0.4387 115,625 -0.03(-6.59%)
Mar 11, 2009 0.4903 0.4903 0.4490 0.4697 27,399 +0.02(+4.60%)
Mar 10, 2009 0.4387 0.4697 0.4387 0.4490 98,978 +0.04(+10.13%)
Mar 09, 2009 0.4387 0.4387 0.4026 0.4077 27,030 -0.01(-3.42%)
Mar 06, 2009 0.4325 0.4387 0.4077 0.4222 30,526 +0.00(+0.99%)
Mar 05, 2009 0.5161 0.5161 0.3200 0.4181 132,994 -0.10(-19.00%)
Mar 04, 2009 0.5110 0.5522 0.5042 0.5161 59,610 +0.04(+8.70%)
Mar 02, 2009 0.5161 0.5161 0.4697 0.4748 86,138 -0.02(-4.17%)
Feb 27, 2009 0.5213 0.5316 0.4955 0.4955 141,218 -0.03(-4.95%)
Feb 26, 2009 0.5935 0.6039 0.5213 0.5213 111,547 -0.04(-6.48%)
Feb 25, 2009 0.5626 0.5677 0.5213 0.5574 119,020 +0.02(+2.86%)
Feb 24, 2009 0.5935 0.6400 0.5419 0.5419 188,590 -0.07(-11.76%)
Feb 23, 2009 0.6451 0.7226 0.5110 0.6142 546,006 +0.10(+19.00%)
Feb 20, 2009 0.6968 0.7122 0.4955 0.5161 2,148,386 -0.21(-28.57%)
Feb 19, 2009 0.7793 0.7793 0.6864 0.7226 93,584 -0.03(-3.45%)
Feb 18, 2009 0.7535 0.8000 0.7484 0.7484 74,369 +0.00(+0.00%)
Feb 17, 2009 0.8000 0.9032 0.7484 0.7484 286,824 -0.27(-26.40%)
Feb 13, 2009 1.017 1.017 0.9496 1.017 40,494 -0.01(-1.01%)
Feb 12, 2009 1.027 1.043 1.006 1.027 33,366 +0.00(+0.00%)
Feb 11, 2009 1.074 1.074 1.022 1.027 62,608 +0.00(+0.00%)
Feb 10, 2009 1.074 1.074 1.027 1.027 18,187 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.023 1.074 20,489 +0.01(+0.97%)
Feb 06, 2009 1.084 1.084 1.027 1.063 29,677 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,744 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.048 1.058 99,421 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,398 -0.34(-20.89%)
Feb 02, 2009 1.621 1.636 1.445 1.631 49,462 -0.07(-3.95%)
Jan 30, 2009 1.409 1.698 1.409 1.698 56,896 +0.28(+20.07%)
Jan 29, 2009 1.435 1.497 1.414 1.414 28,766 -0.02(-1.44%)
Jan 28, 2009 1.538 1.538 1.414 1.435 20,249 +0.00(+0.00%)
Jan 27, 2009 1.476 1.476 1.352 1.435 36,393 -0.04(-2.46%)
Jan 26, 2009 1.543 1.543 1.396 1.471 16,403 +0.10(+7.14%)
Jan 23, 2009 1.342 1.378 1.295 1.373 46,168 +0.07(+5.56%)
Jan 22, 2009 1.528 1.528 1.301 1.301 29,505 -0.24(-15.72%)
Jan 21, 2009 1.492 1.590 1.492 1.543 29,357 +0.12(+8.73%)
Jan 20, 2009 1.486 1.569 1.419 1.419 30,251 -0.08(-5.17%)
Jan 16, 2009 1.497 1.538 1.420 1.497 125,113 +0.01(+0.35%)
Jan 15, 2009 1.584 1.621 1.445 1.492 107,271 -0.06(-3.99%)
Jan 14, 2009 1.677 1.677 1.554 1.554 35,618 -0.15(-8.79%)
Jan 13, 2009 1.719 1.744 1.621 1.703 29,894 -0.02(-1.20%)
Jan 12, 2009 1.693 1.770 1.662 1.724 53,437 +0.10(+6.03%)
Jan 09, 2009 1.858 1.863 1.626 1.626 17,953 -0.23(-12.26%)
Jan 08, 2009 1.739 1.853 1.579 1.853 30,392 +0.12(+7.16%)
Jan 07, 2009 1.796 1.920 1.729 1.729 59,328 -0.09(-4.83%)
Jan 06, 2009 1.750 2.003 1.693 1.817 62,478 +0.08(+4.45%)
Jan 05, 2009 1.698 1.858 1.615 1.739 86,978 -0.02(-0.88%)
Jan 02, 2009 1.652 1.765 1.576 1.755 84,514 +0.03(+1.49%)
Dec 31, 2008 1.703 1.765 1.600 1.729 99,210 -0.03(-1.47%)
Dec 30, 2008 1.615 1.760 1.579 1.755 81,803 +0.11(+6.92%)
Dec 29, 2008 1.698 1.708 1.559 1.641 279,903 -0.07(-3.93%)
Dec 26, 2008 1.708 1.801 1.677 1.708 21,249 +0.06(+3.44%)
Dec 24, 2008 1.595 1.806 1.595 1.652 14,291 +0.08(+5.26%)
Dec 23, 2008 1.786 1.786 1.569 1.569 56,319 -0.24(-13.39%)
Dec 22, 2008 1.904 1.904 1.641 1.812 44,323 -0.09(-4.88%)
Dec 19, 2008 1.698 1.904 1.574 1.904 299,426 +0.21(+12.16%)
Dec 18, 2008 1.621 1.744 1.579 1.698 61,346 +0.02(+0.92%)
Dec 17, 2008 1.698 1.703 1.554 1.683 34,910 +0.08(+4.82%)
Dec 16, 2008 1.646 1.796 1.554 1.605 62,751 +0.00(+0.00%)
Dec 15, 2008 1.703 1.946 1.600 1.605 38,729 -0.15(-8.80%)
Dec 12, 2008 1.719 1.765 1.615 1.760 36,245 -0.04(-2.01%)
Dec 11, 2008 1.786 1.899 1.683 1.796 37,673 -0.04(-1.97%)
Dec 10, 2008 1.894 1.894 1.605 1.832 44,848 +0.10(+5.65%)
Dec 09, 2008 1.791 1.884 1.605 1.734 55,778 -0.04(-2.04%)
Dec 08, 2008 2.054 2.059 1.770 1.770 37,896 -0.16(-8.29%)
Dec 05, 2008 1.858 1.930 1.858 1.930 14,097 +0.05(+2.47%)
Dec 04, 2008 2.163 2.163 1.858 1.884 15,884 -0.02(-1.08%)
Dec 03, 2008 1.843 1.904 1.817 1.904 44,705 +0.00(+0.00%)
Dec 02, 2008 1.920 1.920 1.744 1.904 61,219 +0.03(+1.65%)
Dec 01, 2008 2.204 2.245 1.786 1.873 34,943 -0.32(-14.59%)
Nov 28, 2008 2.317 2.317 2.029 2.193 289,946 +0.18(+8.70%)
Nov 26, 2008 2.188 2.188 2.013 2.018 14,025 -0.10(-4.63%)
Nov 25, 2008 2.090 2.292 2.064 2.116 33,818 +0.05(+2.50%)
Nov 24, 2008 1.822 2.090 1.646 2.064 45,732 +0.22(+12.04%)
Nov 21, 2008 1.662 1.843 1.600 1.843 51,043 +0.18(+10.53%)
Nov 20, 2008 1.853 1.853 1.667 1.667 53,447 -0.19(-10.28%)
Nov 19, 2008 1.951 2.003 1.806 1.858 38,817 -0.20(-9.55%)
Nov 18, 2008 1.935 2.054 1.874 2.054 66,250 +0.14(+7.57%)
Nov 17, 2008 2.033 2.049 1.910 1.910 20,241 -0.08(-3.90%)
Nov 14, 2008 1.719 2.214 1.719 1.987 30,096 -0.12(-5.64%)
Nov 13, 2008 2.095 2.142 1.935 2.106 70,736 +0.06(+2.77%)
Nov 12, 2008 2.106 2.126 2.018 2.049 68,915 -0.06(-2.70%)
Nov 11, 2008 2.152 2.168 2.070 2.106 21,437 -0.01(-0.49%)
Nov 10, 2008 2.343 3.162 2.070 2.116 68,953 -0.26(-11.06%)
Nov 07, 2008 2.653 2.658 2.338 2.379 36,230 -0.23(-8.71%)
Nov 06, 2008 2.539 4.129 2.426 2.606 87,331 +0.09(+3.70%)
Nov 05, 2008 2.477 2.555 2.426 2.513 101,266 -0.06(-2.41%)
Nov 04, 2008 2.668 2.710 2.508 2.575 58,930 -0.13(-4.95%)
Nov 03, 2008 2.570 2.916 2.323 2.710 197,150 +0.43(+19.05%)
Oct 31, 2008 2.235 2.302 2.193 2.276 107,147 +0.03(+1.15%)
Oct 30, 2008 2.193 2.328 2.193 2.250 76,508 +0.10(+4.56%)
Oct 29, 2008 2.281 2.294 2.054 2.152 36,583 +0.12(+6.11%)
Oct 28, 2008 2.054 2.101 2.023 2.028 63,656 -0.03(-1.26%)
Oct 27, 2008 2.116 2.116 2.013 2.054 74,361 -0.04(-1.73%)
Oct 24, 2008 2.064 2.173 1.806 2.090 185,112 -0.18(-7.95%)
Oct 23, 2008 2.477 2.477 2.250 2.271 204,966 -0.19(-7.76%)
Oct 22, 2008 2.756 2.756 2.446 2.462 107,883 -0.22(-8.09%)
Oct 21, 2008 2.885 2.888 2.581 2.679 159,747 -0.17(-5.81%)
Oct 20, 2008 2.978 3.076 2.782 2.844 174,027 -0.20(-6.45%)
Oct 17, 2008 3.148 3.484 2.978 3.040 177,470 -0.15(-4.69%)
Oct 16, 2008 3.355 3.355 3.159 3.190 114,410 -0.17(-4.92%)
Oct 15, 2008 3.375 3.448 3.236 3.355 157,188 -0.03(-0.76%)
Oct 14, 2008 3.442 3.458 3.365 3.381 168,490 +0.01(+0.15%)
Oct 13, 2008 3.432 3.442 3.298 3.375 235,018 +0.01(+0.31%)
Oct 10, 2008 3.365 3.535 3.355 3.365 205,425 -0.13(-3.83%)
Oct 09, 2008 3.499 3.675 3.479 3.499 99,390 -0.12(-3.42%)
Oct 08, 2008 3.659 3.659 3.350 3.623 94,165 -0.09(-2.36%)
Oct 07, 2008 3.866 3.969 3.458 3.711 123,385 -0.14(-3.75%)
Oct 06, 2008 4.341 4.341 3.855 3.855 103,485 -0.59(-13.24%)
Oct 03, 2008 4.485 4.485 4.258 4.444 78,740 +0.01(+0.12%)
Oct 02, 2008 4.624 4.624 4.382 4.439 113,767 -0.14(-3.15%)
Oct 01, 2008 4.439 4.593 4.330 4.583 199,562 +0.17(+3.86%)
Sep 30, 2008 4.599 4.599 4.413 4.413 98,352 -0.20(-4.36%)
Sep 29, 2008 4.702 4.702 4.609 4.614 135,464 -0.24(-4.99%)
Sep 26, 2008 4.774 4.857 4.645 4.857 26,122 +0.03(+0.53%)
Sep 25, 2008 4.707 4.903 4.645 4.831 89,968 +0.17(+3.65%)
Sep 24, 2008 5.006 5.006 4.650 4.660 134,702 -0.39(-7.67%)
Sep 23, 2008 5.135 5.135 4.924 5.048 46,001 -0.11(-2.20%)
Sep 22, 2008 5.388 5.388 5.110 5.161 37,193 -0.12(-2.25%)
Sep 19, 2008 4.872 5.517 4.805 5.280 163,603 +0.35(+7.12%)
Sep 18, 2008 4.815 5.270 4.655 4.929 108,542 +0.02(+0.32%)
Sep 17, 2008 4.929 5.151 4.722 4.913 53,362 -0.21(-4.03%)
Sep 16, 2008 4.950 5.144 4.950 5.120 25,196 +0.17(+3.44%)
Sep 15, 2008 5.233 5.280 4.950 4.950 19,445 -0.29(-5.52%)
Sep 12, 2008 5.037 5.388 4.955 5.239 71,185 +0.05(+0.89%)
Sep 11, 2008 5.362 5.414 5.094 5.192 89,313 -0.24(-4.46%)
Sep 10, 2008 5.528 5.528 5.311 5.435 137,948 -0.08(-1.40%)
Sep 09, 2008 5.497 5.528 5.383 5.512 116,794 -0.02(-0.28%)
Sep 08, 2008 5.316 5.528 5.316 5.528 196,495 +0.23(+4.39%)
Sep 05, 2008 5.197 5.337 5.171 5.295 24,963 +0.06(+1.18%)
Sep 04, 2008 5.068 5.362 5.068 5.233 89,005 -0.29(-5.32%)
Sep 03, 2008 5.460 5.528 5.430 5.528 37,104 +0.08(+1.42%)
Sep 02, 2008 5.373 5.677 5.285 5.450 42,138 +0.14(+2.72%)
Aug 29, 2008 5.115 5.342 5.023 5.306 96,515 +0.18(+3.52%)
Aug 28, 2008 5.053 5.404 5.053 5.125 70,552 +0.06(+1.12%)
Aug 27, 2008 5.037 5.357 5.037 5.068 171,286 -0.15(-2.87%)
Aug 26, 2008 5.409 5.471 5.213 5.218 71,836 -0.21(-3.90%)
Aug 25, 2008 5.450 5.543 5.404 5.430 29,700 +0.01(+0.10%)
Aug 22, 2008 5.667 5.724 5.388 5.424 36,428 -0.22(-3.93%)
Aug 21, 2008 5.770 5.848 5.579 5.646 68,796 -0.24(-4.04%)
Aug 20, 2008 5.858 5.961 5.811 5.884 26,757 +0.07(+1.24%)
Aug 19, 2008 5.951 5.951 5.724 5.811 21,293 -0.15(-2.60%)
Aug 18, 2008 6.075 6.142 5.966 5.966 29,357 -0.19(-3.02%)
Aug 15, 2008 6.121 6.173 6.064 6.152 18,742 -0.03(-0.42%)
Aug 14, 2008 5.997 6.178 5.997 6.178 24,643 +0.12(+2.05%)
Aug 13, 2008 6.054 6.116 5.987 6.054 30,892 -0.05(-0.78%)
Aug 12, 2008 6.204 6.224 6.059 6.102 50,068 -0.09(-1.48%)
Aug 11, 2008 6.193 6.193 6.050 6.193 80,726 +0.00(+0.00%)
Aug 08, 2008 6.085 6.193 6.066 6.193 40,270 +0.05(+0.84%)
Aug 07, 2008 6.142 6.147 6.064 6.142 27,631 -0.03(-0.42%)
Aug 06, 2008 5.940 6.193 5.889 6.168 61,184 -0.01(-0.08%)
Aug 05, 2008 5.780 6.193 5.780 6.173 75,148 +0.06(+1.01%)
Aug 04, 2008 5.992 6.142 5.961 6.111 61,781 +0.02(+0.34%)
Aug 01, 2008 6.188 6.193 6.090 6.090 44,563 -0.05(-0.76%)
Jul 31, 2008 6.095 6.173 6.080 6.137 19,365 +0.05(+0.85%)
Jul 30, 2008 6.054 6.173 5.952 6.085 15,591 +0.01(+0.09%)
Jul 29, 2008 6.080 6.193 5.889 6.080 96,195 +0.12(+2.08%)
Jul 28, 2008 5.987 5.987 5.837 5.956 30,487 -0.12(-2.04%)
Jul 25, 2008 6.033 6.137 5.884 6.080 25,515 -0.01(-0.17%)
Jul 24, 2008 6.157 6.168 5.920 6.090 51,322 -0.05(-0.84%)
Jul 23, 2008 5.997 6.173 5.997 6.142 80,794 +0.09(+1.45%)
Jul 22, 2008 5.858 6.111 5.698 6.054 90,877 +0.08(+1.38%)
Jul 21, 2008 6.095 6.142 5.889 5.971 89,038 -0.11(-1.87%)
Jul 18, 2008 6.033 6.152 6.018 6.085 49,233 +0.03(+0.43%)
Jul 17, 2008 5.868 6.137 5.868 6.059 100,737 +0.15(+2.53%)
Jul 16, 2008 5.677 5.940 5.569 5.910 69,724 +0.19(+3.34%)
Jul 15, 2008 5.786 5.806 5.595 5.719 74,644 -0.15(-2.55%)
Jul 14, 2008 6.106 6.147 5.863 5.868 124,364 -0.36(-5.80%)
Jul 11, 2008 6.059 6.235 6.039 6.229 144,677 +0.24(+4.05%)
Jul 10, 2008 6.090 6.173 5.940 5.987 59,961 -0.08(-1.36%)
Jul 09, 2008 6.157 6.209 6.069 6.069 121,157 -0.03(-0.51%)
Jul 08, 2008 6.126 6.193 6.090 6.100 101,818 -0.08(-1.25%)
Jul 07, 2008 6.131 6.183 6.039 6.178 73,185 +0.06(+1.01%)
Jul 04, 2008 6.162 6.193 6.095 6.116 23,078 +0.00(+0.00%)
Jul 03, 2008 6.162 6.193 6.095 6.116 23,078 -0.08(-1.33%)
Jul 02, 2008 6.245 6.250 6.049 6.199 100,896 +0.02(+0.33%)
Jul 01, 2008 6.131 6.201 6.069 6.178 69,211 +0.09(+1.44%)
Jun 30, 2008 6.121 6.302 6.080 6.090 66,865 -0.06(-0.92%)
Jun 27, 2008 6.075 6.271 6.075 6.147 70,730 +0.05(+0.76%)
Jun 26, 2008 6.064 6.260 6.044 6.100 49,556 -0.01(-0.08%)
Jun 25, 2008 6.116 6.193 6.085 6.106 34,645 +0.01(+0.08%)
Jun 24, 2008 6.121 6.224 6.064 6.100 81,947 -0.02(-0.25%)
Jun 23, 2008 6.224 6.224 6.049 6.116 25,535 -0.11(-1.74%)
Jun 20, 2008 6.245 6.266 6.131 6.224 134,588 +0.01(+0.08%)
Jun 19, 2008 6.162 6.250 6.039 6.219 43,087 +0.07(+1.18%)
Jun 18, 2008 6.137 6.168 6.039 6.147 38,255 +0.01(+0.08%)
Jun 17, 2008 6.235 6.255 6.080 6.142 63,848 -0.09(-1.41%)
Jun 16, 2008 6.152 6.281 6.075 6.229 103,506 +0.12(+2.03%)
Jun 13, 2008 6.090 6.162 6.044 6.106 59,351 +0.05(+0.77%)
Jun 12, 2008 6.085 6.105 6.039 6.059 46,580 -0.01(-0.09%)
Jun 11, 2008 6.090 6.142 6.059 6.064 47,148 -0.05(-0.76%)
Jun 10, 2008 6.106 6.162 6.090 6.111 34,182 -0.01(-0.17%)
Jun 09, 2008 6.157 6.157 6.090 6.121 28,102 +0.02(+0.25%)
Jun 06, 2008 6.193 6.219 6.106 6.106 45,187 -0.10(-1.58%)
Jun 05, 2008 6.178 6.209 6.162 6.204 84,173 +0.02(+0.33%)
Jun 04, 2008 6.137 6.207 6.116 6.183 45,298 +0.05(+0.76%)
Jun 03, 2008 6.126 6.178 6.116 6.137 38,524 +0.01(+0.08%)
Jun 02, 2008 6.199 6.199 6.116 6.131 72,639 -0.06(-0.92%)
May 30, 2008 6.224 6.226 6.168 6.188 75,994 -0.04(-0.58%)
May 29, 2008 6.224 6.276 6.173 6.224 63,154 +0.01(+0.08%)
May 28, 2008 6.229 6.271 6.168 6.219 133,877 +0.02(+0.33%)
May 27, 2008 6.307 6.307 6.168 6.199 32,715 -0.08(-1.31%)
May 26, 2008 6.224 6.281 6.168 6.281 40,963 +0.00(+0.00%)
May 23, 2008 6.224 6.281 6.168 6.281 40,963 +0.04(+0.58%)
May 22, 2008 6.193 6.322 6.168 6.245 62,371 +0.06(+1.00%)
May 21, 2008 6.255 6.255 6.168 6.183 68,727 -0.10(-1.56%)
May 20, 2008 6.193 6.281 6.178 6.281 71,654 +0.09(+1.50%)
May 19, 2008 6.193 6.338 6.173 6.188 103,651 +0.01(+0.17%)
May 16, 2008 6.369 6.410 6.142 6.178 210,759 -0.17(-2.68%)
May 15, 2008 6.405 6.451 6.348 6.348 64,687 -0.06(-0.89%)
May 14, 2008 6.519 6.519 6.338 6.405 58,450 -0.14(-2.21%)
May 13, 2008 6.508 6.627 6.451 6.549 99,249 +0.03(+0.40%)
May 12, 2008 6.555 6.627 6.446 6.524 114,986 +0.04(+0.56%)
May 09, 2008 6.482 6.601 6.451 6.488 127,144 -0.02(-0.24%)
May 08, 2008 6.596 6.596 6.410 6.503 156,020 +0.01(+0.08%)
May 07, 2008 6.627 6.658 6.467 6.498 297,684 -0.07(-1.02%)
May 06, 2008 6.740 6.740 6.426 6.565 555,829 +0.11(+1.76%)
May 05, 2008 6.291 6.586 6.142 6.451 809,287 +0.18(+2.80%)
May 02, 2008 6.297 6.322 6.204 6.276 80,598 +0.02(+0.25%)
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.