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 (%)
Feb 27, 2004 11.04 11.20 10.24 10.68 72,487 -0.66(-5.83%)
Feb 26, 2004 10.89 11.34 10.74 11.34 47,872 +0.50(+4.62%)
Feb 25, 2004 10.84 10.99 10.76 10.84 47,678 -0.24(-2.19%)
Feb 24, 2004 10.96 11.09 10.71 11.08 46,128 -0.27(-2.41%)
Feb 23, 2004 11.09 11.74 10.88 11.35 67,835 -0.35(-3.00%)
Feb 20, 2004 10.89 11.73 10.68 11.70 101,559 +0.76(+6.93%)
Feb 19, 2004 11.43 11.61 10.94 10.94 34,886 -0.39(-3.46%)
Feb 18, 2004 11.49 11.52 11.15 11.34 48,260 -0.02(-0.14%)
Feb 17, 2004 11.11 11.60 11.11 11.35 51,749 +0.24(+2.18%)
Feb 13, 2004 11.92 12.03 11.10 11.11 192,847 -0.94(-7.79%)
Feb 12, 2004 12.02 12.21 11.92 12.05 119,584 -0.06(-0.50%)
Feb 11, 2004 11.76 12.25 11.76 12.11 80,821 +0.22(+1.81%)
Feb 10, 2004 11.45 12.00 11.39 11.89 77,526 +0.51(+4.44%)
Feb 09, 2004 11.10 11.45 10.95 11.39 55,625 +0.04(+0.32%)
Feb 06, 2004 11.10 11.52 11.10 11.35 89,349 +0.09(+0.78%)
Feb 05, 2004 11.45 11.56 11.13 11.26 60,083 +0.07(+0.65%)
Feb 04, 2004 11.20 11.42 11.16 11.19 59,307 -0.21(-1.86%)
Feb 03, 2004 11.37 11.59 11.24 11.40 60,664 +0.05(+0.41%)
Feb 02, 2004 11.04 11.48 11.04 11.36 158,735 +0.20(+1.80%)
Jan 30, 2004 10.87 11.31 10.87 11.15 56,982 +0.09(+0.84%)
Jan 29, 2004 11.06 11.21 10.94 11.06 96,133 +0.09(+0.80%)
Jan 28, 2004 10.76 11.36 10.76 10.97 64,928 -0.23(-2.07%)
Jan 27, 2004 11.35 11.35 10.86 11.21 68,029 -0.14(-1.23%)
Jan 26, 2004 11.35 11.35 10.78 11.35 90,124 +0.06(+0.55%)
Jan 23, 2004 10.79 11.28 10.63 11.28 60,470 +0.48(+4.44%)
Jan 22, 2004 11.33 11.33 10.14 10.80 91,287 -0.57(-5.03%)
Jan 21, 2004 10.96 11.38 10.68 11.38 133,927 +0.47(+4.30%)
Jan 20, 2004 11.22 11.27 10.71 10.91 125,011 +0.10(+0.91%)
Jan 16, 2004 11.02 11.23 10.55 10.81 128,694 -0.14(-1.32%)
Jan 15, 2004 10.21 11.48 10.21 10.95 217,039 -0.13(-1.21%)
Jan 14, 2004 9.819 11.89 9.819 11.09 434,253 +0.85(+8.26%)
Jan 13, 2004 9.545 10.55 9.504 10.24 170,333 +0.70(+7.30%)
Jan 12, 2004 9.468 9.545 9.287 9.545 145,974 +0.26(+2.78%)
Jan 09, 2004 9.158 9.411 9.158 9.287 148,891 +0.00(+0.00%)
Jan 08, 2004 9.122 9.287 8.910 9.287 101,240 +0.19(+2.04%)
Jan 07, 2004 9.029 9.138 8.735 9.101 48,411 +0.08(+0.86%)
Jan 06, 2004 8.812 9.107 8.560 9.024 63,184 +0.26(+3.00%)
Jan 05, 2004 8.549 8.926 8.549 8.761 39,150 +0.34(+4.04%)
Jan 02, 2004 8.539 8.823 8.420 8.420 24,227 -0.09(-1.09%)
Dec 31, 2003 9.029 9.029 8.487 8.513 56,400 -0.41(-4.62%)
Dec 30, 2003 8.596 9.024 8.596 8.926 39,575 +0.27(+3.16%)
Dec 29, 2003 8.493 8.735 8.493 8.653 41,474 +0.18(+2.13%)
Dec 26, 2003 8.389 8.472 8.069 8.472 11,753 +0.08(+0.98%)
Dec 24, 2003 8.472 8.472 8.260 8.389 12,276 -0.05(-0.61%)
Dec 23, 2003 8.405 8.513 8.075 8.441 39,515 +0.11(+1.30%)
Dec 22, 2003 8.049 8.333 7.971 8.333 89,506 +0.17(+2.02%)
Dec 19, 2003 8.384 8.384 8.111 8.168 79,850 +0.02(+0.25%)
Dec 18, 2003 8.286 8.286 7.997 8.147 94,016 -0.03(-0.32%)
Dec 17, 2003 8.162 8.173 7.941 8.173 37,743 +0.09(+1.08%)
Dec 16, 2003 7.899 8.121 7.899 8.085 35,074 +0.10(+1.23%)
Dec 15, 2003 8.358 8.358 7.920 7.987 51,969 -0.21(-2.58%)
Dec 12, 2003 8.075 8.338 8.075 8.198 46,893 +0.20(+2.52%)
Dec 11, 2003 8.095 8.178 7.997 7.997 211,066 -0.01(-0.06%)
Dec 10, 2003 8.054 8.214 7.971 8.002 30,421 -0.06(-0.77%)
Dec 09, 2003 8.395 8.585 8.059 8.064 92,479 -0.34(-4.05%)
Dec 08, 2003 8.534 8.771 8.271 8.405 46,529 +0.04(+0.43%)
Dec 05, 2003 8.740 8.683 8.529 8.369 47,316 -0.37(-4.25%)
Dec 04, 2003 8.493 8.771 8.446 8.740 101,782 +0.23(+2.73%)
Dec 03, 2003 8.482 8.874 8.482 8.508 111,837 -0.18(-2.08%)
Dec 02, 2003 8.720 8.771 8.596 8.689 33,673 -0.07(-0.77%)
Dec 01, 2003 8.699 8.768 8.219 8.756 56,012 +0.31(+3.66%)
Nov 28, 2003 8.400 8.508 8.343 8.447 2,713 +0.15(+1.75%)
Nov 26, 2003 8.637 8.637 8.188 8.301 47,091 +0.05(+0.62%)
Nov 25, 2003 8.126 8.616 8.126 8.250 146,624 +0.01(+0.06%)
Nov 24, 2003 7.961 8.395 7.961 8.245 59,794 +0.33(+4.17%)
Nov 21, 2003 7.920 7.956 7.786 7.915 26,207 -0.01(-0.07%)
Nov 20, 2003 7.948 8.075 7.739 7.920 31,429 -0.08(-0.97%)
Nov 19, 2003 7.796 7.997 7.791 7.997 36,142 +0.13(+1.64%)
Nov 18, 2003 7.997 8.116 7.812 7.868 39,559 +0.02(+0.26%)
Nov 17, 2003 7.853 7.992 7.842 7.848 35,346 -0.18(-2.19%)
Nov 14, 2003 8.178 8.178 7.977 8.023 79,676 -0.08(-0.95%)
Nov 13, 2003 8.008 8.188 8.002 8.100 56,119 -0.09(-1.14%)
Nov 12, 2003 7.997 8.271 7.997 8.193 48,196 -0.28(-3.35%)
Nov 11, 2003 8.766 8.766 8.456 8.477 21,410 -0.11(-1.26%)
Nov 10, 2003 8.843 8.843 8.570 8.585 48,438 -0.35(-3.93%)
Nov 07, 2003 8.441 8.936 8.405 8.936 47,500 +0.41(+4.84%)
Nov 06, 2003 8.482 8.524 8.260 8.524 35,780 +0.06(+0.73%)
Nov 05, 2003 8.281 8.503 7.987 8.462 35,210 -0.03(-0.30%)
Nov 04, 2003 8.219 8.513 8.198 8.487 50,799 +0.23(+2.81%)
Nov 03, 2003 8.286 8.410 8.033 8.255 62,556 +0.15(+1.85%)
Oct 31, 2003 8.198 8.353 7.997 8.106 77,394 +0.04(+0.51%)
Oct 30, 2003 7.987 8.106 8.033 8.064 39,150 +0.08(+0.97%)
Oct 29, 2003 7.992 7.997 7.920 7.987 42,374 -0.01(-0.06%)
Oct 28, 2003 7.935 7.997 7.879 7.992 50,020 +0.07(+0.85%)
Oct 27, 2003 8.013 8.013 7.858 7.925 29,072 +0.07(+0.85%)
Oct 24, 2003 7.868 7.971 7.817 7.858 38,763 -0.04(-0.46%)
Oct 23, 2003 8.095 8.100 7.879 7.894 43,802 -0.12(-1.54%)
Oct 22, 2003 8.178 8.338 7.982 8.017 89,737 -0.18(-2.20%)
Oct 21, 2003 8.116 8.255 8.075 8.197 26,165 +0.05(+0.56%)
Oct 20, 2003 8.095 8.255 8.049 8.152 44,843 +0.05(+0.64%)
Oct 17, 2003 7.982 8.255 7.982 8.100 53,239 +0.13(+1.68%)
Oct 16, 2003 7.837 8.090 7.868 7.966 33,142 +0.13(+1.65%)
Oct 15, 2003 7.822 7.946 7.719 7.837 36,049 +0.01(+0.07%)
Oct 14, 2003 7.812 7.868 7.672 7.832 38,216 +0.12(+1.61%)
Oct 13, 2003 7.399 7.842 7.399 7.708 32,910 +0.31(+4.18%)
Oct 10, 2003 7.517 7.688 7.399 7.399 72,838 -0.24(-3.11%)
Oct 09, 2003 7.701 7.946 7.517 7.636 47,870 -0.04(-0.47%)
Oct 08, 2003 7.868 7.868 7.590 7.672 57,053 -0.02(-0.27%)
Oct 07, 2003 7.760 7.853 7.559 7.693 77,425 -0.25(-3.18%)
Oct 06, 2003 7.543 7.956 7.455 7.946 33,724 +0.29(+3.77%)
Oct 03, 2003 7.376 7.739 7.311 7.657 78,617 +0.33(+4.51%)
Oct 02, 2003 7.394 7.440 7.234 7.327 22,984 -0.03(-0.42%)
Oct 01, 2003 7.156 7.357 7.089 7.357 59,373 +0.20(+2.75%)
Sep 30, 2003 7.105 7.254 6.940 7.161 78,610 +0.22(+3.19%)
Sep 29, 2003 7.001 7.089 6.934 6.940 86,304 -0.05(-0.74%)
Sep 26, 2003 7.275 7.275 6.971 6.991 37,371 -0.12(-1.74%)
Sep 25, 2003 7.414 7.610 7.249 7.115 33,644 -0.30(-4.04%)
Sep 24, 2003 7.662 7.698 7.414 7.414 41,837 -0.25(-3.23%)
Sep 23, 2003 7.603 7.739 7.486 7.662 35,441 +0.04(+0.54%)
Sep 22, 2003 7.404 7.631 7.404 7.621 28,520 +0.21(+2.86%)
Sep 19, 2003 7.672 7.832 7.409 7.409 45,380 -0.06(-0.83%)
Sep 18, 2003 7.404 7.559 7.404 7.471 29,006 +0.01(+0.07%)
Sep 17, 2003 7.997 7.997 7.466 7.466 31,115 -0.25(-3.21%)
Sep 16, 2003 7.677 7.781 7.615 7.713 27,516 +0.01(+0.07%)
Sep 15, 2003 7.842 7.842 7.523 7.708 47,097 +0.21(+2.75%)
Sep 12, 2003 7.218 7.533 7.218 7.502 24,033 +0.33(+4.60%)
Sep 11, 2003 7.662 7.812 7.136 7.172 59,501 -0.48(-6.33%)
Sep 10, 2003 7.677 7.739 7.584 7.657 62,602 +0.04(+0.54%)
Sep 09, 2003 7.610 7.739 7.430 7.615 39,926 +0.08(+1.10%)
Sep 08, 2003 7.481 7.781 7.383 7.533 49,229 +0.13(+1.81%)
Sep 05, 2003 7.595 7.739 7.280 7.399 24,227 -0.29(-3.76%)
Sep 04, 2003 7.507 7.693 7.507 7.688 38,763 +0.21(+2.83%)
Sep 03, 2003 7.399 7.621 7.352 7.476 66,285 +0.08(+1.05%)
Sep 02, 2003 7.275 7.569 7.110 7.399 58,920 +0.25(+3.46%)
Aug 29, 2003 7.210 7.270 7.151 7.151 20,738 -0.03(-0.43%)
Aug 28, 2003 7.228 7.254 7.146 7.182 29,847 -0.05(-0.64%)
Aug 27, 2003 7.352 7.399 7.228 7.228 61,246 -0.07(-0.92%)
Aug 26, 2003 7.378 7.391 7.244 7.296 31,592 -0.06(-0.84%)
Aug 25, 2003 7.110 7.357 6.955 7.357 114,157 +0.24(+3.41%)
Aug 22, 2003 7.063 7.198 7.048 7.115 39,344 -0.03(-0.43%)
Aug 21, 2003 7.192 7.192 7.120 7.146 42,252 -0.06(-0.86%)
Aug 20, 2003 7.149 7.249 7.149 7.208 52,136 +0.01(+0.14%)
Aug 19, 2003 7.146 7.327 7.118 7.198 101,559 +0.08(+1.09%)
Aug 18, 2003 6.965 7.141 6.965 7.120 79,077 +0.05(+0.66%)
Aug 15, 2003 7.043 7.120 6.976 7.074 6,008 -0.04(-0.58%)
Aug 14, 2003 7.012 7.120 7.012 7.115 13,373 +0.02(+0.22%)
Aug 13, 2003 7.076 7.146 7.069 7.099 20,350 -0.03(-0.36%)
Aug 12, 2003 7.120 7.156 7.012 7.125 29,460 +0.06(+0.80%)
Aug 11, 2003 7.017 7.120 6.971 7.069 20,350 -0.01(-0.15%)
Aug 08, 2003 7.043 7.094 6.986 7.079 10,272 +0.02(+0.22%)
Aug 07, 2003 6.893 7.167 6.893 7.063 34,305 +0.12(+1.71%)
Aug 06, 2003 6.852 7.001 6.769 6.945 53,880 +0.08(+1.20%)
Aug 05, 2003 6.883 6.940 6.836 6.862 31,785 +0.03(+0.38%)
Aug 04, 2003 6.965 6.976 6.811 6.836 43,027 -0.18(-2.57%)
Aug 01, 2003 7.084 7.120 6.965 7.017 35,856 -0.07(-1.02%)
Jul 31, 2003 7.172 7.172 7.089 7.089 8,915 -0.03(-0.43%)
Jul 30, 2003 7.066 7.156 6.965 7.120 57,757 -0.01(-0.07%)
Jul 29, 2003 7.171 7.171 6.971 7.125 36,437 +0.04(+0.58%)
Jul 28, 2003 6.965 7.213 6.965 7.084 42,058 +0.05(+0.66%)
Jul 25, 2003 6.914 7.069 6.862 7.038 72,681 +0.20(+2.94%)
Jul 24, 2003 7.177 7.301 6.764 6.836 127,531 -0.34(-4.74%)
Jul 23, 2003 7.399 7.399 7.022 7.177 42,445 -0.15(-2.04%)
Jul 22, 2003 7.301 7.435 7.182 7.327 36,049 -0.04(-0.56%)
Jul 21, 2003 7.187 7.368 6.934 7.368 76,751 +0.13(+1.78%)
Jul 18, 2003 7.243 7.264 7.187 7.239 13,760 +0.06(+0.86%)
Jul 17, 2003 7.301 7.301 7.167 7.177 29,072 -0.12(-1.63%)
Jul 16, 2003 7.386 7.528 7.296 7.296 59,307 -0.14(-1.87%)
Jul 15, 2003 7.559 7.559 7.373 7.435 45,934 -0.12(-1.64%)
Jul 14, 2003 7.383 7.561 7.383 7.559 25,389 +0.02(+0.27%)
Jul 11, 2003 7.569 7.636 7.378 7.538 21,319 -0.03(-0.41%)
Jul 10, 2003 7.641 7.662 7.399 7.569 55,237 -0.07(-0.95%)
Jul 09, 2003 7.419 7.641 7.399 7.641 51,167 +0.21(+2.85%)
Jul 08, 2003 7.404 7.492 7.172 7.430 44,965 +0.08(+1.12%)
Jul 07, 2003 7.146 7.368 7.115 7.347 44,190 +0.33(+4.71%)
Jul 03, 2003 7.342 7.342 7.017 7.017 9,884 -0.30(-4.16%)
Jul 02, 2003 6.945 7.275 6.898 7.321 80,240 +0.39(+5.66%)
Jul 01, 2003 6.852 6.950 6.810 6.929 94,970 +0.18(+2.60%)
Jun 30, 2003 7.012 7.079 6.728 6.754 67,835 -0.19(-2.68%)
Jun 27, 2003 6.960 7.017 6.914 6.940 69,192 -0.02(-0.22%)
Jun 26, 2003 7.007 7.120 6.909 6.955 47,872 +0.04(+0.60%)
Jun 25, 2003 6.914 7.094 6.878 6.914 44,965 +0.00(+0.00%)
Jun 24, 2003 7.507 7.507 6.754 6.914 102,335 -0.31(-4.29%)
Jun 23, 2003 7.337 7.466 7.223 7.223 49,810 -0.23(-3.11%)
Jun 20, 2003 7.465 7.543 7.368 7.455 46,903 -0.01(-0.07%)
Jun 19, 2003 7.327 7.492 7.223 7.461 22,095 +0.06(+0.84%)
Jun 18, 2003 7.306 7.817 7.306 7.399 34,693 -0.34(-4.40%)
Jun 17, 2003 7.610 7.739 7.337 7.739 45,353 -0.04(-0.53%)
Jun 16, 2003 7.450 7.806 7.311 7.781 32,173 +0.38(+5.09%)
Jun 13, 2003 7.781 7.837 7.234 7.404 69,773 -0.42(-5.34%)
Jun 12, 2003 7.791 7.946 7.647 7.822 38,181 -0.02(-0.26%)
Jun 11, 2003 7.750 7.848 7.750 7.842 26,359 +0.05(+0.60%)
Jun 10, 2003 7.574 7.832 7.574 7.796 52,718 +0.13(+1.75%)
Jun 09, 2003 7.579 7.662 7.393 7.662 46,322 +0.08(+1.09%)
Jun 06, 2003 7.579 7.791 7.254 7.579 58,920 +0.10(+1.31%)
Jun 05, 2003 7.425 7.559 7.425 7.481 17,831 -0.03(-0.41%)
Jun 04, 2003 7.352 7.683 7.352 7.512 29,653 -0.09(-1.15%)
Jun 03, 2003 7.476 7.739 7.239 7.600 38,375 +0.03(+0.34%)
Jun 02, 2003 7.012 7.574 6.965 7.574 216,299 +0.48(+6.77%)
May 30, 2003 6.821 7.094 6.733 7.094 81,015 +0.27(+4.00%)
May 29, 2003 6.754 7.094 6.527 6.821 124,236 -0.03(-0.45%)
May 28, 2003 6.449 6.914 6.449 6.852 77,914 +0.33(+5.06%)
May 27, 2003 6.191 6.522 6.191 6.522 22,676 +0.29(+4.71%)
May 23, 2003 6.191 6.336 6.191 6.228 34,111 +0.02(+0.34%)
May 22, 2003 6.124 6.274 6.124 6.207 31,398 +0.00(+0.00%)
May 21, 2003 6.124 6.228 6.062 6.207 42,639 +0.03(+0.42%)
May 20, 2003 6.078 6.191 6.078 6.181 33,724 +0.05(+0.84%)
May 19, 2003 6.233 6.233 6.093 6.130 48,841 +0.02(+0.25%)
May 16, 2003 6.140 6.289 6.083 6.114 86,054 -0.18(-2.79%)
May 15, 2003 6.093 6.315 6.031 6.289 120,360 +0.27(+4.55%)
May 14, 2003 5.975 6.114 5.882 6.016 111,056 -0.10(-1.69%)
May 13, 2003 6.176 6.351 5.985 6.119 72,293 -0.06(-0.92%)
May 12, 2003 6.135 6.346 6.124 6.176 40,895 +0.04(+0.67%)
May 09, 2003 6.099 6.258 5.933 6.135 53,299 +0.07(+1.11%)
May 08, 2003 6.191 6.191 6.062 6.068 52,911 -0.10(-1.67%)
May 07, 2003 6.181 6.212 6.088 6.171 43,414 +0.04(+0.59%)
May 06, 2003 6.243 6.310 6.037 6.135 46,515 -0.08(-1.25%)
May 05, 2003 6.455 6.527 6.171 6.212 106,405 -0.20(-3.06%)
May 02, 2003 6.233 6.475 6.233 6.408 61,246 +0.17(+2.73%)
May 01, 2003 6.222 6.424 6.222 6.238 21,513 -0.10(-1.63%)
Apr 30, 2003 6.217 6.351 6.217 6.341 24,033 +0.00(+0.00%)
Apr 29, 2003 6.047 6.449 6.047 6.341 59,114 +0.11(+1.81%)
Apr 28, 2003 6.062 6.243 6.006 6.228 43,802 +0.24(+4.06%)
Apr 25, 2003 5.959 6.006 5.944 5.985 27,715 +0.01(+0.09%)
Apr 24, 2003 5.933 6.047 5.933 5.980 29,460 -0.01(-0.17%)
Apr 23, 2003 6.021 6.026 5.887 5.990 40,701 +0.10(+1.75%)
Apr 22, 2003 5.701 6.037 5.701 5.887 103,691 +0.05(+0.79%)
Apr 21, 2003 5.784 5.841 5.675 5.841 26,940 +0.08(+1.43%)
Apr 17, 2003 5.830 5.830 5.675 5.758 32,754 +0.13(+2.29%)
Apr 16, 2003 5.650 5.660 5.562 5.629 41,089 +0.03(+0.46%)
Apr 15, 2003 5.675 5.675 5.505 5.603 41,670 +0.08(+1.40%)
Apr 14, 2003 5.443 5.624 5.443 5.526 22,870 +0.05(+0.85%)
Apr 11, 2003 5.634 5.634 5.428 5.479 123,848 -0.06(-1.12%)
Apr 10, 2003 5.614 5.614 5.485 5.541 106,792 +0.02(+0.37%)
Apr 09, 2003 5.670 5.670 5.438 5.521 28,684 -0.03(-0.47%)
Apr 08, 2003 5.675 5.675 5.443 5.546 37,212 -0.10(-1.82%)
Apr 07, 2003 5.774 5.774 5.521 5.649 31,592 -0.03(-0.46%)
Apr 04, 2003 5.660 5.722 5.526 5.675 44,190 -0.03(-0.45%)
Apr 03, 2003 5.675 5.701 5.505 5.701 38,569 +0.05(+0.83%)
Apr 02, 2003 5.510 5.665 5.510 5.654 17,637 +0.19(+3.39%)
Apr 01, 2003 5.417 5.531 5.340 5.469 36,437 +0.05(+0.95%)
Mar 31, 2003 5.423 5.649 5.417 5.417 33,807 -0.02(-0.28%)
Mar 28, 2003 5.521 5.608 5.417 5.433 34,886 -0.24(-4.19%)
Mar 27, 2003 5.371 5.722 5.361 5.670 243,348 +0.31(+5.88%)
Mar 26, 2003 5.397 5.495 5.087 5.356 137,658 -0.15(-2.72%)
Mar 25, 2003 5.743 6.114 5.505 5.505 4,419,017 -0.22(-3.87%)
Mar 24, 2003 6.109 6.114 5.706 5.727 19,213 -0.10(-1.77%)
Mar 21, 2003 5.804 5.892 5.686 5.830 55,293 -0.05(-0.88%)
Mar 20, 2003 6.171 6.171 5.804 5.882 30,008 -0.21(-3.47%)
Mar 19, 2003 5.933 6.186 5.748 6.093 26,940 +0.12(+1.99%)
Mar 18, 2003 5.660 6.057 5.572 5.975 75,450 +0.23(+3.95%)
Mar 17, 2003 5.675 5.774 5.546 5.748 129,248 +0.05(+0.81%)
Mar 14, 2003 5.753 5.753 5.686 5.701 17,055 +0.05(+0.90%)
Mar 13, 2003 5.727 5.774 5.614 5.650 36,631 -0.01(-0.18%)
Mar 12, 2003 5.681 5.804 5.433 5.661 196,543 +0.10(+1.77%)
Mar 11, 2003 5.552 5.675 5.495 5.562 131,601 -0.02(-0.37%)
Mar 10, 2003 5.887 5.887 5.546 5.583 85,473 -0.20(-3.39%)
Mar 07, 2003 5.933 5.933 5.763 5.779 46,496 -0.07(-1.25%)
Mar 06, 2003 6.155 6.155 5.810 5.852 40,313 -0.37(-5.88%)
Mar 05, 2003 6.269 6.295 5.933 6.217 31,204 -0.05(-0.82%)
Mar 04, 2003 6.465 6.465 6.191 6.269 19,575 -0.20(-3.03%)
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.