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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 1.245 1.345 1.245 1.319 7,474 +0.04(+2.88%)
Jul 30, 2009 1.276 1.324 1.181 1.282 60,401 +0.03(+2.10%)
Jul 29, 2009 1.313 1.319 1.255 1.255 7,360 -0.06(-4.80%)
Jul 28, 2009 1.245 1.319 1.142 1.319 25,905 +0.06(+5.04%)
Jul 27, 2009 1.261 1.266 1.213 1.255 23,794 -0.01(-0.83%)
Jul 24, 2009 0.9283 1.287 0.9283 1.266 57,960 -0.03(-2.04%)
Jul 23, 2009 1.292 1.340 1.292 1.292 13,232 -0.08(-6.13%)
Jul 22, 2009 1.292 1.377 1.292 1.377 15,298 +0.08(+6.10%)
Jul 21, 2009 1.382 1.382 1.288 1.297 11,633 -0.08(-5.75%)
Jul 20, 2009 1.355 1.377 1.330 1.377 9,290 +0.07(+5.24%)
Jul 17, 2009 1.334 1.371 1.308 1.308 10,462 -0.06(-4.25%)
Jul 16, 2009 1.355 1.371 1.355 1.366 2,087 +0.02(+1.57%)
Jul 15, 2009 1.366 1.398 1.345 1.345 58,544 -0.04(-2.67%)
Jul 14, 2009 1.366 1.382 1.345 1.382 14,621 +0.02(+1.55%)
Jul 13, 2009 1.271 1.361 1.266 1.361 32,910 -0.03(-1.90%)
Jul 10, 2009 1.371 1.387 1.350 1.387 31,843 +0.02(+1.54%)
Jul 09, 2009 1.371 1.398 1.355 1.366 37,863 -0.02(-1.14%)
Jul 08, 2009 1.466 1.466 1.371 1.382 6,017 +0.01(+0.77%)
Jul 07, 2009 1.366 1.398 1.361 1.371 18,357 +0.01(+0.39%)
Jul 06, 2009 1.366 1.392 1.366 1.366 51,340 -0.08(-5.82%)
Jul 02, 2009 1.371 1.450 1.371 1.450 14,191 +0.08(+5.77%)
Jul 01, 2009 1.450 1.456 1.371 1.371 23,722 -0.08(-5.45%)
Jun 30, 2009 1.382 1.450 1.371 1.450 16,028 +0.08(+6.18%)
Jun 29, 2009 1.345 1.371 1.345 1.366 10,831 +0.02(+1.17%)
Jun 26, 2009 1.382 1.445 1.350 1.350 166,289 -0.02(-1.16%)
Jun 25, 2009 1.366 1.381 1.366 1.366 11,224 -0.01(-0.77%)
Jun 24, 2009 1.308 1.377 1.308 1.377 22,207 +0.05(+3.98%)
Jun 23, 2009 1.234 1.334 1.160 1.324 19,149 +0.10(+8.19%)
Jun 22, 2009 1.213 1.424 1.025 1.224 36,740 -0.01(-0.85%)
Jun 19, 2009 1.271 1.276 1.234 1.234 12,883 -0.03(-2.50%)
Jun 18, 2009 1.413 1.419 1.250 1.266 44,461 -0.14(-10.11%)
Jun 17, 2009 1.477 1.477 1.313 1.408 11,376 -0.02(-1.48%)
Jun 16, 2009 1.408 1.466 1.371 1.429 37,066 +0.08(+6.27%)
Jun 15, 2009 1.387 1.403 1.316 1.345 23,087 -0.11(-7.27%)
Jun 12, 2009 1.535 1.535 1.419 1.450 56,169 -0.13(-8.33%)
Jun 11, 2009 1.324 1.582 1.324 1.582 36,105 +0.26(+20.00%)
Jun 10, 2009 1.255 1.319 1.171 1.319 7,303 +0.01(+0.81%)
Jun 09, 2009 1.303 1.308 1.224 1.308 12,426 -0.01(-0.40%)
Jun 08, 2009 1.192 1.313 1.155 1.313 20,933 +0.12(+9.69%)
Jun 05, 2009 1.255 1.262 1.187 1.197 15,097 -0.05(-4.22%)
Jun 04, 2009 1.187 1.255 1.181 1.250 20,395 +0.06(+5.33%)
Jun 03, 2009 1.176 1.187 1.134 1.187 22,752 +0.01(+0.90%)
Jun 02, 2009 1.176 1.266 1.176 1.176 14,800 -0.06(-5.11%)
Jun 01, 2009 1.181 1.239 1.181 1.239 18,988 +0.12(+10.85%)
May 29, 2009 1.134 1.377 1.113 1.118 62,822 -0.05(-4.50%)
May 28, 2009 1.060 1.171 1.055 1.171 10,052 +0.13(+12.12%)
May 27, 2009 1.071 1.113 1.028 1.044 53,230 -0.04(-3.88%)
May 26, 2009 1.092 1.113 0.9810 1.087 31,346 +0.02(+1.98%)
May 22, 2009 1.092 1.092 1.055 1.065 6,452 +0.00(+0.00%)
May 21, 2009 1.118 1.181 1.055 1.065 18,372 -0.12(-9.82%)
May 20, 2009 1.044 1.213 1.044 1.181 48,814 +0.15(+14.29%)
May 19, 2009 1.039 1.055 0.9863 1.034 49,766 +0.00(+0.00%)
May 18, 2009 1.176 1.176 1.018 1.034 34,846 +0.01(+1.03%)
May 15, 2009 1.081 1.100 0.9863 1.023 11,969 -0.03(-3.00%)
May 14, 2009 1.123 1.123 0.9810 1.055 29,695 -0.02(-1.96%)
May 13, 2009 1.192 1.192 1.065 1.076 10,105 -0.11(-9.33%)
May 12, 2009 1.207 1.213 1.187 1.187 4,480 +0.00(+0.00%)
May 11, 2009 1.239 1.239 1.181 1.187 77,417 -0.06(-5.06%)
May 08, 2009 1.276 1.345 1.250 1.250 35,675 -0.01(-0.84%)
May 07, 2009 1.424 1.450 1.203 1.261 74,736 -0.12(-8.78%)
May 06, 2009 1.239 1.408 1.239 1.382 51,432 +0.16(+13.42%)
May 05, 2009 1.208 1.245 1.207 1.218 104,031 +0.01(+0.43%)
May 04, 2009 1.238 1.261 1.213 1.213 60,431 -0.03(-2.13%)
May 01, 2009 1.334 1.361 1.239 1.239 69,981 +0.05(+3.98%)
Apr 30, 2009 1.171 1.313 1.171 1.192 51,779 +0.02(+1.80%)
Apr 29, 2009 1.145 1.208 1.092 1.171 89,203 +0.03(+2.30%)
Apr 28, 2009 1.187 1.187 1.076 1.145 84,144 +0.12(+11.86%)
Apr 27, 2009 1.023 1.023 0.9494 1.023 14,769 +0.02(+1.57%)
Apr 24, 2009 1.007 1.023 0.9863 1.007 29,113 +0.02(+2.14%)
Apr 23, 2009 1.013 1.034 0.9441 0.9863 94,953 -0.01(-1.06%)
Apr 22, 2009 0.9968 1.007 0.9757 0.9968 9,174 +0.02(+2.16%)
Apr 21, 2009 1.007 1.018 0.9757 0.9757 48,425 -0.01(-1.07%)
Apr 20, 2009 1.071 1.071 0.9757 0.9863 29,721 -0.11(-9.66%)
Apr 17, 2009 1.060 1.108 1.055 1.092 64,822 +0.04(+3.50%)
Apr 16, 2009 1.039 1.057 1.013 1.055 20,600 +0.03(+2.56%)
Apr 15, 2009 1.065 1.066 1.018 1.028 16,734 -0.08(-7.14%)
Apr 14, 2009 1.055 1.108 1.050 1.108 21,792 +0.07(+7.14%)
Apr 13, 2009 1.034 1.055 0.9388 1.034 108,855 +0.00(+0.00%)
Apr 09, 2009 1.007 1.050 0.9757 1.034 33,013 +0.05(+4.81%)
Apr 08, 2009 0.9810 0.9863 0.9810 0.9863 1,367 +0.01(+1.08%)
Apr 07, 2009 0.9652 1.044 0.9652 0.9757 46,023 +0.00(+0.00%)
Apr 06, 2009 0.8228 1.087 0.8228 0.9757 51,823 +0.10(+11.45%)
Apr 03, 2009 0.8808 0.9546 0.8281 0.8755 74,751 -0.02(-1.78%)
Apr 02, 2009 0.9968 1.113 0.8913 0.8913 121,702 -0.11(-10.58%)
Apr 01, 2009 0.9862 0.9968 0.9758 0.9968 5,794 -0.03(-2.58%)
Mar 31, 2009 0.9283 1.039 0.9177 1.023 27,150 +0.13(+14.12%)
Mar 30, 2009 0.9705 1.023 0.8808 0.8966 59,422 -0.02(-2.30%)
Mar 26, 2009 0.7067 0.9177 0.7067 0.9177 89,157 +0.18(+25.18%)
Mar 25, 2009 0.6224 0.9177 0.6224 0.7331 112,205 +0.14(+24.11%)
Mar 24, 2009 0.5327 0.5907 0.5327 0.5907 26,166 +0.04(+6.67%)
Mar 23, 2009 0.5538 0.5591 0.5274 0.5538 31,706 +0.01(+0.96%)
Mar 20, 2009 0.4958 0.5485 0.4958 0.5485 195,100 +0.06(+13.04%)
Mar 19, 2009 0.5011 0.5222 0.4747 0.4852 40,261 -0.02(-4.17%)
Mar 18, 2009 0.4958 0.5063 0.4747 0.5063 43,608 +0.03(+5.49%)
Mar 17, 2009 0.5011 0.5011 0.4757 0.4800 19,233 +0.01(+1.11%)
Mar 16, 2009 0.4747 0.4747 0.4641 0.4747 29,427 +0.03(+5.88%)
Mar 13, 2009 0.4589 0.4905 0.4483 0.4483 20,924 +0.00(+0.00%)
Mar 12, 2009 0.4747 0.4747 0.4483 0.4483 113,145 -0.03(-6.59%)
Mar 11, 2009 0.5011 0.5011 0.4589 0.4800 26,811 +0.02(+4.60%)
Mar 10, 2009 0.4483 0.4800 0.4483 0.4589 96,855 +0.04(+10.13%)
Mar 09, 2009 0.4483 0.4483 0.4114 0.4167 26,451 -0.01(-3.42%)
Mar 06, 2009 0.4420 0.4483 0.4167 0.4314 29,871 +0.00(+0.99%)
Mar 05, 2009 0.5274 0.5274 0.3270 0.4272 130,141 -0.10(-19.00%)
Mar 04, 2009 0.5222 0.5643 0.5153 0.5274 58,332 +0.04(+8.70%)
Mar 02, 2009 0.5274 0.5274 0.4800 0.4852 84,290 -0.02(-4.17%)
Feb 27, 2009 0.5327 0.5432 0.5063 0.5063 138,190 -0.03(-4.95%)
Feb 26, 2009 0.6065 0.6171 0.5327 0.5327 109,154 -0.04(-6.48%)
Feb 25, 2009 0.5749 0.5802 0.5327 0.5696 116,467 +0.02(+2.86%)
Feb 24, 2009 0.6065 0.6540 0.5538 0.5538 184,545 -0.07(-11.76%)
Feb 23, 2009 0.6593 0.7384 0.5222 0.6276 534,295 +0.10(+19.00%)
Feb 20, 2009 0.7120 0.7278 0.5063 0.5274 2,102,310 -0.21(-28.57%)
Feb 19, 2009 0.7964 0.7964 0.7015 0.7384 91,577 -0.03(-3.45%)
Feb 18, 2009 0.7700 0.8175 0.7648 0.7648 72,774 +0.00(+0.00%)
Feb 17, 2009 0.8175 0.9230 0.7648 0.7648 280,673 -0.27(-26.40%)
Feb 13, 2009 1.039 1.039 0.9705 1.039 39,626 -0.01(-1.01%)
Feb 12, 2009 1.050 1.065 1.028 1.050 32,651 +0.00(+0.00%)
Feb 11, 2009 1.097 1.097 1.044 1.050 61,265 +0.00(+0.00%)
Feb 10, 2009 1.097 1.097 1.050 1.050 17,797 -0.05(-4.33%)
Feb 09, 2009 1.087 1.113 1.045 1.097 20,050 +0.01(+0.97%)
Feb 06, 2009 1.108 1.108 1.050 1.087 29,041 +0.04(+3.52%)
Feb 05, 2009 1.081 1.187 1.050 1.050 119,133 -0.03(-2.93%)
Feb 04, 2009 1.292 1.313 1.071 1.081 97,289 -0.24(-18.00%)
Feb 03, 2009 1.640 1.640 1.319 1.319 160,872 -0.35(-20.89%)
Feb 02, 2009 1.656 1.672 1.477 1.667 48,401 -0.07(-3.95%)
Jan 30, 2009 1.440 1.735 1.440 1.735 55,676 +0.29(+20.07%)
Jan 29, 2009 1.466 1.530 1.445 1.445 28,149 -0.02(-1.44%)
Jan 28, 2009 1.572 1.572 1.445 1.466 19,815 +0.00(+0.00%)
Jan 27, 2009 1.508 1.508 1.382 1.466 35,612 -0.04(-2.46%)
Jan 26, 2009 1.577 1.577 1.427 1.503 16,051 +0.10(+7.14%)
Jan 23, 2009 1.371 1.408 1.324 1.403 45,177 +0.07(+5.56%)
Jan 22, 2009 1.561 1.561 1.329 1.329 28,872 -0.25(-15.72%)
Jan 21, 2009 1.524 1.624 1.524 1.577 28,728 +0.13(+8.73%)
Jan 20, 2009 1.519 1.603 1.450 1.450 29,602 -0.08(-5.17%)
Jan 16, 2009 1.530 1.572 1.451 1.530 122,430 +0.01(+0.35%)
Jan 15, 2009 1.619 1.656 1.477 1.524 104,970 -0.06(-3.99%)
Jan 14, 2009 1.714 1.714 1.588 1.588 34,854 -0.15(-8.79%)
Jan 13, 2009 1.756 1.783 1.656 1.740 29,253 -0.02(-1.20%)
Jan 12, 2009 1.730 1.809 1.698 1.762 52,291 +0.10(+6.03%)
Jan 09, 2009 1.899 1.904 1.661 1.661 17,568 -0.23(-12.26%)
Jan 08, 2009 1.777 1.893 1.614 1.893 29,740 +0.13(+7.16%)
Jan 07, 2009 1.835 1.962 1.767 1.767 58,055 -0.09(-4.83%)
Jan 06, 2009 1.788 2.046 1.730 1.857 61,138 +0.08(+4.45%)
Jan 05, 2009 1.735 1.899 1.651 1.777 85,113 -0.02(-0.88%)
Jan 02, 2009 1.688 1.804 1.610 1.793 82,701 +0.03(+1.49%)
Dec 31, 2008 1.740 1.804 1.635 1.767 97,083 -0.03(-1.47%)
Dec 30, 2008 1.651 1.799 1.614 1.793 80,049 +0.12(+6.92%)
Dec 29, 2008 1.735 1.746 1.593 1.677 273,900 -0.07(-3.93%)
Dec 26, 2008 1.746 1.841 1.714 1.746 20,793 +0.06(+3.44%)
Dec 24, 2008 1.630 1.846 1.630 1.688 13,984 +0.08(+5.26%)
Dec 23, 2008 1.825 1.825 1.603 1.603 55,111 -0.25(-13.39%)
Dec 22, 2008 1.946 1.946 1.677 1.851 43,372 -0.09(-4.88%)
Dec 19, 2008 1.735 1.946 1.609 1.946 293,004 +0.21(+12.16%)
Dec 18, 2008 1.656 1.783 1.614 1.735 60,031 +0.02(+0.92%)
Dec 17, 2008 1.735 1.740 1.588 1.719 34,162 +0.08(+4.82%)
Dec 16, 2008 1.682 1.835 1.588 1.640 61,405 +0.00(+0.00%)
Dec 15, 2008 1.740 1.988 1.635 1.640 37,899 -0.16(-8.80%)
Dec 12, 2008 1.756 1.804 1.651 1.799 35,468 -0.04(-2.01%)
Dec 11, 2008 1.825 1.941 1.719 1.835 36,865 -0.04(-1.97%)
Dec 10, 2008 1.936 1.936 1.640 1.872 43,886 +0.10(+5.65%)
Dec 09, 2008 1.830 1.925 1.640 1.772 54,582 -0.04(-2.04%)
Dec 08, 2008 2.099 2.104 1.809 1.809 37,083 -0.16(-8.29%)
Dec 05, 2008 1.899 1.973 1.899 1.973 13,795 +0.05(+2.47%)
Dec 04, 2008 2.210 2.210 1.899 1.925 15,543 -0.02(-1.08%)
Dec 03, 2008 1.883 1.946 1.857 1.946 43,746 +0.00(+0.00%)
Dec 02, 2008 1.962 1.962 1.783 1.946 59,906 +0.03(+1.65%)
Dec 01, 2008 2.252 2.294 1.825 1.915 34,194 -0.33(-14.59%)
Nov 28, 2008 2.368 2.368 2.073 2.242 283,727 +0.18(+8.70%)
Nov 26, 2008 2.236 2.236 2.057 2.062 13,725 -0.10(-4.63%)
Nov 25, 2008 2.136 2.342 2.110 2.162 33,092 +0.05(+2.50%)
Nov 24, 2008 1.862 2.136 1.683 2.110 44,751 +0.23(+12.04%)
Nov 21, 2008 1.698 1.883 1.635 1.883 49,948 +0.18(+10.53%)
Nov 20, 2008 1.893 1.893 1.704 1.704 52,301 -0.20(-10.28%)
Nov 19, 2008 1.994 2.046 1.846 1.899 37,984 -0.20(-9.55%)
Nov 18, 2008 1.978 2.099 1.915 2.099 64,830 +0.15(+7.57%)
Nov 17, 2008 2.078 2.094 1.951 1.951 19,807 -0.08(-3.90%)
Nov 14, 2008 1.756 2.263 1.756 2.031 29,450 -0.12(-5.64%)
Nov 13, 2008 2.141 2.189 1.978 2.152 69,219 +0.11(+5.43%)
Nov 12, 2008 2.098 2.118 2.010 2.041 69,179 -0.06(-2.70%)
Nov 11, 2008 2.144 2.159 2.062 2.098 21,519 -0.01(-0.49%)
Nov 10, 2008 2.334 3.150 2.062 2.108 69,218 -0.26(-11.06%)
Nov 07, 2008 2.643 2.648 2.329 2.370 36,369 -0.23(-8.71%)
Nov 06, 2008 2.530 4.113 2.416 2.596 87,666 +0.09(+3.70%)
Nov 05, 2008 2.468 2.545 2.416 2.504 101,655 -0.06(-2.40%)
Nov 04, 2008 2.658 2.699 2.499 2.566 59,157 -0.13(-4.95%)
Nov 03, 2008 2.560 2.905 2.314 2.699 197,907 +0.43(+19.05%)
Oct 31, 2008 2.226 2.293 2.185 2.267 107,558 +0.03(+1.15%)
Oct 30, 2008 2.185 2.319 2.185 2.242 76,802 +0.10(+4.56%)
Oct 29, 2008 2.272 2.285 2.046 2.144 36,723 +0.12(+6.11%)
Oct 28, 2008 2.046 2.093 2.015 2.021 63,900 -0.03(-1.26%)
Oct 27, 2008 2.108 2.108 2.005 2.046 74,646 -0.04(-1.73%)
Oct 24, 2008 2.057 2.165 1.799 2.082 185,822 -0.18(-7.95%)
Oct 23, 2008 2.468 2.468 2.242 2.262 205,753 -0.19(-7.76%)
Oct 22, 2008 2.746 2.746 2.437 2.452 108,297 -0.22(-8.09%)
Oct 21, 2008 2.874 2.877 2.571 2.668 160,360 -0.16(-5.81%)
Oct 20, 2008 2.967 3.064 2.771 2.833 174,695 -0.20(-6.45%)
Oct 17, 2008 3.136 3.470 2.967 3.028 178,151 -0.15(-4.69%)
Oct 16, 2008 3.342 3.342 3.147 3.177 114,850 -0.16(-4.92%)
Oct 15, 2008 3.362 3.434 3.224 3.342 157,791 -0.03(-0.76%)
Oct 14, 2008 3.429 3.445 3.352 3.368 169,136 +0.01(+0.15%)
Oct 13, 2008 3.419 3.429 3.285 3.362 235,920 +0.01(+0.31%)
Oct 10, 2008 3.352 3.522 3.342 3.352 206,214 -0.13(-3.83%)
Oct 09, 2008 3.486 3.661 3.465 3.486 99,772 -0.12(-3.42%)
Oct 08, 2008 3.645 3.645 3.337 3.609 94,526 -0.09(-2.36%)
Oct 07, 2008 3.851 3.954 3.445 3.697 123,859 -0.14(-3.75%)
Oct 06, 2008 4.324 4.324 3.841 3.841 103,882 -0.59(-13.24%)
Oct 03, 2008 4.468 4.468 4.242 4.427 79,042 +0.01(+0.12%)
Oct 02, 2008 4.607 4.607 4.365 4.422 114,204 -0.14(-3.15%)
Oct 01, 2008 4.422 4.576 4.314 4.566 200,328 +0.17(+3.86%)
Sep 30, 2008 4.581 4.581 4.396 4.396 98,729 -0.20(-4.36%)
Sep 29, 2008 4.684 4.684 4.591 4.596 135,984 -0.24(-4.99%)
Sep 26, 2008 4.756 4.838 4.627 4.838 26,222 +0.03(+0.53%)
Sep 25, 2008 4.689 4.884 4.627 4.812 90,313 +0.17(+3.65%)
Sep 24, 2008 4.987 4.987 4.632 4.643 135,219 -0.39(-7.67%)
Sep 23, 2008 5.116 5.116 4.905 5.028 46,178 -0.11(-2.20%)
Sep 22, 2008 5.368 5.368 5.090 5.141 37,336 -0.12(-2.25%)
Sep 19, 2008 4.853 5.496 4.787 5.260 164,231 +0.35(+7.12%)
Sep 18, 2008 4.797 5.249 4.638 4.910 108,958 +0.02(+0.32%)
Sep 17, 2008 4.910 5.131 4.704 4.895 53,567 -0.21(-4.03%)
Sep 16, 2008 4.931 5.124 4.931 5.100 25,292 +0.17(+3.44%)
Sep 15, 2008 5.213 5.260 4.931 4.931 19,519 -0.29(-5.52%)
Sep 12, 2008 5.018 5.368 4.936 5.219 71,459 +0.05(+0.89%)
Sep 11, 2008 5.342 5.393 5.075 5.172 89,656 -0.24(-4.46%)
Sep 10, 2008 5.506 5.506 5.290 5.414 138,477 -0.08(-1.40%)
Sep 09, 2008 5.476 5.506 5.362 5.491 117,242 -0.02(-0.28%)
Sep 08, 2008 5.296 5.506 5.296 5.506 197,249 +0.23(+4.39%)
Sep 05, 2008 5.177 5.316 5.152 5.275 25,059 +0.06(+1.18%)
Sep 04, 2008 5.049 5.342 5.049 5.213 89,347 -0.29(-5.32%)
Sep 03, 2008 5.440 5.506 5.409 5.506 37,246 +0.08(+1.42%)
Sep 02, 2008 5.352 5.656 5.265 5.429 42,299 +0.14(+2.72%)
Aug 29, 2008 5.095 5.321 5.004 5.285 96,886 +0.18(+3.52%)
Aug 28, 2008 5.033 5.383 5.033 5.105 70,823 +0.06(+1.12%)
Aug 27, 2008 5.018 5.337 5.018 5.049 171,943 -0.15(-2.87%)
Aug 26, 2008 5.388 5.450 5.193 5.198 72,112 -0.21(-3.90%)
Aug 25, 2008 5.429 5.522 5.383 5.409 29,814 +0.01(+0.10%)
Aug 22, 2008 5.645 5.702 5.368 5.404 36,567 -0.22(-3.93%)
Aug 21, 2008 5.748 5.825 5.558 5.625 69,060 -0.24(-4.04%)
Aug 20, 2008 5.835 5.938 5.789 5.861 26,860 +0.07(+1.24%)
Aug 19, 2008 5.928 5.928 5.702 5.789 21,375 -0.15(-2.60%)
Aug 18, 2008 6.051 6.118 5.943 5.943 29,470 -0.19(-3.02%)
Aug 15, 2008 6.098 6.149 6.041 6.129 18,813 -0.03(-0.42%)
Aug 14, 2008 5.974 6.154 5.974 6.154 24,738 +0.12(+2.05%)
Aug 13, 2008 6.031 6.093 5.964 6.031 31,011 -0.05(-0.78%)
Aug 12, 2008 6.180 6.201 6.036 6.078 50,260 -0.09(-1.48%)
Aug 11, 2008 6.170 6.170 6.027 6.170 81,036 +0.00(+0.00%)
Aug 08, 2008 6.062 6.170 6.043 6.170 40,424 +0.05(+0.84%)
Aug 07, 2008 6.118 6.123 6.041 6.118 27,737 -0.03(-0.42%)
Aug 06, 2008 5.918 6.170 5.866 6.144 61,419 -0.01(-0.08%)
Aug 05, 2008 5.758 6.170 5.758 6.149 75,436 +0.06(+1.01%)
Aug 04, 2008 5.969 6.118 5.938 6.087 62,018 +0.02(+0.34%)
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.