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

Bassett Furniture (NQ: BSET )

14.16 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:44 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, 2008 6.124 6.217 6.114 6.160 91,531 +0.03(+0.51%)
Apr 29, 2008 6.140 6.186 6.119 6.130 60,075 -0.01(-0.08%)
Apr 28, 2008 6.160 6.186 6.094 6.135 82,817 +0.02(+0.25%)
Apr 25, 2008 6.160 6.160 6.073 6.119 61,571 -0.04(-0.67%)
Apr 24, 2008 6.083 6.387 6.016 6.160 92,303 +0.08(+1.36%)
Apr 23, 2008 6.078 6.145 6.068 6.078 101,625 +0.07(+1.20%)
Apr 22, 2008 6.197 6.228 6.006 6.006 124,498 -0.11(-1.85%)
Apr 21, 2008 6.166 6.233 6.068 6.119 88,314 -0.02(-0.34%)
Apr 18, 2008 6.057 6.413 6.042 6.140 152,384 +0.25(+4.29%)
Apr 17, 2008 6.001 6.176 5.887 5.887 101,720 -0.14(-2.31%)
Apr 16, 2008 6.065 6.341 6.021 6.026 102,275 +0.00(+0.00%)
Apr 15, 2008 5.933 6.191 5.913 6.026 65,157 +0.09(+1.57%)
Apr 14, 2008 6.099 6.114 5.835 5.933 78,460 -0.18(-2.87%)
Apr 11, 2008 6.279 6.418 6.006 6.109 117,691 -0.17(-2.71%)
Apr 10, 2008 6.584 6.774 6.279 6.279 150,149 -0.30(-4.62%)
Apr 09, 2008 6.811 6.826 6.563 6.584 73,851 -0.16(-2.37%)
Apr 08, 2008 6.578 6.857 6.547 6.743 73,347 +0.20(+2.99%)
Apr 07, 2008 6.867 6.919 6.547 6.547 109,097 -0.22(-3.28%)
Apr 04, 2008 6.733 6.831 6.506 6.769 85,643 +0.34(+5.21%)
Apr 03, 2008 6.449 6.604 6.393 6.434 64,614 +0.01(+0.16%)
Apr 02, 2008 6.563 6.692 6.408 6.424 141,683 -0.17(-2.51%)
Apr 01, 2008 6.511 6.589 6.320 6.589 79,177 +0.22(+3.48%)
Mar 31, 2008 6.434 6.584 6.305 6.367 55,888 -0.08(-1.20%)
Mar 28, 2008 6.351 6.444 6.114 6.444 136,245 +0.19(+3.05%)
Mar 27, 2008 6.759 6.759 6.248 6.253 102,073 -0.57(-8.39%)
Mar 26, 2008 6.707 6.826 6.289 6.826 253,149 +0.14(+2.16%)
Mar 25, 2008 6.408 6.682 6.398 6.682 131,554 +0.34(+5.28%)
Mar 24, 2008 6.320 6.501 6.269 6.346 99,482 +0.08(+1.32%)
Mar 21, 2008 6.042 6.269 6.006 6.264 120,788 +0.00(+0.00%)
Mar 20, 2008 6.042 6.269 6.006 6.264 120,788 +0.25(+4.12%)
Mar 19, 2008 6.073 6.269 6.016 6.016 95,074 -0.08(-1.27%)
Mar 18, 2008 6.062 6.233 6.062 6.093 63,013 +0.01(+0.08%)
Mar 17, 2008 5.861 6.135 5.799 6.088 46,946 +0.17(+2.88%)
Mar 14, 2008 6.057 6.093 5.846 5.918 47,872 -0.16(-2.63%)
Mar 13, 2008 5.732 6.150 5.732 6.078 83,174 +0.35(+6.03%)
Mar 12, 2008 5.722 6.083 5.639 5.732 39,848 -0.01(-0.09%)
Mar 11, 2008 5.980 6.001 5.598 5.737 115,913 -0.04(-0.63%)
Mar 10, 2008 5.897 5.985 5.526 5.774 38,486 -0.12(-2.01%)
Mar 07, 2008 5.190 6.042 5.160 5.892 109,634 +0.42(+7.74%)
Mar 06, 2008 5.552 5.732 5.448 5.469 57,883 -0.11(-1.94%)
Mar 05, 2008 5.964 5.970 5.577 5.577 79,960 -0.48(-8.00%)
Mar 04, 2008 5.995 6.130 5.835 6.062 59,755 +0.03(+0.51%)
Mar 03, 2008 6.057 6.176 5.939 6.031 64,432 -0.03(-0.43%)
Feb 29, 2008 6.114 6.181 6.057 6.057 43,085 -0.09(-1.51%)
Feb 28, 2008 6.320 6.320 6.062 6.150 38,786 -0.23(-3.56%)
Feb 27, 2008 6.295 6.501 6.099 6.377 73,900 +0.09(+1.39%)
Feb 26, 2008 6.124 6.289 5.990 6.289 37,024 +0.16(+2.61%)
Feb 25, 2008 6.222 6.233 5.944 6.130 69,572 -0.08(-1.25%)
Feb 22, 2008 6.011 6.310 5.882 6.207 89,432 +0.18(+3.00%)
Feb 21, 2008 6.099 6.212 5.964 6.026 148,872 -0.23(-3.63%)
Feb 20, 2008 6.176 6.279 5.835 6.253 54,534 +0.07(+1.08%)
Feb 19, 2008 6.191 6.336 5.928 6.186 73,737 +0.03(+0.50%)
Feb 18, 2008 6.465 6.465 6.130 6.155 108,787 +0.00(+0.00%)
Feb 15, 2008 6.465 6.465 6.130 6.155 108,787 -0.35(-5.32%)
Feb 14, 2008 6.444 6.501 6.068 6.501 93,599 +0.08(+1.29%)
Feb 13, 2008 6.346 6.501 6.212 6.418 101,104 +0.09(+1.39%)
Feb 12, 2008 6.408 6.475 6.253 6.331 119,865 -0.09(-1.37%)
Feb 11, 2008 6.222 6.418 6.099 6.418 114,336 +0.22(+3.58%)
Feb 08, 2008 6.341 6.341 6.062 6.197 162,164 -0.17(-2.67%)
Feb 07, 2008 6.073 6.439 5.985 6.367 229,951 +0.24(+3.96%)
Feb 06, 2008 6.393 6.516 5.995 6.124 159,803 -0.24(-3.81%)
Feb 05, 2008 6.692 6.692 6.217 6.367 90,421 -0.38(-5.59%)
Feb 04, 2008 6.805 6.805 6.470 6.743 186,810 +0.10(+1.55%)
Feb 01, 2008 6.769 6.795 6.491 6.640 173,405 -0.08(-1.23%)
Jan 31, 2008 6.496 6.723 6.284 6.723 112,105 +0.19(+2.84%)
Jan 30, 2008 6.413 6.599 6.186 6.537 189,358 +0.11(+1.77%)
Jan 29, 2008 6.449 6.449 5.918 6.424 119,563 +0.05(+0.73%)
Jan 28, 2008 5.727 6.429 5.345 6.377 210,015 +0.66(+11.55%)
Jan 25, 2008 5.990 6.052 5.686 5.717 114,702 -0.25(-4.15%)
Jan 24, 2008 5.985 6.191 5.634 5.964 261,090 +0.02(+0.26%)
Jan 23, 2008 5.459 6.145 5.459 5.949 129,201 +0.30(+5.30%)
Jan 22, 2008 5.531 5.851 5.521 5.650 96,634 +0.04(+0.64%)
Jan 21, 2008 5.722 5.928 5.614 5.614 98,788 +0.00(+0.00%)
Jan 18, 2008 5.722 5.928 5.614 5.614 98,788 -0.06(-1.09%)
Jan 17, 2008 5.892 5.892 5.531 5.675 247,472 -0.26(-4.43%)
Jan 16, 2008 5.619 6.160 5.521 5.939 595,478 +0.24(+4.16%)
Jan 15, 2008 5.614 5.768 5.185 5.701 152,250 +0.07(+1.28%)
Jan 14, 2008 5.397 5.645 5.340 5.629 76,685 +0.26(+4.90%)
Jan 11, 2008 5.289 5.381 5.289 5.366 101,751 +0.05(+0.97%)
Jan 10, 2008 5.381 5.381 5.165 5.314 219,586 -0.10(-1.91%)
Jan 09, 2008 5.283 5.433 5.216 5.418 113,225 +0.12(+2.34%)
Jan 08, 2008 5.067 5.335 5.059 5.294 197,365 +0.12(+2.29%)
Jan 07, 2008 5.082 5.180 4.994 5.175 178,419 +0.02(+0.30%)
Jan 04, 2008 5.087 5.160 4.881 5.160 119,693 +0.00(+0.00%)
Jan 03, 2008 5.206 5.242 5.082 5.160 147,263 +0.00(+0.00%)
Jan 02, 2008 4.834 5.165 4.834 5.160 172,316 +0.34(+7.07%)
Jan 01, 2008 4.695 4.834 4.602 4.819 171,095 +0.00(+0.00%)
Dec 31, 2007 4.695 4.834 4.602 4.819 171,095 +0.12(+2.64%)
Dec 28, 2007 4.644 4.721 4.597 4.695 168,058 +0.06(+1.22%)
Dec 27, 2007 4.515 4.638 4.489 4.638 185,288 +0.12(+2.63%)
Dec 26, 2007 4.432 4.566 4.432 4.520 287,162 +0.10(+2.22%)
Dec 24, 2007 4.458 4.540 4.422 4.422 110,432 -0.07(-1.49%)
Dec 21, 2007 4.458 4.515 4.427 4.489 263,241 -0.04(-0.91%)
Dec 20, 2007 4.530 4.587 4.422 4.530 173,485 +0.07(+1.62%)
Dec 19, 2007 4.582 5.438 4.411 4.458 445,559 -0.11(-2.37%)
Dec 18, 2007 4.644 4.742 4.535 4.566 56,129 -0.05(-1.12%)
Dec 17, 2007 4.680 4.814 4.540 4.618 88,669 -0.04(-0.89%)
Dec 14, 2007 4.773 4.809 4.659 4.659 38,676 -0.13(-2.80%)
Dec 13, 2007 4.752 4.917 4.700 4.793 68,620 +0.02(+0.43%)
Dec 12, 2007 4.933 5.010 4.690 4.773 99,342 -0.11(-2.22%)
Dec 11, 2007 4.809 4.979 4.767 4.881 71,814 +0.06(+1.18%)
Dec 10, 2007 4.783 5.061 4.762 4.824 141,323 +0.15(+3.32%)
Dec 07, 2007 4.540 4.669 4.515 4.669 134,066 +0.15(+3.43%)
Dec 06, 2007 4.478 4.540 4.463 4.515 43,234 +0.05(+1.16%)
Dec 05, 2007 4.515 4.561 4.463 4.463 122,966 -0.03(-0.57%)
Dec 04, 2007 4.557 4.557 4.489 4.489 96,057 -0.09(-1.92%)
Dec 03, 2007 4.644 4.695 4.576 4.576 70,361 -0.02(-0.34%)
Nov 30, 2007 4.690 4.788 4.489 4.592 529,696 -0.07(-1.55%)
Nov 29, 2007 4.773 4.793 4.623 4.664 104,079 -0.12(-2.59%)
Nov 28, 2007 4.773 4.819 4.515 4.788 197,580 +0.02(+0.32%)
Nov 27, 2007 4.876 4.896 4.773 4.773 269,025 -0.12(-2.53%)
Nov 26, 2007 5.160 5.160 4.819 4.896 119,212 -0.10(-2.06%)
Nov 23, 2007 4.902 5.036 4.855 5.000 33,654 +0.09(+1.89%)
Nov 21, 2007 5.020 5.067 4.902 4.907 130,091 -0.13(-2.66%)
Nov 20, 2007 5.227 5.268 4.917 5.041 158,832 -0.22(-4.22%)
Nov 19, 2007 5.381 5.381 5.154 5.263 95,908 -0.07(-1.26%)
Nov 16, 2007 5.180 5.335 5.180 5.330 193,359 +0.12(+2.38%)
Nov 15, 2007 5.263 5.294 5.046 5.206 103,963 -0.01(-0.10%)
Nov 14, 2007 5.175 5.211 5.082 5.211 184,116 +0.02(+0.40%)
Nov 13, 2007 5.165 5.345 5.092 5.190 169,957 +0.03(+0.60%)
Nov 12, 2007 5.134 5.190 5.031 5.160 156,175 +0.01(+0.20%)
Nov 09, 2007 5.211 5.289 5.025 5.149 125,164 -0.01(-0.20%)
Nov 08, 2007 5.005 5.165 4.984 5.160 142,999 +0.07(+1.42%)
Nov 07, 2007 5.129 5.237 5.061 5.087 69,616 -0.04(-0.70%)
Nov 06, 2007 5.309 5.345 4.943 5.123 255,888 -0.17(-3.12%)
Nov 05, 2007 5.278 5.443 5.278 5.289 83,626 -0.09(-1.63%)
Nov 02, 2007 5.381 5.381 5.242 5.376 97,414 -0.07(-1.33%)
Nov 01, 2007 5.448 5.490 5.356 5.448 67,101 -0.03(-0.47%)
Oct 31, 2007 5.417 5.474 5.361 5.474 136,276 +0.04(+0.76%)
Oct 30, 2007 5.402 5.490 5.289 5.433 215,332 -0.03(-0.57%)
Oct 29, 2007 5.438 5.464 5.392 5.464 151,702 +0.02(+0.38%)
Oct 26, 2007 5.536 5.536 5.423 5.443 139,704 -0.05(-0.85%)
Oct 25, 2007 5.464 5.510 5.444 5.490 170,826 +0.00(+0.00%)
Oct 24, 2007 5.454 5.510 5.417 5.490 159,357 +0.01(+0.19%)
Oct 23, 2007 5.500 5.541 5.438 5.479 191,667 +0.00(+0.00%)
Oct 22, 2007 5.423 5.479 5.423 5.479 69,386 +0.05(+0.95%)
Oct 19, 2007 5.459 5.479 5.417 5.428 114,411 -0.02(-0.38%)
Oct 18, 2007 5.469 5.479 5.417 5.448 167,360 +0.00(+0.00%)
Oct 17, 2007 5.448 5.493 5.443 5.448 91,700 +0.03(+0.48%)
Oct 16, 2007 5.304 5.526 5.304 5.423 162,645 +0.04(+0.67%)
Oct 15, 2007 5.469 5.495 5.387 5.387 137,524 -0.05(-0.85%)
Oct 12, 2007 5.376 5.495 5.366 5.433 69,045 -0.02(-0.28%)
Oct 11, 2007 5.407 5.490 5.407 5.448 120,582 +0.02(+0.28%)
Oct 10, 2007 5.433 5.485 5.423 5.433 47,686 +0.02(+0.29%)
Oct 09, 2007 5.350 5.448 5.350 5.417 72,045 +0.01(+0.10%)
Oct 08, 2007 5.448 5.531 5.412 5.412 72,196 -0.09(-1.59%)
Oct 05, 2007 5.361 5.546 5.345 5.500 344,786 +0.34(+6.60%)
Oct 04, 2007 5.397 5.397 5.160 5.160 134,078 -0.21(-3.85%)
Oct 03, 2007 5.356 5.433 5.340 5.366 36,918 -0.03(-0.57%)
Oct 02, 2007 5.407 5.423 5.361 5.397 153,384 +0.02(+0.29%)
Oct 01, 2007 5.345 5.433 5.330 5.381 102,414 +0.03(+0.48%)
Sep 28, 2007 5.325 5.459 5.325 5.356 163,602 -0.03(-0.57%)
Sep 27, 2007 5.417 5.531 5.376 5.387 125,432 -0.03(-0.57%)
Sep 26, 2007 5.675 5.681 5.417 5.417 142,325 -0.27(-4.81%)
Sep 25, 2007 5.717 5.717 5.572 5.691 87,996 -0.04(-0.63%)
Sep 24, 2007 5.737 5.779 5.691 5.727 22,990 -0.03(-0.54%)
Sep 21, 2007 5.727 5.789 5.696 5.758 37,811 +0.04(+0.72%)
Sep 20, 2007 5.779 5.801 5.696 5.717 23,066 -0.05(-0.89%)
Sep 19, 2007 5.799 5.804 5.706 5.768 44,785 -0.01(-0.09%)
Sep 18, 2007 5.722 5.804 5.722 5.774 39,354 +0.07(+1.27%)
Sep 17, 2007 5.918 5.923 5.691 5.701 20,784 -0.12(-2.04%)
Sep 14, 2007 5.877 5.877 5.737 5.820 23,025 -0.03(-0.53%)
Sep 13, 2007 5.856 5.918 5.830 5.851 36,968 -0.01(-0.18%)
Sep 12, 2007 5.856 5.882 5.825 5.861 19,519 -0.02(-0.26%)
Sep 11, 2007 5.856 5.949 5.830 5.877 41,523 +0.01(+0.18%)
Sep 10, 2007 5.959 5.959 5.810 5.866 162,455 -0.12(-1.98%)
Sep 07, 2007 5.908 5.985 5.851 5.985 28,149 +0.05(+0.78%)
Sep 06, 2007 5.908 5.939 5.902 5.939 88,845 +0.02(+0.26%)
Sep 05, 2007 5.877 5.923 5.861 5.923 45,979 -0.01(-0.09%)
Sep 04, 2007 5.980 6.016 5.892 5.928 97,315 -0.03(-0.43%)
Aug 31, 2007 6.130 6.135 5.763 5.954 29,714 +0.19(+3.31%)
Aug 30, 2007 5.804 5.830 5.743 5.763 12,443 -0.09(-1.59%)
Aug 29, 2007 5.887 5.918 5.753 5.856 45,674 -0.01(-0.18%)
Aug 28, 2007 5.820 5.908 5.804 5.866 26,161 +0.00(+0.00%)
Aug 27, 2007 5.815 6.109 5.810 5.866 67,787 -0.01(-0.09%)
Aug 24, 2007 5.944 6.104 5.841 5.872 64,056 -0.10(-1.73%)
Aug 23, 2007 6.057 6.119 5.841 5.975 105,916 -0.09(-1.45%)
Aug 22, 2007 5.970 6.135 5.810 6.062 135,626 +0.18(+2.98%)
Aug 21, 2007 5.933 6.140 5.830 5.887 126,513 -0.05(-0.78%)
Aug 20, 2007 6.073 6.382 5.701 5.933 73,055 -0.07(-1.12%)
Aug 17, 2007 6.212 6.398 5.985 6.001 92,960 -0.06(-1.02%)
Aug 16, 2007 6.475 6.475 5.701 6.062 47,103 -0.28(-4.47%)
Aug 15, 2007 6.465 6.661 6.166 6.346 52,950 -0.19(-2.92%)
Aug 14, 2007 6.527 6.609 6.346 6.537 35,598 -0.11(-1.63%)
Aug 13, 2007 6.811 7.120 6.486 6.645 53,749 -0.12(-1.75%)
Aug 10, 2007 6.609 6.785 6.393 6.764 68,959 +0.07(+1.08%)
Aug 09, 2007 6.749 6.852 6.501 6.692 53,508 +0.28(+4.43%)
Aug 08, 2007 6.506 6.872 6.346 6.408 88,932 -0.07(-1.04%)
Aug 07, 2007 6.496 6.532 6.449 6.475 25,190 +0.00(+0.00%)
Aug 06, 2007 6.501 6.625 6.475 6.475 36,693 -0.01(-0.16%)
Aug 03, 2007 6.475 6.743 6.465 6.486 56,658 -0.14(-2.18%)
Aug 02, 2007 6.687 6.723 6.625 6.630 22,203 -0.09(-1.38%)
Aug 01, 2007 6.728 6.785 6.635 6.723 39,840 -0.02(-0.31%)
Jul 31, 2007 6.852 6.914 6.718 6.743 44,126 -0.09(-1.36%)
Jul 30, 2007 6.909 6.940 6.836 6.836 37,937 -0.07(-0.97%)
Jul 27, 2007 6.914 6.940 6.862 6.903 20,185 +0.00(+0.00%)
Jul 26, 2007 6.888 7.007 6.888 6.903 50,886 -0.06(-0.89%)
Jul 25, 2007 7.001 7.058 6.914 6.965 48,219 -0.09(-1.32%)
Jul 24, 2007 7.027 7.172 7.027 7.058 41,199 -0.07(-0.94%)
Jul 23, 2007 6.785 7.265 6.785 7.125 71,576 -0.12(-1.64%)
Jul 20, 2007 7.161 7.275 7.094 7.244 54,003 +0.08(+1.15%)
Jul 19, 2007 7.218 7.218 7.110 7.161 38,005 +0.02(+0.22%)
Jul 18, 2007 7.192 7.192 7.017 7.146 23,967 -0.07(-1.00%)
Jul 17, 2007 7.311 7.311 7.182 7.218 73,117 -0.02(-0.28%)
Jul 16, 2007 7.161 7.239 7.161 7.239 69,960 +0.08(+1.08%)
Jul 13, 2007 7.167 7.167 7.038 7.161 44,829 +0.17(+2.44%)
Jul 12, 2007 7.038 7.038 6.914 6.991 33,470 +0.05(+0.67%)
Jul 11, 2007 7.017 7.017 6.914 6.945 16,129 -0.01(-0.15%)
Jul 10, 2007 6.950 7.213 6.914 6.955 53,634 +0.04(+0.52%)
Jul 09, 2007 6.945 6.945 6.878 6.919 39,149 +0.01(+0.07%)
Jul 06, 2007 7.001 7.038 6.872 6.914 37,966 -0.08(-1.18%)
Jul 05, 2007 7.001 7.094 6.867 6.996 48,642 -0.06(-0.80%)
Jul 03, 2007 7.187 7.192 7.053 7.053 13,691 +0.00(+0.00%)
Jul 02, 2007 7.063 7.136 7.001 7.053 23,420 +0.01(+0.15%)
Jun 29, 2007 7.285 7.306 6.991 7.043 40,711 -0.16(-2.22%)
Jun 28, 2007 7.099 7.259 7.099 7.203 37,424 +0.05(+0.65%)
Jun 27, 2007 7.043 7.249 7.043 7.156 26,895 +0.16(+2.29%)
Jun 26, 2007 7.234 7.316 6.996 6.996 34,369 -0.23(-3.14%)
Jun 25, 2007 7.213 7.296 7.177 7.223 86,628 +0.00(+0.00%)
Jun 22, 2007 7.234 7.275 7.177 7.223 35,059 -0.03(-0.43%)
Jun 21, 2007 7.089 7.254 7.043 7.254 33,491 +0.23(+3.31%)
Jun 20, 2007 6.981 7.094 6.955 7.022 23,257 +0.02(+0.29%)
Jun 19, 2007 7.038 7.038 6.965 7.001 19,963 -0.05(-0.66%)
Jun 18, 2007 7.074 7.084 6.986 7.048 33,530 -0.02(-0.22%)
Jun 15, 2007 7.012 7.069 6.955 7.063 114,157 +0.06(+0.81%)
Jun 14, 2007 7.007 7.048 6.955 7.007 41,282 -0.03(-0.37%)
Jun 13, 2007 6.976 7.032 6.940 7.032 47,872 +0.04(+0.59%)
Jun 12, 2007 7.048 7.048 6.949 6.991 31,398 -0.09(-1.24%)
Jun 11, 2007 6.940 7.079 6.929 7.079 41,143 +0.11(+1.55%)
Jun 08, 2007 7.022 7.063 6.914 6.971 57,309 -0.06(-0.81%)
Jun 07, 2007 7.182 7.182 7.027 7.027 31,514 -0.19(-2.64%)
Jun 06, 2007 7.270 7.275 7.012 7.218 46,027 -0.04(-0.57%)
Jun 05, 2007 7.378 7.378 7.182 7.259 52,307 -0.13(-1.75%)
Jun 04, 2007 7.327 7.404 7.254 7.388 20,963 +0.04(+0.49%)
Jun 01, 2007 7.497 7.497 7.327 7.352 27,128 -0.05(-0.70%)
May 31, 2007 7.275 7.430 7.275 7.404 57,284 +0.03(+0.35%)
May 30, 2007 7.425 7.440 7.306 7.378 49,477 -0.03(-0.42%)
May 29, 2007 7.327 7.414 7.161 7.409 67,798 +0.14(+1.99%)
May 25, 2007 7.192 8.245 7.156 7.265 64,364 +0.10(+1.44%)
May 24, 2007 7.169 7.244 7.141 7.161 40,968 +0.00(+0.00%)
May 23, 2007 7.208 7.208 7.105 7.161 11,446 -0.04(-0.50%)
May 22, 2007 6.945 7.198 6.945 7.198 53,877 +0.24(+3.41%)
May 21, 2007 6.965 7.012 6.940 6.960 448,214 -0.01(-0.07%)
May 18, 2007 7.001 7.012 6.955 6.965 750,790 -0.01(-0.07%)
May 17, 2007 6.940 7.094 6.836 6.971 50,956 -0.01(-0.15%)
May 16, 2007 7.007 7.161 6.965 6.981 97,295 +0.05(+0.67%)
May 15, 2007 6.965 6.965 6.914 6.934 132,987 -0.03(-0.44%)
May 14, 2007 6.965 7.001 6.914 6.965 62,007 -0.04(-0.52%)
May 11, 2007 7.032 7.058 6.965 7.001 31,121 -0.08(-1.17%)
May 10, 2007 7.146 7.167 7.084 7.084 36,677 -0.07(-0.94%)
May 09, 2007 7.074 8.023 7.012 7.151 27,925 +0.04(+0.51%)
May 08, 2007 7.089 7.156 7.037 7.115 42,354 -0.01(-0.07%)
May 07, 2007 7.239 7.239 7.053 7.120 24,601 -0.09(-1.29%)
May 04, 2007 7.115 7.213 7.115 7.213 37,356 +0.07(+1.01%)
May 03, 2007 7.192 7.198 7.141 7.141 42,777 -0.08(-1.14%)
May 02, 2007 7.208 7.259 7.192 7.223 20,967 -0.01(-0.07%)
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.