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 (%)
Mar 31, 2005 10.06 10.18 9.992 10.13 67,613 -0.04(-0.40%)
Mar 30, 2005 9.894 10.19 9.889 10.17 58,490 +0.40(+4.11%)
Mar 29, 2005 9.868 10.15 9.719 9.766 113,111 -0.03(-0.26%)
Mar 28, 2005 9.473 9.904 9.473 9.791 47,359 +0.30(+3.20%)
Mar 24, 2005 9.812 9.812 9.483 9.488 39,830 -0.18(-1.86%)
Mar 23, 2005 9.766 9.822 9.663 9.668 33,507 -0.13(-1.36%)
Mar 22, 2005 9.791 9.981 9.766 9.802 55,346 -0.12(-1.19%)
Mar 21, 2005 9.935 9.951 9.755 9.920 24,878 -0.02(-0.16%)
Mar 18, 2005 10.03 10.03 9.714 9.935 143,947 +0.07(+0.68%)
Mar 17, 2005 9.663 10.03 9.663 9.868 78,746 +0.04(+0.42%)
Mar 16, 2005 9.760 9.904 9.596 9.827 43,313 -0.09(-0.93%)
Mar 15, 2005 10.04 10.16 9.920 9.920 56,805 -0.06(-0.57%)
Mar 14, 2005 10.07 10.07 9.730 9.976 36,719 +0.06(+0.62%)
Mar 11, 2005 9.776 9.971 9.776 9.915 33,697 +0.16(+1.69%)
Mar 10, 2005 9.832 9.868 9.673 9.750 38,163 -0.11(-1.15%)
Mar 09, 2005 9.963 9.963 9.771 9.863 28,742 -0.11(-1.08%)
Mar 08, 2005 10.05 10.05 9.868 9.971 35,441 -0.10(-1.02%)
Mar 07, 2005 10.12 10.19 9.483 10.07 44,937 +0.05(+0.46%)
Mar 04, 2005 10.09 10.13 10.02 10.03 23,393 +0.08(+0.77%)
Mar 03, 2005 9.945 10.09 9.920 9.951 44,482 -0.12(-1.17%)
Mar 02, 2005 9.981 10.14 9.432 10.07 86,735 -0.13(-1.31%)
Mar 01, 2005 9.868 10.23 9.853 10.20 66,759 +0.41(+4.20%)
Feb 28, 2005 9.673 9.863 9.642 9.791 48,410 -0.07(-0.68%)
Feb 25, 2005 9.673 9.858 9.586 9.858 80,631 +0.04(+0.42%)
Feb 24, 2005 9.570 9.868 9.570 9.817 35,067 +0.16(+1.65%)
Feb 23, 2005 9.488 9.735 9.432 9.658 256,553 +0.04(+0.43%)
Feb 22, 2005 9.637 9.838 9.344 9.617 99,155 -0.21(-2.14%)
Feb 18, 2005 9.719 9.853 9.622 9.827 50,791 +0.25(+2.63%)
Feb 17, 2005 9.642 9.689 9.488 9.575 68,555 -0.04(-0.45%)
Feb 16, 2005 9.509 9.642 9.416 9.619 56,047 +0.08(+0.89%)
Feb 15, 2005 9.467 9.570 9.432 9.534 56,562 +0.07(+0.71%)
Feb 14, 2005 9.313 9.478 9.313 9.467 38,480 -0.02(-0.16%)
Feb 11, 2005 9.252 9.498 9.252 9.483 34,067 +0.18(+1.93%)
Feb 10, 2005 9.257 9.339 9.154 9.303 24,158 -0.05(-0.55%)
Feb 09, 2005 9.555 9.555 9.354 9.354 61,749 -0.12(-1.30%)
Feb 08, 2005 9.354 9.478 9.339 9.478 99,865 +0.11(+1.15%)
Feb 07, 2005 9.298 9.503 9.298 9.370 65,284 -0.03(-0.27%)
Feb 04, 2005 9.344 9.518 9.334 9.396 43,443 -0.06(-0.68%)
Feb 03, 2005 9.545 9.632 9.318 9.460 53,883 -0.21(-2.15%)
Feb 02, 2005 9.653 9.694 9.519 9.668 35,380 +0.13(+1.40%)
Feb 01, 2005 9.478 9.766 9.478 9.534 44,904 -0.15(-1.59%)
Jan 31, 2005 9.637 9.714 9.406 9.689 65,282 +0.28(+2.95%)
Jan 28, 2005 9.432 9.591 9.411 9.411 39,104 -0.17(-1.77%)
Jan 27, 2005 9.647 9.647 9.426 9.581 43,694 -0.08(-0.80%)
Jan 26, 2005 9.622 9.715 9.293 9.658 44,622 +0.20(+2.06%)
Jan 25, 2005 9.457 9.550 9.344 9.462 46,110 +0.21(+2.28%)
Jan 24, 2005 9.545 9.545 9.252 9.252 44,776 -0.07(-0.72%)
Jan 21, 2005 9.457 9.786 9.308 9.318 80,190 -0.16(-1.73%)
Jan 20, 2005 9.509 9.678 9.462 9.483 65,597 -0.07(-0.70%)
Jan 19, 2005 9.509 9.889 9.509 9.550 50,348 -0.02(-0.24%)
Jan 18, 2005 9.483 9.575 9.432 9.573 68,434 -0.05(-0.51%)
Jan 14, 2005 9.555 9.622 9.411 9.622 36,499 +0.14(+1.46%)
Jan 13, 2005 9.514 9.570 9.411 9.483 57,436 -0.13(-1.34%)
Jan 12, 2005 9.539 9.735 9.539 9.611 55,362 +0.03(+0.32%)
Jan 11, 2005 9.647 9.920 9.581 9.581 56,512 -0.24(-2.41%)
Jan 10, 2005 9.678 10.07 9.678 9.817 55,591 +0.10(+1.06%)
Jan 07, 2005 10.08 10.08 9.714 9.714 64,169 -0.15(-1.56%)
Jan 06, 2005 9.560 10.02 9.560 9.868 32,044 +0.27(+2.78%)
Jan 05, 2005 9.935 10.06 9.601 9.601 47,071 -0.26(-2.61%)
Jan 04, 2005 9.884 9.899 9.704 9.858 85,933 +0.08(+0.79%)
Jan 03, 2005 10.02 10.18 9.760 9.781 124,748 -0.31(-3.03%)
Dec 31, 2004 9.858 10.18 9.858 10.09 19,066 +0.14(+1.37%)
Dec 30, 2004 9.874 10.22 9.874 9.951 15,759 -0.12(-1.17%)
Dec 29, 2004 10.02 10.22 9.992 10.07 18,677 -0.07(-0.66%)
Dec 28, 2004 9.997 10.23 9.951 10.14 25,487 +0.26(+2.60%)
Dec 27, 2004 10.23 10.23 9.868 9.879 17,899 -0.13(-1.33%)
Dec 23, 2004 10.22 10.23 10.01 10.01 15,759 -0.14(-1.37%)
Dec 22, 2004 9.904 10.19 9.817 10.15 37,744 +0.37(+3.78%)
Dec 21, 2004 9.951 9.951 9.766 9.781 28,794 +0.02(+0.16%)
Dec 20, 2004 9.719 10.28 9.719 9.766 77,435 -0.16(-1.66%)
Dec 17, 2004 9.683 9.956 9.683 9.930 36,577 +0.10(+0.99%)
Dec 16, 2004 9.740 9.920 9.719 9.832 48,250 +0.05(+0.47%)
Dec 15, 2004 9.827 9.920 9.730 9.786 29,378 -0.06(-0.63%)
Dec 14, 2004 9.827 10.01 9.750 9.848 42,997 -0.22(-2.20%)
Dec 13, 2004 9.663 10.07 9.663 10.07 35,993 +0.46(+4.76%)
Dec 10, 2004 9.812 9.812 9.539 9.611 107,397 -0.21(-2.15%)
Dec 09, 2004 9.735 9.899 9.735 9.822 31,713 -0.01(-0.10%)
Dec 08, 2004 9.514 9.874 9.514 9.832 33,464 +0.24(+2.46%)
Dec 07, 2004 9.966 9.966 9.596 9.596 83,466 -0.39(-3.91%)
Dec 06, 2004 10.04 10.18 9.987 9.987 63,232 -0.29(-2.85%)
Dec 03, 2004 10.32 10.33 10.05 10.28 96,501 -0.13(-1.28%)
Dec 02, 2004 10.28 10.46 10.28 10.41 51,169 +0.04(+0.35%)
Dec 01, 2004 10.53 10.53 10.35 10.38 69,458 +0.25(+2.44%)
Nov 30, 2004 10.41 10.43 10.07 10.13 41,830 -0.15(-1.45%)
Nov 29, 2004 10.28 10.40 9.771 10.28 64,204 +0.13(+1.32%)
Nov 26, 2004 10.11 10.17 10.08 10.15 10,506 +0.04(+0.36%)
Nov 24, 2004 9.822 10.25 9.683 10.11 31,907 +0.13(+1.34%)
Nov 23, 2004 10.10 10.23 9.663 9.976 42,608 +0.04(+0.36%)
Nov 22, 2004 9.642 9.940 9.642 9.940 34,242 +0.43(+4.54%)
Nov 19, 2004 9.596 9.709 9.509 9.509 42,025 -0.13(-1.39%)
Nov 18, 2004 9.816 9.816 9.622 9.642 33,269 -0.02(-0.16%)
Nov 17, 2004 9.689 9.802 9.622 9.658 40,468 +0.02(+0.21%)
Nov 16, 2004 9.760 9.760 9.596 9.637 19,845 -0.13(-1.32%)
Nov 15, 2004 9.817 9.817 9.642 9.766 15,953 -0.05(-0.52%)
Nov 12, 2004 9.694 9.817 9.509 9.817 74,711 +0.07(+0.74%)
Nov 11, 2004 9.766 9.766 9.565 9.745 51,169 +0.05(+0.53%)
Nov 10, 2004 9.565 9.760 9.432 9.694 42,803 +0.08(+0.80%)
Nov 09, 2004 9.426 9.709 9.426 9.617 43,581 +0.15(+1.63%)
Nov 08, 2004 9.683 9.714 9.406 9.462 41,441 -0.21(-2.18%)
Nov 05, 2004 9.473 9.755 9.473 9.673 19,845 -0.06(-0.63%)
Nov 04, 2004 9.509 9.838 9.509 9.735 42,414 +0.23(+2.43%)
Nov 03, 2004 9.406 9.545 9.406 9.503 32,102 +0.09(+0.93%)
Nov 02, 2004 9.559 9.559 9.406 9.416 68,096 -0.08(-0.81%)
Nov 01, 2004 9.493 9.534 9.416 9.493 44,554 -0.02(-0.16%)
Oct 29, 2004 9.406 9.683 9.401 9.509 74,516 -0.18(-1.86%)
Oct 28, 2004 9.714 9.791 9.570 9.689 39,495 -0.10(-1.05%)
Oct 27, 2004 9.503 9.894 9.390 9.791 111,288 +0.17(+1.76%)
Oct 26, 2004 9.545 9.766 9.277 9.622 63,426 +0.05(+0.54%)
Oct 25, 2004 9.432 9.699 9.365 9.570 44,359 +0.19(+2.03%)
Oct 22, 2004 9.344 9.560 9.339 9.380 46,889 -0.28(-2.87%)
Oct 21, 2004 9.735 9.786 9.401 9.658 48,445 +0.19(+1.95%)
Oct 20, 2004 9.565 9.709 9.416 9.473 56,033 +0.01(+0.05%)
Oct 19, 2004 9.802 9.802 9.324 9.467 66,539 +0.09(+0.93%)
Oct 18, 2004 9.987 9.987 9.380 9.380 45,332 -0.26(-2.72%)
Oct 15, 2004 9.298 9.992 9.298 9.642 88,135 +0.34(+3.70%)
Oct 14, 2004 9.509 9.539 9.298 9.298 50,974 -0.08(-0.88%)
Oct 13, 2004 9.498 9.555 9.380 9.380 43,192 -0.03(-0.27%)
Oct 12, 2004 9.342 9.473 9.308 9.406 36,966 +0.16(+1.72%)
Oct 11, 2004 9.221 9.324 9.149 9.246 69,068 -0.03(-0.28%)
Oct 08, 2004 9.406 9.447 9.149 9.272 166,932 -0.12(-1.31%)
Oct 07, 2004 9.329 9.534 9.318 9.396 92,416 -0.17(-1.83%)
Oct 06, 2004 9.318 9.570 9.318 9.570 89,886 +0.20(+2.14%)
Oct 05, 2004 9.396 9.457 9.370 9.370 87,357 -0.06(-0.65%)
Oct 04, 2004 9.396 9.457 9.396 9.432 80,158 -0.09(-0.90%)
Oct 01, 2004 9.653 9.724 9.457 9.517 69,847 -0.19(-1.93%)
Sep 30, 2004 9.704 9.807 9.596 9.704 107,397 +0.00(+0.00%)
Sep 29, 2004 9.360 9.704 9.277 9.704 163,430 -0.06(-0.63%)
Sep 28, 2004 9.822 9.935 9.766 9.766 35,604 -0.11(-1.09%)
Sep 27, 2004 9.966 10.45 9.771 9.874 35,020 -0.16(-1.64%)
Sep 24, 2004 9.925 10.16 9.925 10.04 9,728 +0.09(+0.88%)
Sep 23, 2004 9.925 10.20 9.925 9.951 38,522 -0.08(-0.82%)
Sep 22, 2004 10.40 10.40 9.981 10.03 42,803 -0.38(-3.65%)
Sep 21, 2004 10.23 10.45 10.18 10.41 28,600 +0.24(+2.32%)
Sep 20, 2004 10.34 10.46 10.07 10.18 33,464 -0.19(-1.79%)
Sep 17, 2004 10.81 10.86 9.920 10.36 92,610 -0.22(-2.04%)
Sep 16, 2004 9.935 10.58 9.920 10.58 46,110 +0.28(+2.70%)
Sep 15, 2004 10.34 10.35 10.15 10.30 62,064 +0.01(+0.10%)
Sep 14, 2004 10.43 10.56 10.28 10.29 24,903 -0.14(-1.33%)
Sep 13, 2004 10.18 10.57 9.920 10.43 29,767 +0.12(+1.15%)
Sep 10, 2004 10.26 10.41 10.20 10.31 14,397 -0.10(-0.94%)
Sep 09, 2004 10.02 10.41 10.02 10.41 75,294 +0.54(+5.47%)
Sep 08, 2004 9.966 10.19 9.719 9.868 40,274 -0.05(-0.47%)
Sep 07, 2004 9.503 9.987 9.503 9.915 34,048 +0.02(+0.21%)
Sep 03, 2004 9.509 9.976 9.509 9.894 36,771 -0.06(-0.62%)
Sep 02, 2004 9.796 9.971 9.689 9.956 29,767 +0.18(+1.84%)
Sep 01, 2004 9.961 10.35 9.663 9.776 65,955 +0.11(+1.17%)
Aug 31, 2004 9.647 9.663 9.426 9.663 23,736 +0.21(+2.17%)
Aug 30, 2004 9.529 9.940 9.457 9.457 66,150 -0.23(-2.39%)
Aug 27, 2004 9.704 9.832 9.519 9.689 32,297 -0.10(-1.00%)
Aug 26, 2004 9.760 9.817 9.689 9.786 27,822 -0.11(-1.09%)
Aug 25, 2004 9.879 9.904 9.755 9.894 34,048 +0.13(+1.32%)
Aug 24, 2004 9.992 10.08 9.647 9.766 19,066 -0.01(-0.05%)
Aug 23, 2004 9.987 10.26 9.663 9.771 38,133 -0.20(-1.96%)
Aug 20, 2004 9.426 9.966 9.370 9.966 59,936 +0.56(+5.96%)
Aug 19, 2004 9.627 9.689 9.354 9.406 71,598 -0.15(-1.56%)
Aug 18, 2004 9.879 9.879 9.432 9.555 86,262 -0.31(-3.13%)
Aug 17, 2004 9.735 9.868 9.493 9.863 82,299 +0.23(+2.35%)
Aug 16, 2004 9.606 9.709 9.437 9.637 56,227 +0.13(+1.35%)
Aug 13, 2004 9.658 9.658 9.396 9.509 42,803 -0.05(-0.54%)
Aug 12, 2004 9.473 9.586 9.432 9.560 40,468 -0.05(-0.53%)
Aug 11, 2004 9.642 9.781 9.483 9.611 84,050 -0.11(-1.11%)
Aug 10, 2004 9.406 9.766 9.406 9.719 35,020 +0.31(+3.33%)
Aug 09, 2004 9.689 9.735 9.252 9.406 112,455 -0.10(-1.03%)
Aug 06, 2004 9.529 9.843 9.493 9.503 60,702 -0.16(-1.65%)
Aug 05, 2004 9.606 10.01 9.606 9.663 49,418 -0.11(-1.16%)
Aug 04, 2004 9.827 9.863 9.622 9.776 33,853 +0.03(+0.32%)
Aug 03, 2004 9.766 9.987 9.719 9.745 27,433 -0.19(-1.86%)
Aug 02, 2004 9.781 10.05 9.637 9.930 46,499 +0.11(+1.15%)
Jul 30, 2004 10.26 10.50 9.812 9.817 55,644 -0.41(-3.97%)
Jul 29, 2004 9.871 10.35 9.709 10.22 61,870 +0.45(+4.63%)
Jul 28, 2004 10.00 10.08 9.575 9.771 50,002 -0.51(-4.95%)
Jul 27, 2004 9.581 10.29 9.570 10.28 61,286 +0.70(+7.30%)
Jul 26, 2004 9.714 10.40 9.560 9.581 137,943 -0.16(-1.69%)
Jul 23, 2004 10.36 10.36 9.683 9.745 57,200 -0.24(-2.42%)
Jul 22, 2004 10.23 10.53 9.658 9.987 98,642 -0.22(-2.12%)
Jul 21, 2004 10.82 10.82 10.20 10.20 71,403 -0.54(-5.07%)
Jul 20, 2004 10.44 10.75 10.30 10.75 45,138 +0.45(+4.34%)
Jul 19, 2004 10.41 10.58 10.28 10.30 37,355 -0.11(-1.09%)
Jul 16, 2004 10.79 10.92 10.41 10.41 52,142 -0.31(-2.88%)
Jul 15, 2004 10.40 10.91 10.39 10.72 37,161 +0.33(+3.16%)
Jul 14, 2004 11.06 11.06 10.34 10.39 67,317 -0.65(-5.91%)
Jul 13, 2004 10.65 11.05 10.59 11.05 61,481 +0.36(+3.37%)
Jul 12, 2004 10.32 10.93 10.28 10.69 120,043 +0.41(+3.95%)
Jul 09, 2004 10.07 10.28 9.925 10.28 42,608 +0.26(+2.62%)
Jul 08, 2004 10.26 10.43 9.894 10.02 165,376 -0.29(-2.79%)
Jul 07, 2004 10.92 10.96 10.31 10.31 55,060 -0.50(-4.61%)
Jul 06, 2004 10.99 10.99 10.63 10.80 49,029 -0.15(-1.41%)
Jul 02, 2004 11.05 11.23 10.69 10.96 45,527 +0.13(+1.19%)
Jul 01, 2004 11.10 11.25 10.83 10.83 93,389 -0.35(-3.17%)
Jun 30, 2004 11.15 11.31 11.05 11.18 139,110 -0.09(-0.78%)
Jun 29, 2004 9.791 11.57 9.766 11.27 281,918 +1.30(+13.04%)
Jun 28, 2004 9.843 10.05 9.730 9.971 75,684 +0.45(+4.70%)
Jun 25, 2004 9.180 9.856 9.180 9.524 156,621 +0.32(+3.46%)
Jun 24, 2004 9.293 9.503 9.205 9.205 64,204 +0.07(+0.73%)
Jun 23, 2004 8.851 9.457 8.851 9.139 65,566 +0.17(+1.89%)
Jun 22, 2004 8.686 8.995 8.604 8.969 141,056 +0.23(+2.65%)
Jun 21, 2004 8.630 8.902 8.630 8.738 159,928 -0.10(-1.11%)
Jun 18, 2004 8.974 9.097 8.661 8.835 223,355 -0.15(-1.66%)
Jun 17, 2004 8.995 9.020 8.840 8.984 89,886 +0.09(+0.98%)
Jun 16, 2004 8.887 8.995 8.768 8.897 28,211 -0.13(-1.42%)
Jun 15, 2004 8.738 9.025 8.738 9.025 40,857 +0.29(+3.29%)
Jun 14, 2004 9.180 9.180 8.738 8.738 53,893 -0.23(-2.52%)
Jun 10, 2004 8.897 9.015 8.774 8.964 92,221 +0.21(+2.41%)
Jun 09, 2004 9.002 9.046 8.743 8.753 48,250 -0.24(-2.63%)
Jun 08, 2004 8.871 8.995 8.871 8.989 25,098 +0.01(+0.11%)
Jun 07, 2004 8.799 9.082 8.799 8.979 36,771 +0.18(+2.04%)
Jun 04, 2004 9.159 9.200 8.779 8.799 64,010 -0.33(-3.66%)
Jun 03, 2004 9.704 9.817 9.000 9.133 72,376 -0.66(-6.77%)
Jun 02, 2004 9.874 9.992 9.724 9.796 28,405 -0.10(-0.99%)
Jun 01, 2004 9.678 9.976 9.678 9.894 61,091 +0.11(+1.10%)
May 28, 2004 9.686 9.884 9.467 9.786 22,569 -0.07(-0.68%)
May 27, 2004 9.349 9.945 9.349 9.853 13,619 -0.03(-0.31%)
May 26, 2004 9.586 9.884 9.277 9.884 36,966 +0.09(+0.89%)
May 25, 2004 9.581 9.827 9.324 9.796 74,127 +0.21(+2.20%)
May 24, 2004 9.565 9.766 9.108 9.586 111,094 +0.05(+0.48%)
May 21, 2004 9.149 9.550 9.149 9.539 62,648 +0.37(+4.04%)
May 20, 2004 8.733 9.282 8.691 9.169 69,652 +0.39(+4.39%)
May 19, 2004 8.352 8.789 8.352 8.784 74,127 +0.03(+0.35%)
May 18, 2004 8.738 8.794 8.563 8.753 33,658 +0.14(+1.67%)
May 17, 2004 8.717 8.733 8.542 8.609 49,223 -0.13(-1.53%)
May 14, 2004 8.892 8.892 8.635 8.743 48,250 -0.01(-0.12%)
May 13, 2004 8.959 8.959 8.589 8.753 44,554 +0.01(+0.06%)
May 12, 2004 8.820 8.948 8.614 8.748 78,991 +0.01(+0.12%)
May 11, 2004 8.429 8.779 8.429 8.738 131,328 +0.21(+2.41%)
May 10, 2004 8.707 8.840 8.460 8.532 148,838 -0.21(-2.35%)
May 07, 2004 9.087 9.169 8.491 8.738 83,466 -0.32(-3.57%)
May 06, 2004 9.252 9.252 9.025 9.061 110,704 -0.07(-0.73%)
May 05, 2004 9.128 9.272 9.010 9.128 43,386 -0.09(-0.95%)
May 04, 2004 9.344 9.570 9.195 9.216 21,790 -0.22(-2.29%)
May 03, 2004 9.321 9.591 9.015 9.432 154,480 +0.21(+2.29%)
Apr 30, 2004 9.781 9.894 9.221 9.221 121,016 -0.61(-6.22%)
Apr 29, 2004 9.930 10.08 9.781 9.832 118,876 -0.12(-1.19%)
Apr 28, 2004 9.920 10.24 9.920 9.951 50,002 -0.16(-1.63%)
Apr 27, 2004 10.19 10.20 9.920 10.12 81,520 +0.02(+0.20%)
Apr 26, 2004 10.09 10.21 10.02 10.09 25,876 -0.25(-2.39%)
Apr 23, 2004 10.32 10.34 10.04 10.34 20,234 +0.06(+0.60%)
Apr 22, 2004 10.00 10.34 9.930 10.28 54,087 +0.38(+3.79%)
Apr 21, 2004 9.886 9.997 9.827 9.904 39,301 +0.08(+0.78%)
Apr 20, 2004 10.04 10.04 9.817 9.827 44,943 -0.07(-0.68%)
Apr 19, 2004 9.817 10.04 9.817 9.894 32,686 +0.00(+0.00%)
Apr 16, 2004 9.930 10.28 9.730 9.894 53,504 +0.13(+1.37%)
Apr 15, 2004 9.940 10.02 9.760 9.760 46,110 -0.10(-1.04%)
Apr 14, 2004 10.02 10.02 9.766 9.863 42,219 -0.08(-0.83%)
Apr 13, 2004 9.935 10.08 9.894 9.945 59,924 +0.00(+0.00%)
Apr 12, 2004 9.689 10.02 9.689 9.945 89,886 +0.10(+1.04%)
Apr 08, 2004 10.17 10.17 9.678 9.843 422,779 -0.18(-1.84%)
Apr 07, 2004 10.07 10.16 9.884 10.03 84,244 -0.16(-1.61%)
Apr 06, 2004 10.10 10.34 10.09 10.19 71,209 -0.33(-3.17%)
Apr 05, 2004 10.79 10.79 10.21 10.53 73,543 -0.23(-2.10%)
Apr 02, 2004 10.42 10.78 10.42 10.75 85,606 +0.41(+3.98%)
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.