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

Bassett Furniture (NQ: BSET )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2006 8.987 8.992 8.884 8.884 21,297 +0.01(+0.06%)
Aug 30, 2006 8.864 9.039 8.859 8.879 25,874 +0.04(+0.47%)
Aug 29, 2006 8.956 9.085 8.818 8.838 30,384 -0.15(-1.66%)
Aug 28, 2006 8.710 8.992 8.689 8.987 55,941 +0.30(+3.43%)
Aug 25, 2006 8.689 8.746 8.617 8.689 26,459 +0.00(+0.00%)
Aug 24, 2006 8.694 8.797 8.689 8.689 73,481 -0.05(-0.59%)
Aug 23, 2006 8.900 8.920 8.715 8.740 50,809 -0.20(-2.19%)
Aug 22, 2006 9.121 9.121 8.807 8.936 61,255 -0.15(-1.64%)
Aug 21, 2006 9.028 9.085 8.967 9.085 44,818 +0.02(+0.23%)
Aug 18, 2006 8.936 9.111 8.853 9.064 53,880 +0.25(+2.80%)
Aug 17, 2006 8.797 9.100 8.787 8.818 40,568 +0.02(+0.23%)
Aug 16, 2006 8.874 8.874 8.797 8.797 21,352 +0.01(+0.12%)
Aug 15, 2006 8.802 8.818 8.740 8.787 49,383 +0.01(+0.06%)
Aug 14, 2006 8.638 8.782 8.355 8.782 62,687 +0.12(+1.36%)
Aug 11, 2006 8.643 8.699 8.612 8.663 23,355 -0.02(-0.24%)
Aug 10, 2006 8.740 8.823 8.627 8.684 49,570 -0.26(-2.88%)
Aug 09, 2006 8.915 8.946 8.787 8.941 20,914 -0.03(-0.34%)
Aug 08, 2006 9.152 9.152 8.931 8.972 37,305 -0.12(-1.36%)
Aug 07, 2006 9.100 9.167 9.049 9.095 42,459 -0.03(-0.28%)
Aug 04, 2006 9.121 9.301 9.085 9.121 75,205 +0.06(+0.68%)
Aug 03, 2006 8.807 9.085 8.807 9.059 51,009 +0.11(+1.26%)
Aug 02, 2006 8.992 9.126 8.843 8.946 102,728 +0.02(+0.23%)
Aug 01, 2006 9.095 9.095 8.864 8.925 103,763 -0.34(-3.72%)
Jul 31, 2006 9.085 9.296 9.069 9.270 51,781 +0.22(+2.44%)
Jul 28, 2006 9.033 9.069 8.982 9.049 27,216 -0.05(-0.51%)
Jul 27, 2006 9.337 9.337 9.008 9.095 44,909 -0.11(-1.17%)
Jul 26, 2006 9.147 9.275 9.064 9.203 68,922 -0.02(-0.17%)
Jul 25, 2006 8.900 9.255 8.900 9.219 87,462 +0.27(+2.99%)
Jul 24, 2006 8.761 9.049 8.730 8.951 79,365 +0.16(+1.81%)
Jul 21, 2006 8.720 8.812 8.658 8.792 84,052 +0.13(+1.48%)
Jul 20, 2006 8.735 8.771 8.617 8.663 76,329 -0.13(-1.46%)
Jul 19, 2006 8.643 8.812 8.643 8.792 36,423 +0.14(+1.60%)
Jul 18, 2006 8.591 8.710 8.586 8.653 96,590 +0.03(+0.30%)
Jul 17, 2006 8.643 8.663 8.560 8.627 60,820 -0.04(-0.47%)
Jul 14, 2006 8.560 8.715 8.560 8.668 159,894 +0.04(+0.48%)
Jul 13, 2006 8.612 8.740 8.586 8.627 63,159 +0.02(+0.18%)
Jul 12, 2006 8.828 8.828 8.612 8.612 55,206 -0.22(-2.50%)
Jul 11, 2006 8.602 8.833 8.586 8.833 76,726 +0.21(+2.44%)
Jul 10, 2006 8.740 8.889 8.545 8.622 97,652 -0.12(-1.41%)
Jul 07, 2006 9.028 9.085 8.740 8.746 49,338 -0.26(-2.86%)
Jul 06, 2006 8.992 9.301 8.864 9.003 63,070 -0.12(-1.35%)
Jul 05, 2006 9.085 9.224 9.023 9.126 91,475 -0.25(-2.63%)
Jul 03, 2006 9.386 9.386 9.177 9.373 37,717 -0.14(-1.51%)
Jun 30, 2006 9.357 9.517 9.198 9.517 2,151,880 +0.17(+1.82%)
Jun 29, 2006 8.746 9.347 8.648 9.347 110,086 +0.60(+6.82%)
Jun 28, 2006 8.663 8.766 8.555 8.751 158,223 +0.12(+1.43%)
Jun 27, 2006 8.555 8.689 8.555 8.627 35,272 +0.02(+0.24%)
Jun 26, 2006 8.591 8.679 8.515 8.607 63,601 +0.00(+0.00%)
Jun 23, 2006 8.566 8.710 8.494 8.607 42,984 -0.04(-0.48%)
Jun 22, 2006 8.576 8.725 8.550 8.648 39,816 -0.01(-0.06%)
Jun 21, 2006 8.689 8.735 8.576 8.653 54,829 +0.05(+0.54%)
Jun 20, 2006 8.694 8.761 8.596 8.607 104,522 -0.13(-1.47%)
Jun 19, 2006 8.684 8.787 8.684 8.735 98,996 -0.02(-0.23%)
Jun 16, 2006 9.023 9.080 8.720 8.756 326,241 -0.31(-3.46%)
Jun 15, 2006 8.807 9.147 8.699 9.069 63,739 +0.28(+3.16%)
Jun 14, 2006 8.560 8.802 8.555 8.792 81,833 +0.17(+1.97%)
Jun 13, 2006 8.555 8.802 8.535 8.622 81,658 +0.06(+0.66%)
Jun 12, 2006 8.560 8.756 8.488 8.566 62,848 +0.05(+0.60%)
Jun 09, 2006 8.648 8.740 8.437 8.514 93,731 -0.19(-2.13%)
Jun 08, 2006 8.504 8.710 8.504 8.699 94,511 +0.10(+1.20%)
Jun 07, 2006 8.602 8.679 8.530 8.596 98,169 -0.04(-0.48%)
Jun 06, 2006 8.679 8.679 8.545 8.638 57,128 -0.04(-0.41%)
Jun 05, 2006 8.658 8.715 8.519 8.674 104,718 -0.07(-0.82%)
Jun 02, 2006 9.013 9.121 8.648 8.746 54,979 -0.18(-2.02%)
Jun 01, 2006 8.766 8.941 8.622 8.925 59,771 +0.19(+2.18%)
May 31, 2006 8.766 8.797 8.576 8.735 76,473 +0.01(+0.12%)
May 30, 2006 8.823 8.951 8.602 8.725 74,837 -0.20(-2.25%)
May 26, 2006 9.172 9.224 8.900 8.925 51,270 -0.01(-0.06%)
May 25, 2006 9.085 9.167 8.699 8.931 68,393 -0.04(-0.40%)
May 24, 2006 8.581 9.054 8.494 8.967 52,343 +0.40(+4.62%)
May 23, 2006 9.075 9.116 8.571 8.571 48,107 -0.40(-4.42%)
May 22, 2006 8.612 9.116 8.591 8.967 75,037 +0.33(+3.87%)
May 19, 2006 8.483 8.859 8.483 8.632 62,574 +0.10(+1.21%)
May 18, 2006 8.699 8.725 8.488 8.530 133,942 -0.09(-1.07%)
May 17, 2006 8.648 8.746 8.591 8.622 83,625 -0.10(-1.18%)
May 16, 2006 8.828 8.920 8.704 8.725 82,446 -0.04(-0.41%)
May 15, 2006 8.905 9.028 8.627 8.761 100,842 -0.14(-1.62%)
May 12, 2006 9.167 9.167 8.869 8.905 52,656 -0.25(-2.70%)
May 11, 2006 9.393 9.393 9.121 9.152 79,182 -0.29(-3.10%)
May 10, 2006 9.558 9.558 9.306 9.445 59,168 -0.15(-1.55%)
May 09, 2006 9.671 9.671 9.558 9.594 21,496 -0.07(-0.74%)
May 08, 2006 9.671 9.733 9.620 9.666 31,650 -0.09(-0.95%)
May 05, 2006 9.717 9.764 9.578 9.758 23,674 +0.14(+1.44%)
May 04, 2006 9.440 9.620 9.434 9.620 57,665 +0.16(+1.74%)
May 03, 2006 9.620 9.728 9.414 9.455 32,765 -0.22(-2.28%)
May 02, 2006 9.434 9.676 9.434 9.676 38,652 +0.20(+2.12%)
May 01, 2006 9.404 9.548 9.404 9.476 80,664 -0.01(-0.05%)
Apr 28, 2006 9.434 9.594 9.414 9.481 28,591 -0.02(-0.16%)
Apr 27, 2006 9.404 9.666 9.404 9.496 35,190 +0.12(+1.26%)
Apr 26, 2006 9.573 9.743 9.378 9.378 30,493 -0.21(-2.15%)
Apr 25, 2006 9.779 9.779 9.465 9.584 31,466 -0.21(-2.15%)
Apr 24, 2006 9.964 9.964 9.758 9.794 25,133 -0.11(-1.09%)
Apr 21, 2006 9.959 9.959 9.707 9.902 46,662 +0.08(+0.78%)
Apr 20, 2006 9.856 9.882 9.692 9.825 22,375 +0.04(+0.37%)
Apr 19, 2006 9.630 9.815 9.630 9.789 47,193 +0.15(+1.55%)
Apr 18, 2006 9.332 9.640 9.332 9.640 41,025 +0.31(+3.31%)
Apr 17, 2006 9.496 9.522 9.260 9.332 53,102 -0.08(-0.87%)
Apr 13, 2006 9.270 9.517 9.280 9.414 17,874 +0.14(+1.55%)
Apr 12, 2006 9.270 9.450 9.255 9.270 36,019 +0.00(+0.00%)
Apr 11, 2006 9.578 9.578 9.260 9.270 52,604 -0.26(-2.75%)
Apr 10, 2006 9.635 9.979 9.481 9.532 55,566 -0.19(-1.90%)
Apr 07, 2006 10.08 10.11 9.645 9.717 46,714 -0.31(-3.08%)
Apr 06, 2006 10.12 10.12 10.01 10.03 9,839 -0.10(-1.02%)
Apr 05, 2006 10.25 10.25 10.06 10.13 21,105 -0.13(-1.25%)
Apr 04, 2006 10.17 10.26 9.995 10.26 57,319 +0.09(+0.86%)
Apr 03, 2006 10.23 10.26 10.03 10.17 56,422 -0.09(-0.85%)
Mar 31, 2006 10.03 10.27 9.985 10.26 37,231 +0.14(+1.42%)
Mar 30, 2006 10.21 10.21 9.974 10.11 24,469 -0.02(-0.20%)
Mar 29, 2006 9.871 10.13 9.851 10.13 32,862 +0.31(+3.14%)
Mar 28, 2006 9.820 9.871 9.820 9.825 26,813 -0.05(-0.52%)
Mar 27, 2006 9.774 9.892 9.769 9.877 27,543 -0.03(-0.26%)
Mar 24, 2006 10.06 10.07 9.825 9.902 38,971 -0.23(-2.23%)
Mar 23, 2006 10.13 10.13 10.03 10.13 16,143 +0.00(+0.00%)
Mar 22, 2006 10.10 10.19 9.985 10.13 32,286 +0.08(+0.82%)
Mar 21, 2006 10.07 10.25 10.04 10.05 56,811 -0.10(-1.01%)
Mar 20, 2006 9.969 10.15 9.954 10.15 81,005 +0.15(+1.49%)
Mar 17, 2006 9.954 10.01 9.815 10.00 182,514 +0.10(+0.99%)
Mar 16, 2006 9.856 10.03 9.800 9.902 84,385 +0.09(+0.89%)
Mar 15, 2006 9.871 9.897 9.810 9.815 33,315 -0.10(-1.04%)
Mar 14, 2006 9.805 9.918 9.805 9.918 30,439 +0.05(+0.52%)
Mar 13, 2006 9.871 9.990 9.743 9.866 50,416 -0.04(-0.42%)
Mar 10, 2006 9.712 9.954 9.635 9.907 32,588 +0.24(+2.45%)
Mar 09, 2006 9.743 9.887 9.614 9.671 69,864 -0.08(-0.84%)
Mar 08, 2006 9.712 9.907 9.620 9.753 30,468 +0.01(+0.05%)
Mar 07, 2006 9.907 9.907 9.722 9.748 48,455 -0.10(-1.06%)
Mar 06, 2006 9.907 9.907 9.830 9.853 26,677 -0.01(-0.14%)
Mar 03, 2006 9.830 10.03 9.830 9.866 37,505 +0.03(+0.31%)
Mar 02, 2006 9.969 9.969 9.820 9.835 50,320 -0.10(-0.98%)
Mar 01, 2006 10.01 10.01 9.897 9.933 28,999 +0.02(+0.16%)
Feb 28, 2006 10.04 10.09 9.918 9.918 66,456 -0.12(-1.18%)
Feb 27, 2006 10.03 10.11 9.979 10.04 50,626 -0.04(-0.41%)
Feb 24, 2006 9.897 10.08 9.856 10.08 39,670 +0.18(+1.82%)
Feb 23, 2006 9.882 9.949 9.861 9.897 23,818 -0.02(-0.21%)
Feb 22, 2006 9.907 9.949 9.835 9.918 60,094 +0.05(+0.52%)
Feb 21, 2006 10.07 10.07 9.805 9.866 35,939 -0.09(-0.93%)
Feb 17, 2006 10.12 10.12 9.835 9.959 27,247 -0.10(-1.02%)
Feb 16, 2006 9.923 10.08 9.871 10.06 41,428 +0.11(+1.08%)
Feb 15, 2006 9.769 9.969 9.764 9.954 26,473 +0.19(+1.95%)
Feb 14, 2006 9.625 9.769 9.625 9.764 33,772 +0.08(+0.80%)
Feb 13, 2006 9.743 9.764 9.614 9.686 30,668 -0.08(-0.79%)
Feb 10, 2006 9.681 9.789 9.676 9.764 21,756 +0.06(+0.64%)
Feb 09, 2006 9.676 9.815 9.676 9.702 24,627 +0.03(+0.27%)
Feb 08, 2006 9.794 9.794 9.671 9.676 19,916 +0.01(+0.11%)
Feb 07, 2006 9.630 9.712 9.620 9.666 22,357 +0.03(+0.32%)
Feb 06, 2006 9.707 9.707 9.578 9.635 17,228 -0.09(-0.90%)
Feb 03, 2006 9.717 9.820 9.527 9.722 21,673 -0.01(-0.05%)
Feb 02, 2006 9.830 9.882 9.604 9.728 38,870 -0.12(-1.25%)
Feb 01, 2006 9.969 9.969 9.645 9.851 54,631 -0.17(-1.74%)
Jan 31, 2006 9.949 10.05 9.892 10.03 56,299 +0.04(+0.41%)
Jan 30, 2006 10.04 10.10 9.949 9.985 76,430 -0.05(-0.46%)
Jan 27, 2006 10.00 10.03 9.923 10.03 74,489 +0.03(+0.31%)
Jan 26, 2006 9.835 10.02 9.753 10.00 99,185 +0.19(+1.94%)
Jan 25, 2006 9.815 9.907 9.717 9.810 37,659 -0.07(-0.68%)
Jan 24, 2006 9.733 10.03 9.573 9.877 99,766 +0.20(+2.07%)
Jan 23, 2006 9.779 9.794 9.563 9.676 56,786 -0.14(-1.41%)
Jan 20, 2006 10.01 10.01 9.743 9.815 45,547 -0.11(-1.14%)
Jan 19, 2006 9.743 9.949 9.743 9.928 103,742 +0.16(+1.63%)
Jan 18, 2006 9.563 9.846 9.563 9.769 76,360 +0.19(+1.93%)
Jan 17, 2006 9.717 9.717 9.496 9.584 109,094 -0.06(-0.64%)
Jan 13, 2006 9.501 9.697 9.501 9.645 23,797 +0.03(+0.27%)
Jan 12, 2006 9.810 9.897 9.614 9.620 36,565 -0.21(-2.09%)
Jan 11, 2006 9.769 9.825 9.620 9.825 47,833 +0.06(+0.63%)
Jan 10, 2006 9.640 9.764 9.563 9.764 36,036 +0.18(+1.88%)
Jan 09, 2006 9.404 9.640 9.404 9.584 38,956 +0.13(+1.36%)
Jan 06, 2006 9.445 9.460 9.321 9.455 22,499 +0.05(+0.49%)
Jan 05, 2006 9.429 9.522 9.311 9.409 36,867 +0.02(+0.22%)
Jan 04, 2006 9.491 9.491 9.326 9.388 56,192 -0.18(-1.88%)
Jan 03, 2006 9.496 9.604 9.275 9.568 72,878 +0.06(+0.59%)
Dec 30, 2005 9.255 9.512 9.208 9.512 99,128 +0.25(+2.72%)
Dec 29, 2005 9.260 9.378 9.260 9.260 22,680 -0.05(-0.55%)
Dec 28, 2005 9.398 9.398 9.255 9.311 28,980 +0.04(+0.39%)
Dec 27, 2005 9.275 9.439 9.275 9.275 53,876 -0.02(-0.17%)
Dec 23, 2005 9.378 9.378 9.291 9.291 13,095 +0.01(+0.06%)
Dec 22, 2005 9.573 9.584 9.285 9.285 24,746 -0.08(-0.88%)
Dec 21, 2005 9.334 9.491 9.326 9.368 20,576 +0.05(+0.55%)
Dec 20, 2005 9.301 9.666 9.275 9.316 72,367 +0.00(+0.00%)
Dec 19, 2005 9.337 9.409 9.239 9.316 93,550 +0.07(+0.72%)
Dec 16, 2005 9.409 9.409 9.213 9.249 190,029 -0.13(-1.42%)
Dec 15, 2005 9.311 9.383 9.265 9.383 27,780 +0.01(+0.05%)
Dec 14, 2005 9.383 9.460 9.311 9.378 31,785 -0.04(-0.44%)
Dec 13, 2005 9.265 9.434 9.265 9.419 18,352 +0.09(+0.94%)
Dec 12, 2005 9.321 9.404 9.275 9.332 25,664 -0.08(-0.82%)
Dec 09, 2005 9.388 9.409 9.301 9.409 32,376 +0.06(+0.66%)
Dec 08, 2005 9.306 9.368 9.280 9.347 16,791 -0.03(-0.27%)
Dec 07, 2005 9.378 9.429 9.270 9.373 37,211 +0.04(+0.39%)
Dec 06, 2005 9.398 9.506 9.311 9.337 17,711 +0.02(+0.17%)
Dec 05, 2005 9.563 9.563 9.301 9.321 38,526 -0.33(-3.41%)
Dec 02, 2005 9.676 9.676 9.356 9.650 42,809 -0.02(-0.21%)
Dec 01, 2005 9.393 9.748 9.383 9.671 45,462 +0.40(+4.33%)
Nov 30, 2005 9.291 9.337 9.265 9.270 33,988 +0.01(+0.11%)
Nov 29, 2005 9.429 9.429 9.255 9.260 39,504 -0.09(-0.94%)
Nov 28, 2005 9.332 9.512 9.321 9.347 22,001 -0.11(-1.14%)
Nov 25, 2005 9.501 9.501 9.306 9.455 8,093 -0.06(-0.59%)
Nov 23, 2005 9.247 9.517 9.247 9.512 40,195 +0.14(+1.54%)
Nov 22, 2005 9.219 9.393 9.219 9.368 40,358 +0.05(+0.50%)
Nov 21, 2005 9.301 9.388 9.141 9.321 36,519 -0.05(-0.49%)
Nov 18, 2005 9.548 9.548 9.357 9.368 16,122 -0.04(-0.44%)
Nov 17, 2005 9.275 9.409 9.131 9.409 18,384 +0.18(+1.95%)
Nov 16, 2005 9.255 9.434 9.105 9.229 41,124 -0.10(-1.05%)
Nov 15, 2005 9.609 9.609 9.270 9.326 40,615 -0.27(-2.84%)
Nov 14, 2005 9.779 9.779 9.512 9.599 20,984 -0.16(-1.69%)
Nov 11, 2005 9.702 9.794 9.702 9.764 14,966 -0.06(-0.58%)
Nov 10, 2005 10.11 10.11 9.717 9.820 32,343 -0.26(-2.60%)
Nov 09, 2005 9.969 10.12 9.969 10.08 22,104 +0.16(+1.61%)
Nov 08, 2005 10.03 10.10 9.830 9.923 33,597 -0.16(-1.63%)
Nov 07, 2005 10.12 10.13 9.954 10.09 30,962 +0.08(+0.77%)
Nov 04, 2005 9.959 10.07 9.928 10.01 26,029 +0.12(+1.25%)
Nov 03, 2005 10.01 10.12 9.820 9.887 53,917 -0.09(-0.93%)
Nov 02, 2005 9.681 9.979 9.681 9.979 34,041 +0.30(+3.13%)
Nov 01, 2005 9.512 9.748 9.465 9.676 33,930 +0.05(+0.53%)
Oct 31, 2005 9.409 9.625 9.409 9.625 38,036 +0.17(+1.79%)
Oct 28, 2005 9.152 9.465 9.152 9.455 41,916 +0.30(+3.31%)
Oct 27, 2005 9.301 9.311 9.152 9.152 15,801 -0.18(-1.93%)
Oct 26, 2005 9.275 9.465 9.275 9.332 20,401 +0.10(+1.11%)
Oct 25, 2005 9.434 9.434 9.203 9.229 45,164 -0.30(-3.13%)
Oct 24, 2005 9.347 9.702 9.347 9.527 67,771 +0.34(+3.75%)
Oct 21, 2005 9.162 9.275 9.033 9.183 43,873 -0.05(-0.50%)
Oct 20, 2005 9.311 9.378 9.008 9.229 103,617 -0.15(-1.64%)
Oct 19, 2005 9.260 9.383 9.157 9.383 43,746 +0.09(+0.94%)
Oct 18, 2005 9.553 9.553 9.183 9.296 62,988 -0.32(-3.32%)
Oct 17, 2005 9.481 9.661 9.398 9.614 40,428 +0.13(+1.41%)
Oct 14, 2005 9.573 9.573 9.306 9.481 34,280 +0.03(+0.33%)
Oct 13, 2005 9.255 9.568 9.255 9.450 51,093 +0.12(+1.27%)
Oct 12, 2005 9.255 9.465 9.255 9.332 86,390 +0.05(+0.50%)
Oct 11, 2005 9.326 9.368 9.285 9.285 15,604 +0.01(+0.11%)
Oct 10, 2005 9.357 9.404 9.208 9.275 28,089 -0.13(-1.42%)
Oct 07, 2005 9.306 9.512 9.306 9.409 29,159 +0.06(+0.60%)
Oct 06, 2005 9.527 9.532 9.255 9.352 34,570 -0.29(-2.99%)
Oct 05, 2005 9.743 9.743 9.506 9.640 30,682 -0.26(-2.65%)
Oct 04, 2005 9.764 10.01 9.676 9.902 56,113 +0.17(+1.80%)
Oct 03, 2005 9.625 9.764 9.537 9.728 40,772 +0.15(+1.61%)
Sep 30, 2005 9.758 9.758 9.404 9.573 24,036 -0.11(-1.17%)
Sep 29, 2005 9.311 9.738 9.255 9.686 49,583 +0.48(+5.19%)
Sep 28, 2005 9.342 9.342 9.136 9.208 65,503 -0.08(-0.83%)
Sep 27, 2005 9.275 9.296 9.255 9.285 39,273 +0.01(+0.06%)
Sep 26, 2005 9.362 9.362 9.260 9.280 49,700 -0.04(-0.39%)
Sep 23, 2005 9.316 9.388 9.265 9.316 31,143 -0.08(-0.82%)
Sep 22, 2005 9.393 9.409 9.265 9.393 45,878 +0.04(+0.44%)
Sep 21, 2005 9.301 9.440 9.265 9.352 41,200 -0.02(-0.16%)
Sep 20, 2005 9.455 9.455 9.332 9.368 29,941 +0.01(+0.05%)
Sep 19, 2005 9.409 9.465 9.352 9.362 31,650 -0.10(-1.03%)
Sep 16, 2005 9.573 9.573 9.419 9.460 291,237 -0.04(-0.38%)
Sep 15, 2005 9.656 9.656 9.476 9.496 27,226 -0.09(-0.97%)
Sep 14, 2005 9.779 9.779 9.584 9.589 46,679 -0.15(-1.53%)
Sep 13, 2005 9.748 9.861 9.697 9.738 33,817 -0.09(-0.89%)
Sep 12, 2005 9.681 9.866 9.537 9.825 46,860 +0.21(+2.14%)
Sep 09, 2005 9.830 9.866 9.548 9.620 25,487 -0.13(-1.32%)
Sep 08, 2005 9.671 9.748 9.614 9.748 12,092 +0.01(+0.05%)
Sep 07, 2005 9.666 9.769 9.563 9.743 16,701 -0.06(-0.63%)
Sep 06, 2005 9.769 9.866 9.717 9.805 41,251 +0.09(+0.95%)
Sep 02, 2005 9.923 9.923 9.640 9.712 55,018 -0.31(-3.13%)
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.