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

Barnes Group (NY: B )

39.74 -1.12 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 5.539 5.554 5.507 5.554 238,010 -0.00(-0.07%)
Mar 30, 2005 5.507 5.558 5.507 5.558 102,004 +0.05(+0.97%)
Mar 29, 2005 5.570 5.580 5.488 5.505 172,698 -0.08(-1.36%)
Mar 28, 2005 5.644 5.662 5.562 5.580 183,461 -0.06(-1.09%)
Mar 24, 2005 5.519 5.691 5.519 5.642 135,272 +0.07(+1.28%)
Mar 23, 2005 5.631 5.652 5.556 5.570 108,609 -0.07(-1.27%)
Mar 22, 2005 5.723 5.760 5.613 5.642 202,296 -0.20(-3.46%)
Mar 21, 2005 5.633 5.844 5.633 5.844 163,647 +0.22(+3.89%)
Mar 18, 2005 5.801 5.807 5.625 5.625 321,913 -0.17(-2.93%)
Mar 17, 2005 5.717 5.795 5.717 5.795 111,300 +0.08(+1.32%)
Mar 16, 2005 5.707 5.750 5.703 5.719 270,789 -0.01(-0.14%)
Mar 15, 2005 5.744 5.919 5.723 5.727 340,749 +0.01(+0.21%)
Mar 14, 2005 5.519 5.731 5.519 5.715 269,077 +0.17(+3.10%)
Mar 11, 2005 5.529 5.560 5.509 5.543 135,272 +0.02(+0.44%)
Mar 10, 2005 5.588 5.592 5.519 5.519 187,375 -0.08(-1.39%)
Mar 09, 2005 5.621 5.639 5.580 5.597 130,380 -0.03(-0.62%)
Mar 08, 2005 5.666 5.715 5.621 5.631 216,973 -0.04(-0.72%)
Mar 07, 2005 5.564 5.682 5.564 5.672 201,073 +0.12(+2.13%)
Mar 04, 2005 5.488 5.560 5.484 5.554 123,530 +0.05(+0.97%)
Mar 03, 2005 5.480 5.511 5.437 5.500 149,215 +0.02(+0.41%)
Mar 02, 2005 5.468 5.513 5.421 5.478 181,015 +0.01(+0.26%)
Mar 01, 2005 5.458 5.490 5.432 5.464 181,260 +0.01(+0.19%)
Feb 28, 2005 5.376 5.468 5.366 5.453 170,986 +0.06(+1.14%)
Feb 25, 2005 5.314 5.433 5.310 5.392 176,612 +0.11(+2.05%)
Feb 24, 2005 5.222 5.300 5.171 5.284 182,238 -0.01(-0.19%)
Feb 23, 2005 5.263 5.335 5.208 5.294 218,197 +0.00(+0.00%)
Feb 22, 2005 5.192 5.310 5.110 5.294 304,301 +0.21(+4.23%)
Feb 18, 2005 5.114 5.137 5.049 5.079 89,040 -0.03(-0.60%)
Feb 17, 2005 5.145 5.159 5.069 5.110 164,626 -0.07(-1.34%)
Feb 16, 2005 5.145 5.194 5.120 5.180 110,566 +0.02(+0.40%)
Feb 15, 2005 5.200 5.235 5.108 5.159 162,180 -0.04(-0.71%)
Feb 14, 2005 5.147 5.200 5.147 5.196 80,967 +0.04(+0.83%)
Feb 11, 2005 5.186 5.188 5.137 5.153 165,849 -0.04(-0.71%)
Feb 10, 2005 5.159 5.202 5.143 5.190 131,358 +0.03(+0.59%)
Feb 09, 2005 5.274 5.288 5.157 5.159 150,683 -0.13(-2.51%)
Feb 08, 2005 5.243 5.292 5.222 5.292 63,844 +0.03(+0.54%)
Feb 07, 2005 5.294 5.296 5.243 5.263 75,830 -0.04(-0.81%)
Feb 04, 2005 5.253 5.314 5.253 5.306 56,995 +0.05(+1.01%)
Feb 03, 2005 5.235 5.267 5.171 5.253 105,429 +0.02(+0.43%)
Feb 02, 2005 5.182 5.231 5.139 5.231 101,760 +0.03(+0.55%)
Feb 01, 2005 5.243 5.257 5.196 5.202 157,287 -0.04(-0.78%)
Jan 31, 2005 5.141 5.249 5.141 5.243 173,676 +0.14(+2.76%)
Jan 28, 2005 5.083 5.122 5.069 5.102 202,052 +0.02(+0.44%)
Jan 27, 2005 5.010 5.114 4.977 5.079 159,000 +0.05(+1.02%)
Jan 26, 2005 4.926 5.028 4.916 5.028 172,453 +0.10(+2.07%)
Jan 25, 2005 4.875 4.977 4.873 4.926 110,076 +0.05(+1.05%)
Jan 24, 2005 4.910 4.951 4.873 4.875 112,767 -0.03(-0.58%)
Jan 21, 2005 4.918 4.949 4.879 4.904 146,280 -0.03(-0.58%)
Jan 20, 2005 4.936 4.957 4.893 4.932 128,912 -0.02(-0.33%)
Jan 19, 2005 5.036 5.043 4.949 4.949 131,113 -0.09(-1.71%)
Jan 18, 2005 4.947 5.057 4.900 5.034 181,015 +0.08(+1.65%)
Jan 14, 2005 4.902 4.955 4.848 4.953 200,095 +0.05(+0.96%)
Jan 13, 2005 4.906 4.947 4.873 4.906 218,197 -0.05(-1.03%)
Jan 12, 2005 4.957 4.992 4.895 4.957 173,676 -0.04(-0.82%)
Jan 11, 2005 5.094 5.094 4.947 4.998 221,621 -0.09(-1.85%)
Jan 10, 2005 5.024 5.128 5.024 5.092 130,380 +0.07(+1.34%)
Jan 07, 2005 5.141 5.149 5.024 5.024 178,569 -0.12(-2.42%)
Jan 06, 2005 5.135 5.200 5.110 5.149 120,106 +0.01(+0.12%)
Jan 05, 2005 5.190 5.198 5.090 5.143 150,193 -0.03(-0.55%)
Jan 04, 2005 5.331 5.355 5.112 5.171 229,449 -0.17(-3.21%)
Jan 03, 2005 5.406 5.415 5.292 5.343 304,546 -0.08(-1.40%)
Dec 31, 2004 5.433 5.443 5.349 5.419 110,076 -0.02(-0.45%)
Dec 30, 2004 5.345 5.453 5.337 5.443 103,227 +0.08(+1.45%)
Dec 29, 2004 5.370 5.417 5.353 5.366 82,680 -0.00(-0.04%)
Dec 28, 2004 5.312 5.388 5.308 5.368 155,086 +0.06(+1.19%)
Dec 27, 2004 5.294 5.337 5.267 5.304 200,829 +0.03(+0.66%)
Dec 23, 2004 5.325 5.376 5.269 5.269 179,792 -0.15(-2.72%)
Dec 22, 2004 5.623 5.623 5.233 5.417 665,109 -0.21(-3.67%)
Dec 21, 2004 5.693 5.733 5.564 5.623 157,043 -0.05(-0.83%)
Dec 20, 2004 5.658 5.733 5.656 5.670 72,161 +0.02(+0.43%)
Dec 17, 2004 5.654 5.672 5.607 5.646 145,790 +0.02(+0.29%)
Dec 16, 2004 5.672 5.672 5.611 5.629 72,161 -0.06(-1.11%)
Dec 15, 2004 5.713 5.723 5.682 5.693 146,524 -0.03(-0.57%)
Dec 14, 2004 5.621 5.754 5.621 5.725 240,212 +0.12(+2.19%)
Dec 13, 2004 5.478 5.603 5.478 5.603 208,657 +0.13(+2.43%)
Dec 10, 2004 5.468 5.519 5.406 5.470 120,595 +0.00(+0.04%)
Dec 09, 2004 5.417 5.484 5.372 5.468 172,209 +0.04(+0.79%)
Dec 08, 2004 5.366 5.496 5.366 5.425 222,844 +0.05(+0.99%)
Dec 07, 2004 5.339 5.396 5.331 5.372 346,130 +0.05(+0.88%)
Dec 06, 2004 5.372 5.374 5.294 5.325 255,133 -0.04(-0.72%)
Dec 03, 2004 5.443 5.451 5.353 5.364 142,121 -0.07(-1.32%)
Dec 02, 2004 5.535 5.535 5.351 5.435 366,189 -0.11(-2.06%)
Dec 01, 2004 5.335 5.590 5.259 5.550 526,167 +0.20(+3.71%)
Nov 30, 2004 5.400 5.417 5.296 5.351 215,017 -0.06(-1.13%)
Nov 29, 2004 5.396 5.478 5.345 5.413 263,206 +0.01(+0.11%)
Nov 26, 2004 5.304 5.413 5.304 5.406 151,906 +0.06(+1.15%)
Nov 24, 2004 5.314 5.376 5.314 5.345 574,357 +0.06(+1.20%)
Nov 23, 2004 5.325 5.325 5.243 5.282 200,584 -0.03(-0.62%)
Nov 22, 2004 5.312 5.355 5.310 5.314 307,970 +0.01(+0.19%)
Nov 19, 2004 5.282 5.314 5.229 5.304 224,801 +0.01(+0.15%)
Nov 18, 2004 5.411 5.411 5.204 5.296 371,081 -0.11(-2.08%)
Nov 17, 2004 5.543 5.590 5.408 5.408 279,350 -0.11(-2.00%)
Nov 16, 2004 5.539 5.552 5.498 5.519 152,150 +0.00(+0.00%)
Nov 15, 2004 5.509 5.560 5.466 5.519 218,441 -0.08(-1.46%)
Nov 12, 2004 5.570 5.619 5.507 5.601 145,546 +0.01(+0.22%)
Nov 11, 2004 5.498 5.590 5.486 5.588 148,726 +0.04(+0.77%)
Nov 10, 2004 5.545 5.607 5.509 5.545 153,863 -0.06(-1.02%)
Nov 09, 2004 5.586 5.629 5.578 5.603 81,701 +0.03(+0.48%)
Nov 08, 2004 5.570 5.611 5.564 5.576 99,313 -0.01(-0.15%)
Nov 05, 2004 5.631 5.656 5.570 5.584 111,544 -0.05(-0.83%)
Nov 04, 2004 5.478 5.637 5.468 5.631 77,543 +0.14(+2.61%)
Nov 03, 2004 5.386 5.570 5.386 5.488 115,458 +0.12(+2.32%)
Nov 02, 2004 5.437 5.503 5.335 5.364 109,587 -0.08(-1.54%)
Nov 01, 2004 5.331 5.453 5.298 5.447 95,889 +0.13(+2.50%)
Oct 29, 2004 5.376 5.396 5.261 5.314 114,480 -0.07(-1.33%)
Oct 28, 2004 5.306 5.386 5.261 5.386 108,364 +0.08(+1.50%)
Oct 27, 2004 5.280 5.402 5.196 5.306 219,420 +0.03(+0.50%)
Oct 26, 2004 5.233 5.296 5.178 5.280 120,840 +0.05(+0.90%)
Oct 25, 2004 5.171 5.304 5.161 5.233 108,364 +0.07(+1.39%)
Oct 22, 2004 5.202 5.247 5.151 5.161 121,818 -0.05(-0.98%)
Oct 21, 2004 5.147 5.216 5.122 5.212 229,204 +0.07(+1.27%)
Oct 20, 2004 5.173 5.184 5.069 5.147 213,549 -0.03(-0.51%)
Oct 19, 2004 5.359 5.376 5.171 5.173 327,295 -0.17(-3.25%)
Oct 18, 2004 5.404 5.621 5.267 5.347 495,101 -0.06(-1.02%)
Oct 15, 2004 5.331 5.505 5.329 5.402 144,078 +0.09(+1.65%)
Oct 14, 2004 5.398 5.417 5.314 5.314 154,841 -0.08(-1.55%)
Oct 13, 2004 5.564 5.580 5.366 5.398 178,080 -0.16(-2.90%)
Oct 12, 2004 5.617 5.631 5.527 5.560 99,313 -0.08(-1.41%)
Oct 11, 2004 5.578 5.639 5.537 5.639 76,075 +0.06(+1.10%)
Oct 08, 2004 5.652 5.703 5.578 5.578 68,736 -0.08(-1.48%)
Oct 07, 2004 5.817 5.817 5.662 5.662 85,126 -0.16(-2.67%)
Oct 06, 2004 5.703 5.817 5.693 5.817 154,841 +0.11(+1.90%)
Oct 05, 2004 5.723 5.723 5.590 5.709 101,760 -0.00(-0.07%)
Oct 04, 2004 5.686 5.748 5.678 5.713 122,063 +0.03(+0.54%)
Oct 01, 2004 5.646 5.738 5.644 5.682 170,496 +0.07(+1.20%)
Sep 30, 2004 5.623 5.682 5.611 5.615 107,141 +0.04(+0.77%)
Sep 29, 2004 5.462 5.601 5.447 5.572 155,086 +0.14(+2.52%)
Sep 28, 2004 5.421 5.480 5.421 5.435 157,532 -0.02(-0.37%)
Sep 27, 2004 5.511 5.511 5.417 5.455 180,770 -0.06(-1.00%)
Sep 24, 2004 5.411 5.566 5.388 5.511 80,967 +0.09(+1.66%)
Sep 23, 2004 5.386 5.447 5.386 5.421 197,160 +0.03(+0.53%)
Sep 22, 2004 5.537 5.537 5.355 5.392 144,078 -0.15(-2.73%)
Sep 21, 2004 5.478 5.584 5.478 5.543 167,561 +0.08(+1.42%)
Sep 20, 2004 5.550 5.550 5.453 5.466 155,575 -0.10(-1.80%)
Sep 17, 2004 5.498 5.580 5.435 5.566 342,461 +0.05(+0.93%)
Sep 16, 2004 5.519 5.576 5.484 5.515 73,629 +0.01(+0.15%)
Sep 15, 2004 5.519 5.519 5.474 5.507 60,909 +0.00(+0.07%)
Sep 14, 2004 5.556 5.584 5.500 5.503 84,147 -0.07(-1.17%)
Sep 13, 2004 5.627 5.658 5.562 5.568 93,443 -0.05(-0.87%)
Sep 10, 2004 5.570 5.642 5.525 5.617 79,500 +0.04(+0.70%)
Sep 09, 2004 5.458 5.592 5.458 5.578 123,041 +0.13(+2.44%)
Sep 08, 2004 5.468 5.505 5.441 5.445 112,523 -0.01(-0.15%)
Sep 07, 2004 5.433 5.488 5.433 5.453 161,446 +0.04(+0.68%)
Sep 03, 2004 5.433 5.488 5.413 5.417 144,078 -0.01(-0.11%)
Sep 02, 2004 5.294 5.423 5.292 5.423 101,760 +0.09(+1.65%)
Sep 01, 2004 5.284 5.359 5.284 5.335 100,536 +0.02(+0.46%)
Aug 31, 2004 5.366 5.406 5.290 5.310 150,683 -0.06(-1.03%)
Aug 30, 2004 5.417 5.427 5.366 5.366 66,290 -0.06(-1.17%)
Aug 27, 2004 5.394 5.439 5.341 5.429 123,286 -0.01(-0.11%)
Aug 26, 2004 5.458 5.460 5.413 5.435 133,070 -0.03(-0.64%)
Aug 25, 2004 5.368 5.470 5.321 5.470 110,810 +0.10(+1.90%)
Aug 24, 2004 5.355 5.435 5.345 5.368 117,904 +0.01(+0.23%)
Aug 23, 2004 5.386 5.437 5.319 5.355 89,529 -0.02(-0.30%)
Aug 20, 2004 5.355 5.406 5.351 5.372 67,024 +0.01(+0.15%)
Aug 19, 2004 5.376 5.411 5.353 5.364 89,040 -0.02(-0.46%)
Aug 18, 2004 5.239 5.400 5.229 5.388 76,320 +0.17(+3.17%)
Aug 17, 2004 5.265 5.325 5.212 5.222 129,156 -0.03(-0.58%)
Aug 16, 2004 5.059 5.333 5.059 5.253 94,176 +0.18(+3.63%)
Aug 13, 2004 5.161 5.192 5.049 5.069 84,881 -0.08(-1.55%)
Aug 12, 2004 5.212 5.243 5.149 5.149 103,961 -0.06(-1.22%)
Aug 11, 2004 5.151 5.253 5.145 5.212 112,523 +0.05(+0.99%)
Aug 10, 2004 5.110 5.239 5.110 5.161 100,047 +0.06(+1.24%)
Aug 09, 2004 5.069 5.122 5.069 5.098 89,773 +0.07(+1.38%)
Aug 06, 2004 5.233 5.253 5.028 5.028 121,573 -0.22(-4.24%)
Aug 05, 2004 5.323 5.355 5.222 5.251 159,733 -0.07(-1.34%)
Aug 04, 2004 5.294 5.359 5.243 5.323 112,033 +0.01(+0.15%)
Aug 03, 2004 5.202 5.374 5.192 5.314 172,943 +0.10(+1.96%)
Aug 02, 2004 5.274 5.286 5.110 5.212 97,356 -0.09(-1.73%)
Jul 30, 2004 5.269 5.345 5.229 5.304 157,043 +0.01(+0.27%)
Jul 29, 2004 5.233 5.319 5.212 5.290 167,072 +0.04(+0.78%)
Jul 28, 2004 5.130 5.276 5.130 5.249 129,401 +0.10(+1.90%)
Jul 27, 2004 5.110 5.153 5.092 5.151 175,144 +0.06(+1.20%)
Jul 26, 2004 5.141 5.171 5.075 5.090 257,580 -0.06(-1.23%)
Jul 23, 2004 5.133 5.196 5.128 5.153 127,689 +0.03(+0.60%)
Jul 22, 2004 5.347 5.380 5.122 5.122 280,084 -0.17(-3.28%)
Jul 21, 2004 5.376 5.392 5.274 5.296 223,333 -0.10(-1.89%)
Jul 20, 2004 5.171 5.447 5.151 5.398 268,343 +0.25(+4.80%)
Jul 19, 2004 5.247 5.265 5.049 5.151 269,321 -0.10(-1.83%)
Jul 16, 2004 5.149 5.300 4.947 5.247 628,172 +0.05(+0.90%)
Jul 15, 2004 5.519 5.519 5.083 5.200 979,440 -0.32(-5.85%)
Jul 14, 2004 5.550 5.605 5.492 5.523 306,747 -0.02(-0.37%)
Jul 13, 2004 5.374 5.623 5.374 5.543 245,104 +0.19(+3.47%)
Jul 12, 2004 5.441 5.441 5.323 5.357 124,264 -0.08(-1.39%)
Jul 09, 2004 5.521 5.525 5.417 5.433 204,498 -0.09(-1.59%)
Jul 08, 2004 5.631 5.631 5.519 5.521 229,693 -0.13(-2.24%)
Jul 07, 2004 5.550 5.664 5.498 5.648 439,574 -0.05(-0.86%)
Jul 06, 2004 5.744 5.744 5.642 5.697 120,595 -0.07(-1.28%)
Jul 02, 2004 5.830 5.846 5.642 5.770 148,970 -0.08(-1.33%)
Jul 01, 2004 5.928 5.956 5.819 5.848 93,687 -0.08(-1.28%)
Jun 30, 2004 5.877 5.956 5.872 5.924 107,386 +0.05(+0.80%)
Jun 29, 2004 5.866 5.903 5.850 5.877 102,249 +0.03(+0.52%)
Jun 28, 2004 5.846 5.952 5.795 5.846 77,787 -0.02(-0.31%)
Jun 25, 2004 5.887 5.909 5.815 5.864 153,129 -0.04(-0.62%)
Jun 24, 2004 5.856 5.964 5.848 5.901 84,636 +0.02(+0.42%)
Jun 23, 2004 5.768 6.046 5.740 5.877 111,300 +0.09(+1.63%)
Jun 22, 2004 5.809 5.811 5.703 5.783 96,133 -0.04(-0.70%)
Jun 21, 2004 5.836 5.901 5.795 5.823 224,801 +0.01(+0.14%)
Jun 18, 2004 5.825 5.844 5.785 5.815 303,323 +0.00(+0.00%)
Jun 17, 2004 5.819 5.836 5.793 5.815 90,752 -0.00(-0.07%)
Jun 16, 2004 5.907 5.907 5.805 5.819 92,953 -0.07(-1.21%)
Jun 15, 2004 5.785 5.989 5.785 5.891 104,206 +0.11(+1.84%)
Jun 14, 2004 5.785 5.846 5.744 5.785 103,227 -0.03(-0.60%)
Jun 10, 2004 5.877 5.948 5.817 5.819 169,518 -0.07(-1.15%)
Jun 09, 2004 5.877 5.917 5.860 5.887 219,664 +0.02(+0.35%)
Jun 08, 2004 5.744 5.881 5.744 5.866 85,370 +0.07(+1.23%)
Jun 07, 2004 5.693 5.815 5.650 5.795 233,118 +0.15(+2.72%)
Jun 04, 2004 5.580 5.666 5.560 5.642 136,250 +0.07(+1.32%)
Jun 03, 2004 5.631 5.658 5.568 5.568 133,315 -0.08(-1.38%)
Jun 02, 2004 5.601 5.654 5.572 5.646 72,406 +0.04(+0.80%)
Jun 01, 2004 5.417 5.627 5.417 5.601 129,401 +0.17(+3.12%)
May 28, 2004 5.519 5.525 5.413 5.431 110,321 -0.08(-1.52%)
May 27, 2004 5.433 5.570 5.425 5.515 103,472 +0.07(+1.24%)
May 26, 2004 5.386 5.490 5.361 5.447 102,738 +0.01(+0.15%)
May 25, 2004 5.437 5.439 5.337 5.439 254,889 -0.02(-0.34%)
May 24, 2004 5.447 5.509 5.433 5.458 110,566 -0.03(-0.56%)
May 21, 2004 5.570 5.570 5.425 5.488 224,312 -0.01(-0.19%)
May 20, 2004 5.376 5.509 5.366 5.498 150,193 +0.11(+2.09%)
May 19, 2004 5.355 5.478 5.355 5.386 153,373 +0.03(+0.57%)
May 18, 2004 5.314 5.366 5.314 5.355 88,306 +0.04(+0.77%)
May 17, 2004 5.372 5.372 5.259 5.314 145,546 -0.04(-0.84%)
May 14, 2004 5.455 5.462 5.314 5.359 153,863 -0.12(-2.16%)
May 13, 2004 5.478 5.564 5.451 5.478 166,827 -0.02(-0.33%)
May 12, 2004 5.441 5.500 5.331 5.496 145,056 +0.05(+0.90%)
May 11, 2004 5.357 5.490 5.355 5.447 97,601 +0.09(+1.72%)
May 10, 2004 5.366 5.386 5.261 5.355 253,421 -0.06(-1.13%)
May 07, 2004 5.539 5.580 5.417 5.417 136,740 -0.12(-2.21%)
May 06, 2004 5.580 5.580 5.406 5.539 130,135 -0.02(-0.37%)
May 05, 2004 5.560 5.597 5.488 5.560 101,026 -0.01(-0.15%)
May 04, 2004 5.682 5.682 5.529 5.568 164,381 -0.13(-2.37%)
May 03, 2004 5.539 5.744 5.539 5.703 325,093 +0.13(+2.39%)
Apr 30, 2004 5.519 5.599 5.500 5.570 207,433 +0.03(+0.55%)
Apr 29, 2004 5.682 5.703 5.417 5.539 188,843 -0.18(-3.21%)
Apr 28, 2004 5.785 5.805 5.689 5.723 212,081 -0.08(-1.41%)
Apr 27, 2004 5.754 5.844 5.715 5.805 134,049 +0.03(+0.53%)
Apr 26, 2004 5.723 5.834 5.723 5.774 128,912 +0.02(+0.36%)
Apr 23, 2004 5.760 5.801 5.723 5.754 185,418 -0.06(-0.98%)
Apr 22, 2004 5.705 5.811 5.682 5.811 216,729 +0.13(+2.23%)
Apr 21, 2004 5.642 5.684 5.498 5.684 227,492 +0.02(+0.40%)
Apr 20, 2004 5.672 5.766 5.642 5.662 206,210 +0.02(+0.29%)
Apr 19, 2004 5.631 5.682 5.580 5.646 136,250 +0.00(+0.00%)
Apr 16, 2004 5.731 5.731 5.539 5.646 347,843 -0.09(-1.53%)
Apr 15, 2004 5.815 5.875 5.621 5.733 270,789 -0.11(-1.96%)
Apr 14, 2004 5.748 5.924 5.748 5.848 308,460 +0.15(+2.66%)
Apr 13, 2004 5.821 5.821 5.672 5.697 107,630 -0.14(-2.42%)
Apr 12, 2004 5.801 5.883 5.801 5.838 42,807 +0.06(+0.99%)
Apr 08, 2004 5.893 5.893 5.742 5.780 89,773 -0.11(-1.84%)
Apr 07, 2004 5.819 5.897 5.744 5.889 94,910 +0.06(+1.05%)
Apr 06, 2004 5.969 5.979 5.828 5.828 87,327 -0.13(-2.20%)
Apr 05, 2004 5.860 5.962 5.844 5.958 154,352 +0.12(+2.03%)
Apr 02, 2004 5.801 5.862 5.801 5.840 93,443 +0.06(+1.03%)
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.