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

Barnes Group (NY: B )

38.60 +0.40 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Feb 28, 2006 7.825 7.886 7.768 7.845 272,493 +0.02(+0.26%)
Feb 27, 2006 7.880 7.939 7.808 7.825 116,677 -0.03(-0.39%)
Feb 24, 2006 7.747 7.909 7.721 7.855 185,412 +0.04(+0.55%)
Feb 23, 2006 7.890 7.890 7.788 7.813 385,257 -0.16(-2.00%)
Feb 22, 2006 7.784 7.976 7.784 7.972 485,546 +0.22(+2.85%)
Feb 21, 2006 7.847 7.909 7.749 7.751 533,244 -0.12(-1.56%)
Feb 17, 2006 7.892 7.931 7.788 7.874 396,264 -0.13(-1.58%)
Feb 16, 2006 7.608 8.052 7.598 8.001 1,031,510 +0.43(+5.64%)
Feb 15, 2006 7.629 7.667 7.563 7.573 293,529 -0.08(-1.09%)
Feb 14, 2006 7.563 7.661 7.453 7.657 240,938 +0.12(+1.55%)
Feb 13, 2006 7.641 7.645 7.481 7.541 221,125 -0.14(-1.86%)
Feb 10, 2006 7.461 7.716 7.461 7.684 359,818 +0.20(+2.70%)
Feb 09, 2006 7.494 7.620 7.461 7.481 254,147 -0.01(-0.14%)
Feb 08, 2006 7.469 7.522 7.420 7.492 590,483 +0.02(+0.27%)
Feb 07, 2006 7.577 7.635 7.455 7.471 259,773 -0.15(-1.96%)
Feb 06, 2006 7.584 7.678 7.563 7.620 216,477 +0.01(+0.08%)
Feb 03, 2006 7.584 7.718 7.565 7.614 115,699 +0.03(+0.40%)
Feb 02, 2006 7.737 7.739 7.579 7.584 578,986 -0.12(-1.59%)
Feb 01, 2006 7.741 7.741 7.645 7.706 456,193 -0.03(-0.45%)
Jan 31, 2006 7.637 7.768 7.618 7.741 433,689 +0.10(+1.36%)
Jan 30, 2006 7.604 7.676 7.594 7.637 166,088 -0.01(-0.11%)
Jan 27, 2006 7.714 7.743 7.616 7.645 260,751 -0.07(-0.90%)
Jan 26, 2006 7.676 7.725 7.647 7.714 456,682 +0.05(+0.64%)
Jan 25, 2006 7.598 7.684 7.588 7.665 208,895 +0.03(+0.35%)
Jan 24, 2006 7.624 7.680 7.592 7.639 378,408 -0.01(-0.08%)
Jan 23, 2006 7.524 7.680 7.410 7.645 630,843 +0.11(+1.44%)
Jan 20, 2006 7.637 7.665 7.532 7.537 430,998 -0.05(-0.62%)
Jan 19, 2006 7.371 7.604 7.359 7.584 420,969 +0.25(+3.34%)
Jan 18, 2006 7.342 7.383 7.320 7.338 406,048 -0.00(-0.06%)
Jan 17, 2006 7.359 7.389 7.175 7.342 557,950 +0.24(+3.37%)
Jan 13, 2006 7.138 7.175 7.042 7.103 330,465 -0.04(-0.60%)
Jan 12, 2006 7.056 7.214 7.019 7.146 398,221 +0.09(+1.33%)
Jan 11, 2006 7.087 7.087 6.970 7.052 346,119 -0.03(-0.46%)
Jan 10, 2006 6.887 7.099 6.860 7.085 382,077 +0.17(+2.39%)
Jan 09, 2006 6.901 6.954 6.891 6.919 386,969 +0.02(+0.27%)
Jan 06, 2006 6.694 6.901 6.682 6.901 514,899 +0.22(+3.37%)
Jan 05, 2006 6.709 6.709 6.664 6.676 304,292 -0.02(-0.27%)
Jan 04, 2006 6.604 6.745 6.600 6.694 369,357 +0.08(+1.24%)
Jan 03, 2006 6.774 6.786 6.592 6.613 356,148 -0.13(-1.97%)
Dec 30, 2005 6.606 6.784 6.531 6.745 328,752 +0.09(+1.32%)
Dec 29, 2005 6.942 6.942 6.639 6.658 405,315 -0.22(-3.24%)
Dec 28, 2005 6.778 6.889 6.750 6.880 163,887 +0.13(+1.94%)
Dec 27, 2005 6.891 6.958 6.739 6.750 142,117 -0.14(-2.02%)
Dec 23, 2005 6.876 6.903 6.864 6.889 92,461 +0.02(+0.27%)
Dec 22, 2005 6.884 6.909 6.827 6.870 370,825 -0.02(-0.30%)
Dec 21, 2005 6.864 6.948 6.827 6.891 247,787 +0.06(+0.84%)
Dec 20, 2005 6.799 6.901 6.748 6.833 176,362 +0.01(+0.21%)
Dec 19, 2005 6.913 6.913 6.760 6.819 192,995 -0.11(-1.56%)
Dec 16, 2005 6.970 7.009 6.927 6.927 349,055 -0.06(-0.85%)
Dec 15, 2005 7.032 7.050 6.936 6.987 337,069 -0.06(-0.81%)
Dec 14, 2005 6.929 7.062 6.921 7.044 300,622 +0.10(+1.41%)
Dec 13, 2005 6.929 6.974 6.895 6.946 288,147 +0.01(+0.09%)
Dec 12, 2005 7.001 7.019 6.925 6.940 220,391 -0.05(-0.76%)
Dec 09, 2005 7.073 7.091 6.950 6.993 147,253 -0.06(-0.90%)
Dec 08, 2005 7.040 7.138 6.991 7.056 240,694 -0.00(-0.06%)
Dec 07, 2005 6.970 7.060 6.929 7.060 422,192 +0.13(+1.86%)
Dec 06, 2005 7.085 7.093 6.929 6.932 391,127 -0.14(-1.99%)
Dec 05, 2005 7.103 7.124 7.038 7.073 328,263 -0.02(-0.32%)
Dec 02, 2005 7.228 7.228 7.085 7.095 306,738 -0.11(-1.56%)
Dec 01, 2005 7.073 7.257 7.052 7.207 257,816 +0.16(+2.29%)
Nov 30, 2005 7.001 7.060 6.950 7.046 392,350 +0.03(+0.47%)
Nov 29, 2005 6.970 7.060 6.997 7.013 257,816 +0.04(+0.62%)
Nov 28, 2005 7.093 7.097 6.938 6.970 384,767 -0.10(-1.39%)
Nov 25, 2005 7.113 7.134 7.054 7.068 64,821 -0.07(-0.92%)
Nov 23, 2005 7.246 7.412 7.130 7.134 222,593 -0.14(-1.88%)
Nov 22, 2005 7.271 7.320 7.199 7.271 257,816 -0.02(-0.28%)
Nov 21, 2005 7.154 7.301 7.122 7.291 187,858 +0.15(+2.09%)
Nov 18, 2005 7.240 7.254 7.132 7.142 155,570 -0.07(-1.02%)
Nov 17, 2005 6.991 7.234 6.991 7.216 298,666 +0.24(+3.37%)
Nov 16, 2005 7.073 7.093 6.927 6.981 184,923 -0.08(-1.10%)
Nov 15, 2005 7.083 7.134 7.013 7.058 206,693 -0.04(-0.52%)
Nov 14, 2005 7.165 7.165 7.064 7.095 122,303 -0.08(-1.14%)
Nov 11, 2005 7.187 7.226 7.156 7.177 111,541 -0.03(-0.45%)
Nov 10, 2005 7.195 7.226 7.042 7.210 185,168 +0.03(+0.48%)
Nov 09, 2005 7.134 7.224 7.064 7.175 315,544 +0.04(+0.63%)
Nov 08, 2005 7.032 7.152 6.979 7.130 277,385 +0.02(+0.23%)
Nov 07, 2005 7.083 7.156 7.073 7.113 237,758 +0.03(+0.43%)
Nov 04, 2005 7.099 7.165 7.015 7.083 342,450 -0.02(-0.23%)
Nov 03, 2005 7.154 7.187 7.073 7.099 477,963 -0.06(-0.77%)
Nov 02, 2005 7.052 7.165 7.046 7.154 381,098 +0.04(+0.57%)
Nov 01, 2005 7.154 7.154 7.013 7.113 210,851 -0.04(-0.57%)
Oct 31, 2005 7.134 7.252 7.134 7.154 429,286 +0.03(+0.49%)
Oct 28, 2005 7.056 7.199 7.017 7.120 341,961 +0.09(+1.25%)
Oct 27, 2005 7.195 7.240 7.011 7.032 309,428 -0.16(-2.27%)
Oct 26, 2005 7.267 7.351 7.185 7.195 304,292 -0.11(-1.57%)
Oct 25, 2005 7.348 7.404 7.226 7.310 309,673 -0.15(-2.03%)
Oct 24, 2005 7.124 7.471 7.095 7.461 478,452 +0.44(+6.29%)
Oct 21, 2005 6.999 7.042 6.964 7.019 130,131 +0.04(+0.56%)
Oct 20, 2005 7.134 7.134 6.901 6.981 217,456 -0.19(-2.65%)
Oct 19, 2005 7.005 7.230 6.940 7.171 205,470 +0.17(+2.36%)
Oct 18, 2005 7.042 7.062 6.950 7.005 267,600 -0.04(-0.52%)
Oct 17, 2005 7.134 7.144 6.956 7.042 265,888 -0.12(-1.63%)
Oct 14, 2005 6.911 7.158 6.897 7.158 353,213 +0.30(+4.35%)
Oct 13, 2005 6.970 6.981 6.705 6.860 427,085 -0.13(-1.93%)
Oct 12, 2005 6.856 6.995 6.817 6.995 268,090 +0.15(+2.12%)
Oct 11, 2005 6.964 6.979 6.850 6.850 285,212 -0.11(-1.64%)
Oct 10, 2005 7.273 7.273 6.907 6.964 170,002 -0.11(-1.62%)
Oct 07, 2005 7.060 7.085 6.929 7.079 269,802 +0.05(+0.67%)
Oct 06, 2005 7.093 7.144 6.966 7.032 324,839 -0.04(-0.58%)
Oct 05, 2005 7.257 7.257 7.013 7.073 638,670 -0.20(-2.81%)
Oct 04, 2005 7.154 7.369 7.152 7.277 203,758 +0.09(+1.28%)
Oct 03, 2005 7.359 7.385 7.160 7.185 325,572 -0.15(-1.98%)
Sep 30, 2005 7.277 7.357 7.228 7.330 344,896 +0.04(+0.56%)
Sep 29, 2005 7.187 7.289 7.146 7.289 263,931 +0.13(+1.80%)
Sep 28, 2005 7.066 7.175 7.052 7.160 332,421 +0.13(+1.80%)
Sep 27, 2005 7.011 7.134 6.991 7.034 355,659 +0.00(+0.03%)
Sep 26, 2005 6.974 7.064 6.913 7.032 270,780 +0.09(+1.33%)
Sep 23, 2005 6.952 6.983 6.868 6.940 431,977 -0.01(-0.12%)
Sep 22, 2005 6.970 7.001 6.868 6.948 465,243 -0.05(-0.67%)
Sep 21, 2005 7.115 7.115 6.995 6.995 261,485 -0.13(-1.81%)
Sep 20, 2005 7.257 7.287 7.109 7.124 273,716 -0.13(-1.86%)
Sep 19, 2005 7.175 7.259 7.156 7.259 421,459 +0.10(+1.37%)
Sep 16, 2005 7.154 7.248 7.113 7.160 950,301 +0.06(+0.78%)
Sep 15, 2005 7.185 7.259 7.046 7.105 572,871 -0.27(-3.66%)
Sep 14, 2005 7.318 7.387 7.277 7.375 284,478 +0.08(+1.06%)
Sep 13, 2005 7.379 7.389 7.271 7.297 295,975 -0.10(-1.33%)
Sep 12, 2005 7.398 7.604 7.389 7.396 454,725 -0.00(-0.06%)
Sep 09, 2005 7.406 7.430 7.357 7.400 165,844 -0.01(-0.08%)
Sep 08, 2005 7.389 7.504 7.340 7.406 274,205 +0.10(+1.34%)
Sep 07, 2005 7.250 7.373 7.218 7.308 836,558 +0.04(+0.51%)
Sep 06, 2005 6.981 7.338 6.979 7.271 423,905 +0.32(+4.62%)
Sep 02, 2005 7.056 7.056 6.929 6.950 160,462 -0.08(-1.19%)
Sep 01, 2005 7.062 7.073 7.001 7.034 260,507 -0.02(-0.26%)
Aug 31, 2005 6.981 7.056 6.870 7.052 309,428 +0.07(+1.02%)
Aug 30, 2005 7.032 7.032 6.940 6.981 254,881 -0.13(-1.87%)
Aug 29, 2005 6.929 7.113 6.929 7.113 118,145 +0.16(+2.23%)
Aug 26, 2005 7.017 7.028 6.942 6.958 189,081 -0.00(-0.03%)
Aug 25, 2005 6.981 7.019 6.952 6.960 96,130 -0.04(-0.53%)
Aug 24, 2005 6.970 7.042 6.950 6.997 260,996 +0.01(+0.15%)
Aug 23, 2005 7.103 7.103 6.970 6.987 365,688 -0.15(-2.06%)
Aug 22, 2005 7.097 7.134 7.073 7.134 269,557 +0.05(+0.69%)
Aug 19, 2005 7.101 7.150 7.062 7.085 119,613 +0.00(+0.06%)
Aug 18, 2005 7.003 7.171 6.950 7.081 379,631 +0.08(+1.08%)
Aug 17, 2005 6.903 7.026 6.848 7.005 288,392 +0.05(+0.73%)
Aug 16, 2005 7.015 7.015 6.942 6.954 189,081 -0.05(-0.67%)
Aug 15, 2005 6.987 7.062 6.909 7.001 454,970 +0.05(+0.68%)
Aug 12, 2005 7.144 7.158 6.911 6.954 505,604 -0.20(-2.86%)
Aug 11, 2005 7.222 7.222 7.093 7.158 518,323 -0.07(-0.99%)
Aug 10, 2005 7.183 7.263 7.095 7.230 299,155 +0.10(+1.38%)
Aug 09, 2005 7.201 7.218 7.075 7.132 154,102 -0.05(-0.74%)
Aug 08, 2005 7.148 7.222 7.148 7.185 271,270 +0.06(+0.83%)
Aug 05, 2005 7.271 7.281 7.113 7.126 373,516 -0.15(-2.00%)
Aug 04, 2005 7.195 7.281 7.187 7.271 355,904 +0.05(+0.74%)
Aug 03, 2005 7.134 7.267 7.132 7.218 428,308 +0.03(+0.46%)
Aug 02, 2005 7.105 7.232 7.083 7.185 637,937 +0.10(+1.44%)
Aug 01, 2005 7.009 7.144 7.009 7.083 1,141,584 +0.12(+1.79%)
Jul 29, 2005 7.073 7.079 6.909 6.958 657,994 -0.10(-1.45%)
Jul 28, 2005 6.983 7.060 6.950 7.060 1,406,983 +0.09(+1.35%)
Jul 27, 2005 7.001 7.062 6.950 6.966 1,369,314 -0.04(-0.64%)
Jul 26, 2005 7.113 7.169 7.001 7.011 1,114,432 -0.08(-1.12%)
Jul 25, 2005 7.205 7.216 7.028 7.091 925,595 -0.27(-3.72%)
Jul 22, 2005 7.165 7.414 7.165 7.365 521,503 +0.28(+3.98%)
Jul 21, 2005 7.604 7.616 7.011 7.083 421,948 -0.42(-5.56%)
Jul 20, 2005 7.011 7.532 7.011 7.500 354,436 +0.52(+7.44%)
Jul 19, 2005 6.981 7.075 6.942 6.981 162,664 +0.06(+0.89%)
Jul 18, 2005 7.011 7.044 6.915 6.919 376,940 -0.11(-1.54%)
Jul 15, 2005 6.940 7.028 6.829 7.028 166,088 +0.05(+0.70%)
Jul 14, 2005 6.991 7.040 6.956 6.979 151,656 +0.00(+0.00%)
Jul 13, 2005 6.974 6.997 6.899 6.979 170,491 +0.03(+0.41%)
Jul 12, 2005 6.991 7.032 6.950 6.950 136,735 -0.09(-1.22%)
Jul 11, 2005 7.173 7.177 7.036 7.036 245,830 -0.15(-2.10%)
Jul 08, 2005 7.019 7.187 6.995 7.187 147,743 +0.18(+2.63%)
Jul 07, 2005 6.880 7.052 6.776 7.003 197,887 +0.04(+0.59%)
Jul 06, 2005 6.964 7.154 6.954 6.962 188,592 -0.00(-0.03%)
Jul 05, 2005 6.786 6.964 6.737 6.964 240,694 +0.19(+2.81%)
Jul 01, 2005 6.776 6.803 6.709 6.774 128,663 +0.01(+0.12%)
Jun 30, 2005 6.807 6.827 6.731 6.766 129,397 -0.02(-0.30%)
Jun 29, 2005 6.831 6.852 6.735 6.786 157,772 -0.04(-0.60%)
Jun 28, 2005 6.831 6.868 6.799 6.827 243,140 +0.03(+0.45%)
Jun 27, 2005 6.776 6.825 6.745 6.797 113,008 +0.05(+0.73%)
Jun 24, 2005 6.807 6.835 6.725 6.748 310,896 -0.07(-0.96%)
Jun 23, 2005 6.946 6.960 6.809 6.813 167,800 -0.15(-2.17%)
Jun 22, 2005 6.970 7.103 6.852 6.964 369,602 +0.03(+0.50%)
Jun 21, 2005 6.776 7.001 6.772 6.929 271,270 +0.14(+2.11%)
Jun 20, 2005 6.745 6.835 6.737 6.786 178,319 +0.00(+0.00%)
Jun 17, 2005 6.827 6.897 6.745 6.786 357,371 -0.07(-0.95%)
Jun 16, 2005 6.831 6.907 6.801 6.852 196,909 +0.02(+0.27%)
Jun 15, 2005 6.770 6.846 6.745 6.833 283,255 +0.08(+1.18%)
Jun 14, 2005 6.731 6.760 6.674 6.754 327,529 -0.01(-0.21%)
Jun 13, 2005 6.553 6.786 6.492 6.768 312,364 +0.21(+3.24%)
Jun 10, 2005 6.472 6.557 6.418 6.555 271,270 +0.08(+1.29%)
Jun 09, 2005 6.296 6.492 6.255 6.472 339,760 +0.15(+2.39%)
Jun 08, 2005 6.441 6.455 6.286 6.320 158,750 -0.16(-2.40%)
Jun 07, 2005 6.259 6.508 6.259 6.476 243,873 +0.25(+3.94%)
Jun 06, 2005 6.081 6.234 6.081 6.230 142,850 +0.02(+0.33%)
Jun 03, 2005 6.245 6.245 6.071 6.210 130,865 -0.03(-0.56%)
Jun 02, 2005 6.136 6.245 6.102 6.245 140,649 +0.10(+1.66%)
Jun 01, 2005 6.263 6.263 6.065 6.142 220,146 -0.13(-2.05%)
May 31, 2005 6.224 6.304 6.179 6.271 134,045 +0.03(+0.52%)
May 27, 2005 6.087 6.310 6.087 6.239 201,312 +0.14(+2.24%)
May 26, 2005 5.985 6.114 5.985 6.102 90,749 +0.10(+1.70%)
May 25, 2005 6.194 6.206 5.997 5.999 142,606 -0.19(-3.14%)
May 24, 2005 6.167 6.224 6.106 6.194 100,533 -0.05(-0.82%)
May 23, 2005 6.173 6.294 6.100 6.245 188,103 +0.09(+1.49%)
May 20, 2005 6.122 6.194 5.944 6.153 146,764 +0.04(+0.67%)
May 19, 2005 6.459 6.459 6.081 6.112 116,922 -0.15(-2.45%)
May 18, 2005 6.071 6.284 6.040 6.265 180,031 +0.21(+3.55%)
May 17, 2005 6.030 6.077 5.948 6.051 170,736 +0.01(+0.17%)
May 16, 2005 5.952 6.059 5.938 6.040 113,008 +0.11(+1.90%)
May 13, 2005 6.122 6.173 5.850 5.928 185,901 -0.19(-3.17%)
May 12, 2005 6.167 6.216 6.112 6.122 152,390 -0.03(-0.50%)
May 11, 2005 6.153 6.169 6.083 6.153 83,900 +0.02(+0.27%)
May 10, 2005 6.275 6.288 6.134 6.136 90,015 -0.18(-2.85%)
May 09, 2005 6.265 6.329 6.228 6.316 129,886 +0.06(+1.01%)
May 06, 2005 6.275 6.316 6.202 6.253 85,123 +0.08(+1.26%)
May 05, 2005 6.337 6.339 6.122 6.175 243,384 -0.26(-3.97%)
May 04, 2005 6.122 6.431 6.095 6.431 325,572 +0.35(+5.75%)
May 03, 2005 6.147 6.173 6.051 6.081 163,887 -0.07(-1.06%)
May 02, 2005 5.887 6.177 5.887 6.147 510,007 +0.27(+4.59%)
Apr 29, 2005 6.032 6.065 5.838 5.877 362,508 -0.12(-2.08%)
Apr 28, 2005 6.218 6.222 5.963 6.001 229,197 -0.26(-4.11%)
Apr 27, 2005 6.234 6.331 6.142 6.259 260,751 -0.07(-1.16%)
Apr 26, 2005 6.367 6.418 6.249 6.333 548,165 -0.03(-0.55%)
Apr 25, 2005 6.112 6.367 6.091 6.367 536,914 +0.38(+6.31%)
Apr 22, 2005 5.846 6.108 5.830 5.989 497,776 +0.07(+1.21%)
Apr 21, 2005 5.550 6.028 5.542 5.918 547,676 +0.55(+10.20%)
Apr 20, 2005 5.503 5.503 5.364 5.370 150,922 -0.11(-2.05%)
Apr 19, 2005 5.468 5.505 5.407 5.482 152,390 -0.00(-0.04%)
Apr 18, 2005 5.233 5.490 5.223 5.484 269,802 +0.27(+5.22%)
Apr 15, 2005 5.202 5.245 5.172 5.212 205,470 +0.01(+0.20%)
Apr 14, 2005 5.294 5.356 5.202 5.202 154,102 -0.07(-1.36%)
Apr 13, 2005 5.427 5.427 5.270 5.274 70,936 -0.14(-2.64%)
Apr 12, 2005 5.335 5.425 5.278 5.417 103,224 +0.06(+1.18%)
Apr 11, 2005 5.372 5.384 5.315 5.353 118,145 -0.02(-0.34%)
Apr 08, 2005 5.488 5.497 5.370 5.372 106,648 -0.13(-2.45%)
Apr 07, 2005 5.447 5.509 5.439 5.507 53,569 +0.05(+0.94%)
Apr 06, 2005 5.499 5.527 5.456 5.456 173,182 -0.03(-0.60%)
Apr 05, 2005 5.513 5.529 5.478 5.488 175,628 -0.04(-0.67%)
Apr 04, 2005 5.519 5.550 5.464 5.525 132,822 +0.01(+0.11%)
Apr 01, 2005 5.554 5.568 5.474 5.519 338,292 -0.03(-0.63%)
Mar 31, 2005 5.539 5.554 5.507 5.554 238,003 -0.00(-0.07%)
Mar 30, 2005 5.507 5.558 5.507 5.558 102,001 +0.05(+0.97%)
Mar 29, 2005 5.570 5.580 5.488 5.505 172,693 -0.08(-1.36%)
Mar 28, 2005 5.644 5.662 5.562 5.580 183,455 -0.06(-1.09%)
Mar 24, 2005 5.519 5.691 5.519 5.642 135,268 +0.07(+1.28%)
Mar 23, 2005 5.631 5.652 5.556 5.570 108,605 -0.07(-1.27%)
Mar 22, 2005 5.723 5.760 5.613 5.642 202,290 -0.20(-3.46%)
Mar 21, 2005 5.634 5.844 5.634 5.844 163,642 +0.22(+3.89%)
Mar 18, 2005 5.801 5.807 5.625 5.625 321,903 -0.17(-2.93%)
Mar 17, 2005 5.717 5.795 5.717 5.795 111,296 +0.08(+1.32%)
Mar 16, 2005 5.707 5.750 5.703 5.719 270,780 -0.01(-0.14%)
Mar 15, 2005 5.744 5.920 5.723 5.728 340,738 +0.01(+0.21%)
Mar 14, 2005 5.519 5.732 5.519 5.715 269,068 +0.17(+3.10%)
Mar 11, 2005 5.529 5.560 5.509 5.544 135,268 +0.02(+0.44%)
Mar 10, 2005 5.589 5.593 5.519 5.519 187,369 -0.08(-1.39%)
Mar 09, 2005 5.621 5.640 5.580 5.597 130,375 -0.03(-0.62%)
Mar 08, 2005 5.666 5.715 5.621 5.631 216,967 -0.04(-0.72%)
Mar 07, 2005 5.564 5.683 5.564 5.672 201,067 +0.12(+2.13%)
Mar 04, 2005 5.488 5.560 5.484 5.554 123,526 +0.05(+0.97%)
Mar 03, 2005 5.480 5.511 5.437 5.501 149,210 +0.02(+0.41%)
Mar 02, 2005 5.468 5.513 5.421 5.478 181,009 +0.01(+0.26%)
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.