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

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2003 5.145 5.234 5.139 5.182 106,706 +0.02(+0.32%)
Aug 28, 2003 5.184 5.184 5.121 5.166 141,544 +0.00(+0.04%)
Aug 27, 2003 5.244 5.246 5.131 5.164 125,465 -0.12(-2.29%)
Aug 26, 2003 5.151 5.305 5.084 5.285 188,320 +0.11(+2.18%)
Aug 25, 2003 5.108 5.174 5.080 5.172 76,010 +0.08(+1.65%)
Aug 22, 2003 5.039 5.133 5.032 5.088 267,254 +0.05(+1.06%)
Aug 21, 2003 5.049 5.063 5.032 5.034 255,804 -0.02(-0.45%)
Aug 20, 2003 5.069 5.080 5.030 5.057 134,479 -0.02(-0.44%)
Aug 19, 2003 5.086 5.090 5.039 5.080 169,074 +0.00(+0.08%)
Aug 18, 2003 4.981 5.084 4.981 5.075 159,816 +0.11(+2.32%)
Aug 15, 2003 4.956 4.987 4.932 4.961 149,828 +0.00(+0.08%)
Aug 14, 2003 4.956 4.956 4.928 4.956 170,048 +0.00(+0.00%)
Aug 13, 2003 4.919 4.977 4.905 4.956 199,039 +0.01(+0.29%)
Aug 12, 2003 4.885 4.971 4.885 4.942 94,038 +0.04(+0.75%)
Aug 11, 2003 4.876 4.952 4.876 4.905 114,990 +0.04(+0.80%)
Aug 08, 2003 4.844 4.889 4.823 4.866 121,324 +0.01(+0.25%)
Aug 07, 2003 4.885 4.907 4.823 4.854 90,384 -0.03(-0.63%)
Aug 06, 2003 4.946 4.946 4.833 4.885 97,205 -0.05(-0.96%)
Aug 05, 2003 4.977 5.073 4.926 4.932 249,713 -0.06(-1.11%)
Aug 04, 2003 5.014 5.080 4.987 4.987 122,542 -0.02(-0.49%)
Aug 01, 2003 5.039 5.059 4.965 5.012 173,459 -0.04(-0.77%)
Jul 31, 2003 5.086 5.086 4.967 5.051 159,816 -0.02(-0.36%)
Jul 30, 2003 4.989 5.088 4.936 5.069 401,003 +0.08(+1.65%)
Jul 29, 2003 5.028 5.102 4.987 4.987 208,541 -0.06(-1.22%)
Jul 28, 2003 4.889 5.057 4.889 5.049 211,708 +0.17(+3.45%)
Jul 25, 2003 4.803 4.903 4.786 4.880 128,145 +0.10(+2.06%)
Jul 24, 2003 4.946 4.950 4.782 4.782 126,440 -0.16(-3.32%)
Jul 23, 2003 4.807 4.946 4.796 4.946 204,156 +0.13(+2.77%)
Jul 22, 2003 4.813 4.837 4.776 4.813 258,971 +0.02(+0.47%)
Jul 21, 2003 4.803 4.841 4.766 4.790 124,978 -0.01(-0.26%)
Jul 18, 2003 4.757 4.833 4.708 4.803 294,540 -0.04(-0.76%)
Jul 17, 2003 4.813 4.876 4.784 4.839 228,031 +0.05(+1.11%)
Jul 16, 2003 4.798 4.844 4.761 4.786 219,504 +0.00(+0.09%)
Jul 15, 2003 4.928 4.956 4.720 4.782 296,001 -0.10(-2.10%)
Jul 14, 2003 4.733 4.885 4.733 4.885 197,090 +0.16(+3.39%)
Jul 11, 2003 4.683 4.731 4.659 4.725 110,117 +0.09(+1.99%)
Jul 10, 2003 4.675 4.700 4.618 4.632 64,316 -0.04(-0.92%)
Jul 09, 2003 4.725 4.725 4.665 4.675 109,630 -0.06(-1.21%)
Jul 08, 2003 4.638 4.751 4.638 4.733 142,763 +0.08(+1.72%)
Jul 07, 2003 4.608 4.718 4.579 4.653 185,884 +0.06(+1.34%)
Jul 03, 2003 4.577 4.616 4.546 4.591 100,372 -0.01(-0.13%)
Jul 02, 2003 4.536 4.618 4.499 4.597 167,125 +0.09(+2.05%)
Jul 01, 2003 4.466 4.532 4.456 4.505 110,117 +0.04(+0.87%)
Jun 30, 2003 4.454 4.515 4.427 4.466 179,550 -0.01(-0.18%)
Jun 27, 2003 4.421 4.530 4.421 4.474 126,196 +0.06(+1.40%)
Jun 26, 2003 4.415 4.441 4.384 4.413 157,380 -0.01(-0.19%)
Jun 25, 2003 4.394 4.421 4.380 4.421 269,203 +0.03(+0.65%)
Jun 24, 2003 4.372 4.415 4.361 4.392 100,372 +0.03(+0.71%)
Jun 23, 2003 4.421 4.427 4.355 4.361 150,071 -0.08(-1.80%)
Jun 20, 2003 4.392 4.441 4.392 4.441 115,720 +0.07(+1.50%)
Jun 19, 2003 4.402 4.423 4.372 4.376 101,590 -0.04(-0.93%)
Jun 18, 2003 4.359 4.458 4.310 4.417 241,430 +0.07(+1.70%)
Jun 17, 2003 4.392 4.392 4.310 4.343 80,151 -0.03(-0.66%)
Jun 16, 2003 4.310 4.372 4.294 4.372 193,436 +0.06(+1.43%)
Jun 13, 2003 4.341 4.349 4.294 4.310 152,264 -0.02(-0.52%)
Jun 12, 2003 4.248 4.341 4.228 4.333 240,455 +0.08(+1.88%)
Jun 11, 2003 4.123 4.252 4.105 4.252 244,353 +0.13(+3.14%)
Jun 10, 2003 4.094 4.166 4.094 4.123 195,385 +0.06(+1.57%)
Jun 09, 2003 4.146 4.146 4.060 4.060 169,317 -0.09(-2.18%)
Jun 06, 2003 4.164 4.185 4.105 4.150 112,066 +0.03(+0.70%)
Jun 05, 2003 4.125 4.162 4.103 4.121 109,143 -0.03(-0.84%)
Jun 04, 2003 4.074 4.205 4.055 4.156 311,837 +0.10(+2.53%)
Jun 03, 2003 4.023 4.135 4.002 4.053 354,227 +0.06(+1.39%)
Jun 02, 2003 4.002 4.019 3.969 3.998 430,968 +0.03(+0.83%)
May 30, 2003 4.006 4.012 3.953 3.965 260,676 -0.03(-0.87%)
May 29, 2003 4.008 4.008 3.973 4.000 266,767 +0.01(+0.21%)
May 28, 2003 4.043 4.043 3.941 3.992 253,611 -0.06(-1.47%)
May 27, 2003 3.977 4.088 3.977 4.051 502,594 +0.07(+1.80%)
May 23, 2003 3.961 4.010 3.941 3.980 430,725 +0.00(+0.10%)
May 22, 2003 4.002 4.043 3.920 3.975 4,608,858 -0.29(-6.83%)
May 21, 2003 4.250 4.291 4.218 4.267 210,977 +0.04(+0.87%)
May 20, 2003 4.261 4.269 4.199 4.230 45,557 +0.00(+0.10%)
May 19, 2003 4.330 4.365 4.218 4.226 73,086 -0.05(-1.25%)
May 16, 2003 4.454 4.462 4.279 4.279 114,259 -0.21(-4.58%)
May 15, 2003 4.392 4.525 4.392 4.484 68,458 +0.11(+2.53%)
May 14, 2003 4.400 4.410 4.374 4.374 62,854 -0.01(-0.19%)
May 13, 2003 4.433 4.437 4.378 4.382 93,307 -0.06(-1.34%)
May 12, 2003 4.394 4.464 4.355 4.441 51,404 +0.05(+1.12%)
May 09, 2003 4.279 4.474 4.279 4.392 67,483 +0.13(+2.98%)
May 08, 2003 4.320 4.320 4.242 4.265 94,769 -0.07(-1.61%)
May 07, 2003 4.361 4.398 4.333 4.335 51,160 -0.05(-1.08%)
May 06, 2003 4.376 4.425 4.357 4.382 87,460 +0.01(+0.19%)
May 05, 2003 4.361 4.423 4.361 4.374 84,293 -0.01(-0.19%)
May 02, 2003 4.289 4.404 4.289 4.382 55,546 +0.10(+2.40%)
May 01, 2003 4.304 4.304 4.228 4.279 61,880 -0.04(-0.90%)
Apr 30, 2003 4.207 4.339 4.207 4.318 40,197 +0.10(+2.28%)
Apr 29, 2003 4.197 4.265 4.197 4.222 31,914 +0.03(+0.83%)
Apr 28, 2003 4.101 4.187 4.094 4.187 84,537 +0.10(+2.51%)
Apr 25, 2003 4.177 4.228 4.082 4.084 63,341 -0.07(-1.73%)
Apr 24, 2003 4.279 4.279 4.156 4.156 72,112 -0.13(-3.11%)
Apr 23, 2003 4.392 4.392 4.289 4.289 41,903 -0.08(-1.79%)
Apr 22, 2003 4.402 4.421 4.367 4.367 59,687 -0.05(-1.02%)
Apr 21, 2003 4.269 4.413 4.248 4.413 76,741 +0.14(+3.37%)
Apr 17, 2003 4.269 4.269 4.248 4.269 43,364 +0.01(+0.19%)
Apr 16, 2003 4.285 4.285 4.242 4.261 32,645 -0.02(-0.53%)
Apr 15, 2003 4.238 4.283 4.209 4.283 88,435 +0.01(+0.34%)
Apr 14, 2003 4.255 4.269 4.248 4.269 35,812 +0.01(+0.34%)
Apr 11, 2003 4.269 4.269 4.230 4.255 59,931 -0.01(-0.34%)
Apr 10, 2003 4.248 4.324 4.248 4.269 19,489 +0.00(+0.05%)
Apr 09, 2003 4.289 4.310 4.234 4.267 59,443 -0.06(-1.28%)
Apr 08, 2003 4.306 4.322 4.259 4.322 79,664 +0.01(+0.33%)
Apr 07, 2003 4.310 4.310 4.294 4.308 54,084 +0.03(+0.77%)
Apr 04, 2003 4.363 4.365 4.267 4.275 41,172 -0.09(-2.02%)
Apr 03, 2003 4.454 4.454 4.345 4.363 103,296 -0.09(-1.98%)
Apr 02, 2003 4.372 4.456 4.330 4.452 207,810 +0.11(+2.55%)
Apr 01, 2003 4.316 4.363 4.314 4.341 30,209 -0.00(-0.05%)
Mar 31, 2003 4.341 4.392 4.310 4.343 88,191 -0.02(-0.47%)
Mar 28, 2003 4.310 4.369 4.250 4.363 48,480 +0.06(+1.48%)
Mar 27, 2003 4.269 4.310 4.252 4.300 16,809 +0.01(+0.34%)
Mar 26, 2003 4.425 4.425 4.285 4.285 37,030 -0.14(-3.11%)
Mar 25, 2003 4.415 4.472 4.398 4.423 28,991 +0.01(+0.33%)
Mar 24, 2003 4.495 4.497 4.408 4.408 33,619 -0.12(-2.67%)
Mar 21, 2003 4.423 4.550 4.392 4.530 64,072 +0.11(+2.41%)
Mar 20, 2003 4.207 4.460 4.174 4.423 35,568 +0.17(+3.91%)
Mar 19, 2003 4.300 4.320 4.201 4.257 57,251 -0.06(-1.33%)
Mar 18, 2003 4.330 4.341 4.207 4.314 57,738 -0.06(-1.36%)
Mar 17, 2003 4.337 4.464 4.330 4.374 101,103 +0.04(+0.85%)
Mar 14, 2003 4.279 4.339 4.279 4.337 19,733 +0.07(+1.73%)
Mar 13, 2003 4.218 4.265 4.125 4.263 41,415 +0.06(+1.32%)
Mar 12, 2003 4.333 4.333 4.183 4.207 63,098 -0.07(-1.73%)
Mar 11, 2003 4.140 4.351 4.140 4.281 103,539 +0.15(+3.52%)
Mar 10, 2003 4.068 4.158 4.068 4.135 65,778 +0.02(+0.40%)
Mar 07, 2003 3.941 4.125 3.941 4.119 63,341 +0.14(+3.61%)
Mar 06, 2003 3.902 4.000 3.899 3.975 62,123 +0.13(+3.25%)
Mar 05, 2003 3.945 3.945 3.817 3.850 53,109 -0.08(-2.04%)
Mar 04, 2003 3.971 3.986 3.899 3.930 22,900 -0.06(-1.44%)
Mar 03, 2003 3.959 4.027 3.959 3.988 11,693 +0.05(+1.20%)
Feb 28, 2003 4.016 4.027 3.920 3.941 28,016 -0.10(-2.39%)
Feb 27, 2003 3.899 4.037 3.879 4.037 29,478 +0.15(+3.80%)
Feb 26, 2003 3.992 4.002 3.889 3.889 25,824 -0.14(-3.46%)
Feb 25, 2003 3.990 4.029 3.971 4.029 21,682 +0.06(+1.39%)
Feb 24, 2003 4.117 4.117 3.973 3.973 43,608 -0.14(-3.49%)
Feb 21, 2003 4.002 4.125 3.971 4.117 72,356 +0.14(+3.56%)
Feb 20, 2003 3.941 3.977 3.930 3.975 23,875 +0.05(+1.31%)
Feb 19, 2003 3.945 3.945 3.883 3.924 42,634 -0.01(-0.21%)
Feb 18, 2003 3.918 4.008 3.910 3.932 46,531 +0.07(+1.70%)
Feb 14, 2003 3.928 3.977 3.867 3.867 52,866 -0.06(-1.41%)
Feb 13, 2003 3.918 3.977 3.897 3.922 29,478 -0.00(-0.05%)
Feb 12, 2003 3.881 3.930 3.881 3.924 41,659 +0.05(+1.16%)
Feb 11, 2003 3.869 3.889 3.854 3.879 42,390 +0.03(+0.80%)
Feb 10, 2003 3.807 3.848 3.776 3.848 19,977 +0.03(+0.70%)
Feb 07, 2003 3.967 3.988 3.821 3.821 53,597 -0.13(-3.32%)
Feb 06, 2003 3.977 4.002 3.941 3.953 29,234 -0.01(-0.26%)
Feb 05, 2003 4.002 4.043 3.941 3.963 46,531 -0.03(-0.72%)
Feb 04, 2003 3.961 4.002 3.941 3.992 66,021 -0.02(-0.51%)
Feb 03, 2003 3.899 4.033 3.879 4.012 39,954 +0.10(+2.62%)
Jan 31, 2003 3.973 3.973 3.887 3.910 50,673 -0.01(-0.31%)
Jan 30, 2003 3.854 3.949 3.854 3.922 51,160 +0.09(+2.47%)
Jan 29, 2003 3.899 3.899 3.807 3.828 31,670 -0.08(-2.10%)
Jan 28, 2003 3.889 3.969 3.819 3.910 49,942 +0.00(+0.00%)
Jan 27, 2003 3.807 3.930 3.807 3.910 28,991 +0.10(+2.70%)
Jan 24, 2003 3.961 3.961 3.807 3.807 35,812 -0.17(-4.38%)
Jan 23, 2003 3.967 4.000 3.922 3.982 54,571 -0.01(-0.15%)
Jan 22, 2003 4.125 4.197 3.975 3.988 45,801 -0.16(-3.81%)
Jan 21, 2003 4.191 4.191 4.064 4.146 43,121 -0.08(-1.80%)
Jan 17, 2003 4.207 4.269 4.172 4.222 82,344 -0.09(-2.09%)
Jan 16, 2003 4.320 4.322 4.259 4.312 25,336 +0.01(+0.19%)
Jan 15, 2003 4.269 4.402 4.218 4.304 78,446 +0.06(+1.30%)
Jan 14, 2003 4.238 4.259 4.207 4.248 26,067 -0.01(-0.24%)
Jan 13, 2003 4.150 4.259 4.125 4.259 38,736 +0.13(+3.23%)
Jan 10, 2003 4.197 4.199 4.041 4.125 32,645 -0.05(-1.23%)
Jan 09, 2003 4.333 4.345 4.168 4.177 69,188 -0.15(-3.55%)
Jan 08, 2003 4.419 4.433 4.330 4.330 49,699 -0.13(-2.85%)
Jan 07, 2003 4.464 4.515 4.402 4.458 83,319 +0.00(+0.05%)
Jan 06, 2003 4.312 4.456 4.228 4.456 48,237 +0.15(+3.38%)
Jan 03, 2003 4.310 4.392 4.279 4.310 33,132 +0.00(+0.10%)
Jan 02, 2003 4.172 4.310 4.172 4.306 20,220 +0.13(+3.10%)
Dec 31, 2002 4.228 4.252 4.166 4.177 39,223 -0.05(-1.21%)
Dec 30, 2002 4.205 4.289 4.166 4.228 44,339 +0.03(+0.73%)
Dec 27, 2002 4.248 4.279 4.197 4.197 33,619 -0.08(-1.97%)
Dec 26, 2002 4.189 4.310 4.187 4.281 28,503 +0.09(+2.20%)
Dec 24, 2002 4.187 4.207 4.105 4.189 51,891 +0.02(+0.49%)
Dec 23, 2002 4.187 4.203 4.076 4.168 108,168 -0.02(-0.44%)
Dec 20, 2002 4.402 4.402 4.187 4.187 84,049 -0.19(-4.45%)
Dec 19, 2002 4.289 4.413 4.289 4.382 44,582 +0.11(+2.64%)
Dec 18, 2002 4.351 4.351 4.269 4.269 38,492 -0.08(-1.89%)
Dec 17, 2002 4.581 4.581 4.306 4.351 63,341 -0.23(-4.93%)
Dec 16, 2002 4.443 4.587 4.443 4.577 28,991 +0.08(+1.83%)
Dec 13, 2002 4.595 4.638 4.495 4.495 54,327 -0.10(-2.23%)
Dec 12, 2002 4.566 4.638 4.546 4.597 62,123 +0.04(+0.90%)
Dec 11, 2002 4.464 4.638 4.464 4.556 91,845 +0.06(+1.37%)
Dec 10, 2002 4.433 4.616 4.433 4.495 103,539 +0.03(+0.78%)
Dec 09, 2002 4.491 4.511 4.408 4.460 44,339 -0.03(-0.78%)
Dec 06, 2002 4.265 4.536 4.265 4.495 46,288 +0.22(+5.09%)
Dec 05, 2002 4.322 4.367 4.277 4.277 21,195 -0.04(-1.00%)
Dec 04, 2002 4.341 4.372 4.320 4.320 32,158 -0.04(-0.85%)
Dec 03, 2002 4.408 4.413 4.351 4.357 22,169 -0.07(-1.62%)
Dec 02, 2002 4.341 4.521 4.326 4.429 48,237 +0.11(+2.52%)
Nov 29, 2002 4.433 4.433 4.261 4.320 70,163 -0.09(-2.00%)
Nov 27, 2002 4.310 4.408 4.228 4.408 72,112 +0.10(+2.29%)
Nov 26, 2002 4.501 4.501 4.250 4.310 61,149 -0.25(-5.53%)
Nov 25, 2002 4.573 4.587 4.361 4.562 75,766 +0.00(+0.09%)
Nov 22, 2002 4.675 4.712 4.550 4.558 33,863 -0.11(-2.29%)
Nov 21, 2002 4.692 4.700 4.603 4.665 30,209 -0.02(-0.52%)
Nov 20, 2002 4.573 4.690 4.573 4.690 34,107 +0.11(+2.51%)
Nov 19, 2002 4.597 4.608 4.515 4.575 52,622 -0.05(-1.02%)
Nov 18, 2002 4.638 4.649 4.597 4.622 43,364 -0.00(-0.09%)
Nov 15, 2002 4.649 4.659 4.622 4.626 33,376 -0.05(-1.05%)
Nov 14, 2002 4.618 4.690 4.618 4.675 40,685 +0.06(+1.24%)
Nov 13, 2002 4.638 4.659 4.618 4.618 64,803 -0.00(-0.09%)
Nov 12, 2002 4.651 4.679 4.622 4.622 19,002 -0.03(-0.57%)
Nov 11, 2002 4.690 4.690 4.649 4.649 50,917 -0.04(-0.88%)
Nov 08, 2002 4.638 4.698 4.634 4.690 60,905 +0.05(+1.11%)
Nov 07, 2002 4.655 4.655 4.616 4.638 38,248 -0.06(-1.31%)
Nov 06, 2002 4.536 4.700 4.527 4.700 43,608 +0.19(+4.23%)
Nov 05, 2002 4.505 4.544 4.505 4.509 47,019 +0.00(+0.09%)
Nov 04, 2002 4.423 4.556 4.423 4.505 41,415 -0.02(-0.45%)
Nov 01, 2002 4.372 4.546 4.372 4.525 40,928 +0.15(+3.52%)
Oct 31, 2002 4.474 4.515 4.345 4.372 55,546 -0.08(-1.84%)
Oct 30, 2002 4.443 4.456 4.392 4.454 609,057 +0.01(+0.23%)
Oct 29, 2002 4.369 4.443 4.330 4.443 58,225 +0.07(+1.64%)
Oct 28, 2002 4.351 4.376 4.351 4.372 47,262 +0.04(+0.85%)
Oct 25, 2002 4.248 4.335 4.248 4.335 107,924 +0.07(+1.54%)
Oct 24, 2002 4.248 4.408 4.203 4.269 88,191 +0.02(+0.48%)
Oct 23, 2002 4.166 4.248 4.133 4.248 58,713 +0.09(+2.22%)
Oct 22, 2002 4.080 4.156 4.080 4.156 56,520 +0.02(+0.60%)
Oct 21, 2002 3.930 4.131 3.895 4.131 57,007 +0.21(+5.39%)
Oct 18, 2002 3.961 4.039 3.920 3.920 60,905 -0.04(-1.04%)
Oct 17, 2002 4.002 4.023 3.918 3.961 35,325 +0.03(+0.78%)
Oct 16, 2002 4.115 4.115 3.904 3.930 52,378 -0.17(-4.20%)
Oct 15, 2002 3.879 4.135 3.879 4.103 80,395 +0.22(+5.77%)
Oct 14, 2002 3.817 3.918 3.811 3.879 39,466 +0.05(+1.34%)
Oct 11, 2002 3.838 3.869 3.776 3.828 151,533 +0.18(+5.07%)
Oct 10, 2002 3.592 3.663 3.551 3.643 62,854 +0.05(+1.43%)
Oct 09, 2002 3.807 3.807 3.592 3.592 33,132 -0.23(-5.91%)
Oct 08, 2002 3.741 3.828 3.737 3.817 68,701 +0.08(+2.20%)
Oct 07, 2002 3.869 3.899 3.735 3.735 40,197 -0.16(-4.21%)
Oct 04, 2002 4.053 4.084 3.824 3.899 61,636 -0.13(-3.31%)
Oct 03, 2002 4.125 4.187 4.033 4.033 42,634 -0.11(-2.72%)
Oct 02, 2002 4.135 4.187 4.101 4.146 72,843 -0.02(-0.49%)
Oct 01, 2002 4.115 4.166 4.045 4.166 111,822 +0.04(+1.05%)
Sep 30, 2002 4.043 4.125 4.023 4.123 86,729 +0.10(+2.40%)
Sep 27, 2002 4.053 4.053 4.002 4.027 44,582 -0.03(-0.66%)
Sep 26, 2002 3.992 4.053 3.992 4.053 53,109 +0.08(+2.07%)
Sep 25, 2002 3.904 3.971 3.848 3.971 51,404 +0.09(+2.27%)
Sep 24, 2002 3.899 3.941 3.869 3.883 43,364 +0.00(+0.11%)
Sep 23, 2002 3.791 3.879 3.766 3.879 64,316 +0.09(+2.44%)
Sep 20, 2002 3.941 3.941 3.780 3.787 5,432,791 -0.11(-2.89%)
Sep 19, 2002 4.047 4.072 3.899 3.899 121,811 -0.14(-3.55%)
Sep 18, 2002 4.064 4.105 4.043 4.043 110,117 +0.00(+0.00%)
Sep 17, 2002 4.062 4.070 3.994 4.043 19,977 +0.00(+0.00%)
Sep 16, 2002 4.096 4.105 4.043 4.043 54,815 -0.04(-1.05%)
Sep 13, 2002 4.115 4.115 4.068 4.086 24,849 -0.00(-0.10%)
Sep 12, 2002 4.115 4.138 4.078 4.090 15,348 -0.03(-0.85%)
Sep 11, 2002 4.094 4.135 4.074 4.125 16,322 +0.04(+1.01%)
Sep 10, 2002 4.074 4.105 4.023 4.084 76,497 +0.03(+0.66%)
Sep 09, 2002 4.121 4.121 4.045 4.058 34,838 -0.05(-1.15%)
Sep 06, 2002 4.074 4.115 4.074 4.105 2,192,606 +0.04(+1.01%)
Sep 05, 2002 4.207 4.207 4.064 4.064 37,761 -0.12(-2.94%)
Sep 04, 2002 4.004 4.197 4.000 4.187 31,914 +0.20(+5.10%)
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.