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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 7.029 7.089 6.978 7.074 390,783 +0.03(+0.47%)
Nov 29, 2005 6.998 7.089 7.025 7.041 256,786 +0.04(+0.62%)
Nov 28, 2005 7.121 7.126 6.965 6.998 383,230 -0.10(-1.39%)
Nov 25, 2005 7.142 7.162 7.082 7.097 64,562 -0.07(-0.92%)
Nov 23, 2005 7.275 7.442 7.158 7.162 221,703 -0.14(-1.88%)
Nov 22, 2005 7.300 7.349 7.228 7.300 256,786 -0.02(-0.28%)
Nov 21, 2005 7.183 7.331 7.150 7.321 187,108 +0.15(+2.09%)
Nov 18, 2005 7.269 7.284 7.160 7.171 154,949 -0.07(-1.02%)
Nov 17, 2005 7.019 7.263 7.019 7.245 297,472 +0.24(+3.37%)
Nov 16, 2005 7.101 7.121 6.955 7.009 184,184 -0.08(-1.10%)
Nov 15, 2005 7.111 7.162 7.041 7.087 205,867 -0.04(-0.52%)
Nov 14, 2005 7.193 7.193 7.093 7.123 121,815 -0.08(-1.14%)
Nov 11, 2005 7.216 7.255 7.185 7.206 111,095 -0.03(-0.45%)
Nov 10, 2005 7.224 7.255 7.070 7.238 184,428 +0.03(+0.48%)
Nov 09, 2005 7.162 7.253 7.093 7.204 314,283 +0.05(+0.63%)
Nov 08, 2005 7.060 7.181 7.007 7.158 276,277 +0.02(+0.23%)
Nov 07, 2005 7.111 7.185 7.101 7.142 236,808 +0.03(+0.43%)
Nov 04, 2005 7.128 7.193 7.043 7.111 341,082 -0.02(-0.23%)
Nov 03, 2005 7.183 7.216 7.101 7.128 476,054 -0.06(-0.77%)
Nov 02, 2005 7.080 7.193 7.074 7.183 379,576 +0.04(+0.57%)
Nov 01, 2005 7.183 7.183 7.041 7.142 210,009 -0.04(-0.57%)
Oct 31, 2005 7.162 7.282 7.162 7.183 427,571 +0.03(+0.49%)
Oct 28, 2005 7.085 7.228 7.045 7.148 340,595 +0.09(+1.25%)
Oct 27, 2005 7.224 7.269 7.039 7.060 308,192 -0.16(-2.27%)
Oct 26, 2005 7.296 7.380 7.214 7.224 303,076 -0.11(-1.57%)
Oct 25, 2005 7.378 7.433 7.255 7.339 308,436 -0.15(-2.03%)
Oct 24, 2005 7.152 7.501 7.123 7.491 476,541 +0.44(+6.29%)
Oct 21, 2005 7.027 7.070 6.992 7.048 129,611 +0.04(+0.56%)
Oct 20, 2005 7.162 7.162 6.929 7.009 216,587 -0.19(-2.65%)
Oct 19, 2005 7.033 7.259 6.968 7.199 204,649 +0.17(+2.36%)
Oct 18, 2005 7.070 7.091 6.978 7.033 266,531 -0.04(-0.52%)
Oct 17, 2005 7.162 7.173 6.984 7.070 264,826 -0.12(-1.63%)
Oct 14, 2005 6.939 7.187 6.924 7.187 351,802 +0.30(+4.35%)
Oct 13, 2005 6.998 7.009 6.731 6.887 425,379 -0.14(-1.93%)
Oct 12, 2005 6.883 7.023 6.844 7.023 267,019 +0.15(+2.12%)
Oct 11, 2005 6.992 7.007 6.877 6.877 284,073 -0.11(-1.64%)
Oct 10, 2005 7.302 7.302 6.935 6.992 169,323 -0.11(-1.62%)
Oct 07, 2005 7.089 7.113 6.957 7.107 268,724 +0.05(+0.67%)
Oct 06, 2005 7.121 7.173 6.994 7.060 323,541 -0.04(-0.58%)
Oct 05, 2005 7.286 7.286 7.041 7.101 636,119 -0.21(-2.81%)
Oct 04, 2005 7.183 7.399 7.181 7.306 202,944 +0.09(+1.28%)
Oct 03, 2005 7.388 7.415 7.189 7.214 324,272 -0.15(-1.98%)
Sep 30, 2005 7.306 7.386 7.257 7.359 343,519 +0.04(+0.56%)
Sep 29, 2005 7.216 7.318 7.175 7.318 262,877 +0.13(+1.80%)
Sep 28, 2005 7.095 7.204 7.080 7.189 331,094 +0.13(+1.80%)
Sep 27, 2005 7.039 7.162 7.019 7.062 354,238 +0.00(+0.03%)
Sep 26, 2005 7.002 7.093 6.941 7.060 269,699 +0.09(+1.33%)
Sep 23, 2005 6.980 7.011 6.896 6.968 430,251 -0.01(-0.12%)
Sep 22, 2005 6.998 7.029 6.896 6.976 463,385 -0.05(-0.67%)
Sep 21, 2005 7.144 7.144 7.023 7.023 260,441 -0.13(-1.81%)
Sep 20, 2005 7.286 7.316 7.138 7.152 272,622 -0.14(-1.86%)
Sep 19, 2005 7.204 7.288 7.185 7.288 419,775 +0.10(+1.37%)
Sep 16, 2005 7.183 7.277 7.142 7.189 946,504 +0.06(+0.78%)
Sep 15, 2005 7.214 7.288 7.074 7.134 570,582 -0.27(-3.66%)
Sep 14, 2005 7.347 7.417 7.306 7.405 283,342 +0.08(+1.06%)
Sep 13, 2005 7.409 7.419 7.300 7.327 294,793 -0.10(-1.33%)
Sep 12, 2005 7.427 7.635 7.419 7.425 452,909 -0.00(-0.06%)
Sep 09, 2005 7.435 7.460 7.386 7.429 165,181 -0.01(-0.08%)
Sep 08, 2005 7.419 7.534 7.370 7.435 273,109 +0.10(+1.34%)
Sep 07, 2005 7.279 7.403 7.247 7.337 833,216 +0.04(+0.51%)
Sep 06, 2005 7.009 7.368 7.007 7.300 422,211 +0.32(+4.62%)
Sep 02, 2005 7.085 7.085 6.957 6.978 159,821 -0.08(-1.19%)
Sep 01, 2005 7.091 7.101 7.029 7.062 259,466 -0.02(-0.26%)
Aug 31, 2005 7.009 7.085 6.898 7.080 308,192 +0.07(+1.02%)
Aug 30, 2005 7.060 7.060 6.968 7.009 253,863 -0.13(-1.87%)
Aug 29, 2005 6.957 7.142 6.957 7.142 117,673 +0.16(+2.23%)
Aug 26, 2005 7.045 7.056 6.970 6.986 188,326 -0.00(-0.03%)
Aug 25, 2005 7.009 7.048 6.980 6.988 95,746 -0.04(-0.53%)
Aug 24, 2005 6.998 7.070 6.978 7.025 259,953 +0.01(+0.15%)
Aug 23, 2005 7.132 7.132 6.998 7.015 364,227 -0.15(-2.06%)
Aug 22, 2005 7.126 7.162 7.101 7.162 268,480 +0.05(+0.69%)
Aug 19, 2005 7.130 7.179 7.091 7.113 119,135 +0.00(+0.06%)
Aug 18, 2005 7.031 7.199 6.978 7.109 378,114 +0.08(+1.08%)
Aug 17, 2005 6.931 7.054 6.875 7.033 287,240 +0.05(+0.73%)
Aug 16, 2005 7.043 7.043 6.970 6.982 188,326 -0.05(-0.67%)
Aug 15, 2005 7.015 7.091 6.937 7.029 453,152 +0.05(+0.68%)
Aug 12, 2005 7.173 7.187 6.939 6.982 503,584 -0.21(-2.86%)
Aug 11, 2005 7.251 7.251 7.121 7.187 516,253 -0.07(-0.99%)
Aug 10, 2005 7.212 7.292 7.123 7.259 297,960 +0.10(+1.38%)
Aug 09, 2005 7.230 7.247 7.103 7.160 153,487 -0.05(-0.74%)
Aug 08, 2005 7.177 7.251 7.177 7.214 270,186 +0.06(+0.83%)
Aug 05, 2005 7.300 7.310 7.142 7.154 372,023 -0.15(-2.00%)
Aug 04, 2005 7.224 7.310 7.216 7.300 354,482 +0.05(+0.74%)
Aug 03, 2005 7.162 7.296 7.160 7.247 426,597 +0.03(+0.46%)
Aug 02, 2005 7.134 7.261 7.111 7.214 635,388 +0.10(+1.44%)
Aug 01, 2005 7.037 7.173 7.037 7.111 1,137,024 +0.13(+1.79%)
Jul 29, 2005 7.101 7.107 6.937 6.986 655,366 -0.10(-1.45%)
Jul 28, 2005 7.011 7.089 6.978 7.089 1,401,363 +0.09(+1.35%)
Jul 27, 2005 7.029 7.091 6.978 6.994 1,363,844 -0.05(-0.64%)
Jul 26, 2005 7.142 7.197 7.029 7.039 1,109,981 -0.08(-1.12%)
Jul 25, 2005 7.234 7.245 7.056 7.119 921,898 -0.28(-3.72%)
Jul 22, 2005 7.193 7.444 7.193 7.394 519,420 +0.28(+3.98%)
Jul 21, 2005 7.635 7.647 7.039 7.111 420,262 -0.42(-5.56%)
Jul 20, 2005 7.039 7.563 7.039 7.530 353,020 +0.52(+7.44%)
Jul 19, 2005 7.009 7.103 6.970 7.009 162,014 +0.06(+0.89%)
Jul 18, 2005 7.039 7.072 6.943 6.947 375,434 -0.11(-1.54%)
Jul 15, 2005 6.968 7.056 6.857 7.056 165,425 +0.05(+0.70%)
Jul 14, 2005 7.019 7.068 6.984 7.007 151,050 +0.00(+0.00%)
Jul 13, 2005 7.002 7.025 6.926 7.007 169,810 +0.03(+0.41%)
Jul 12, 2005 7.019 7.060 6.978 6.978 136,189 -0.09(-1.22%)
Jul 11, 2005 7.201 7.206 7.064 7.064 244,848 -0.15(-2.10%)
Jul 08, 2005 7.048 7.216 7.023 7.216 147,152 +0.18(+2.63%)
Jul 07, 2005 6.908 7.080 6.803 7.031 197,097 +0.04(+0.59%)
Jul 06, 2005 6.992 7.183 6.982 6.990 187,839 -0.00(-0.03%)
Jul 05, 2005 6.814 6.992 6.764 6.992 239,732 +0.19(+2.81%)
Jul 01, 2005 6.803 6.830 6.736 6.801 128,149 +0.01(+0.12%)
Jun 30, 2005 6.834 6.855 6.758 6.793 128,880 -0.02(-0.30%)
Jun 29, 2005 6.859 6.879 6.762 6.814 157,141 -0.04(-0.60%)
Jun 28, 2005 6.859 6.896 6.826 6.855 242,168 +0.03(+0.45%)
Jun 27, 2005 6.803 6.853 6.773 6.824 112,557 +0.05(+0.73%)
Jun 24, 2005 6.834 6.863 6.752 6.775 309,654 -0.07(-0.96%)
Jun 23, 2005 6.974 6.988 6.836 6.840 167,130 -0.15(-2.17%)
Jun 22, 2005 6.998 7.132 6.879 6.992 368,125 +0.03(+0.50%)
Jun 21, 2005 6.803 7.029 6.799 6.957 270,186 +0.14(+2.11%)
Jun 20, 2005 6.773 6.863 6.764 6.814 177,606 +0.00(+0.00%)
Jun 17, 2005 6.855 6.924 6.773 6.814 355,944 -0.07(-0.95%)
Jun 16, 2005 6.859 6.935 6.828 6.879 196,122 +0.02(+0.27%)
Jun 15, 2005 6.797 6.873 6.773 6.861 282,124 +0.08(+1.18%)
Jun 14, 2005 6.758 6.787 6.701 6.781 326,221 -0.01(-0.21%)
Jun 13, 2005 6.580 6.814 6.518 6.795 311,116 +0.21(+3.24%)
Jun 10, 2005 6.498 6.584 6.444 6.582 270,186 +0.08(+1.30%)
Jun 09, 2005 6.321 6.518 6.280 6.498 338,402 +0.15(+2.39%)
Jun 08, 2005 6.467 6.481 6.311 6.346 158,116 -0.16(-2.40%)
Jun 07, 2005 6.284 6.534 6.284 6.502 242,899 +0.25(+3.94%)
Jun 06, 2005 6.106 6.259 6.106 6.255 142,280 +0.02(+0.33%)
Jun 03, 2005 6.270 6.270 6.095 6.235 130,342 -0.03(-0.56%)
Jun 02, 2005 6.161 6.270 6.126 6.270 140,087 +0.10(+1.66%)
Jun 01, 2005 6.288 6.288 6.089 6.167 219,267 -0.13(-2.05%)
May 31, 2005 6.249 6.329 6.204 6.296 133,509 +0.03(+0.52%)
May 27, 2005 6.112 6.335 6.112 6.264 200,507 +0.14(+2.24%)
May 26, 2005 6.009 6.138 6.009 6.126 90,386 +0.10(+1.70%)
May 25, 2005 6.218 6.231 6.021 6.023 142,036 -0.19(-3.14%)
May 24, 2005 6.192 6.249 6.130 6.218 100,132 -0.05(-0.82%)
May 23, 2005 6.198 6.319 6.124 6.270 187,351 +0.09(+1.50%)
May 20, 2005 6.147 6.218 5.968 6.177 146,178 +0.04(+0.67%)
May 19, 2005 6.485 6.485 6.106 6.136 116,455 -0.15(-2.45%)
May 18, 2005 6.095 6.309 6.065 6.290 179,312 +0.22(+3.55%)
May 17, 2005 6.054 6.101 5.972 6.075 170,054 +0.01(+0.17%)
May 16, 2005 5.976 6.083 5.962 6.065 112,557 +0.11(+1.90%)
May 13, 2005 6.147 6.198 5.874 5.952 185,159 -0.19(-3.17%)
May 12, 2005 6.192 6.241 6.136 6.147 151,781 -0.03(-0.50%)
May 11, 2005 6.177 6.194 6.108 6.177 83,565 +0.02(+0.27%)
May 10, 2005 6.301 6.313 6.159 6.161 89,656 -0.18(-2.85%)
May 09, 2005 6.290 6.354 6.253 6.342 129,367 +0.06(+1.01%)
May 06, 2005 6.301 6.342 6.227 6.278 84,783 +0.08(+1.26%)
May 05, 2005 6.362 6.364 6.147 6.200 242,412 -0.26(-3.97%)
May 04, 2005 6.147 6.457 6.120 6.457 324,272 +0.35(+5.75%)
May 03, 2005 6.171 6.198 6.075 6.106 163,232 -0.07(-1.06%)
May 02, 2005 5.911 6.202 5.911 6.171 507,969 +0.27(+4.59%)
Apr 29, 2005 6.056 6.089 5.861 5.900 361,060 -0.13(-2.08%)
Apr 28, 2005 6.243 6.247 5.987 6.026 228,281 -0.26(-4.11%)
Apr 27, 2005 6.259 6.356 6.167 6.284 259,710 -0.07(-1.16%)
Apr 26, 2005 6.393 6.444 6.274 6.358 545,976 -0.03(-0.55%)
Apr 25, 2005 6.136 6.393 6.116 6.393 534,769 +0.38(+6.31%)
Apr 22, 2005 5.870 6.132 5.853 6.013 495,788 +0.07(+1.21%)
Apr 21, 2005 5.572 6.052 5.564 5.941 545,488 +0.55(+10.20%)
Apr 20, 2005 5.525 5.525 5.385 5.391 150,320 -0.11(-2.05%)
Apr 19, 2005 5.490 5.527 5.428 5.504 151,781 -0.00(-0.04%)
Apr 18, 2005 5.254 5.512 5.244 5.506 268,724 +0.27(+5.22%)
Apr 15, 2005 5.223 5.266 5.192 5.233 204,649 +0.01(+0.20%)
Apr 14, 2005 5.315 5.377 5.223 5.223 153,487 -0.07(-1.36%)
Apr 13, 2005 5.449 5.449 5.291 5.295 70,652 -0.14(-2.64%)
Apr 12, 2005 5.356 5.447 5.299 5.439 102,812 +0.06(+1.18%)
Apr 11, 2005 5.393 5.406 5.336 5.375 117,673 -0.02(-0.34%)
Apr 08, 2005 5.510 5.519 5.391 5.393 106,222 -0.14(-2.45%)
Apr 07, 2005 5.469 5.531 5.461 5.529 53,355 +0.05(+0.94%)
Apr 06, 2005 5.521 5.549 5.478 5.478 172,490 -0.03(-0.60%)
Apr 05, 2005 5.535 5.551 5.500 5.510 174,926 -0.04(-0.67%)
Apr 04, 2005 5.541 5.572 5.486 5.547 132,291 +0.01(+0.11%)
Apr 01, 2005 5.576 5.590 5.496 5.541 336,941 -0.03(-0.63%)
Mar 31, 2005 5.562 5.576 5.529 5.576 237,052 -0.00(-0.07%)
Mar 30, 2005 5.529 5.580 5.529 5.580 101,593 +0.05(+0.97%)
Mar 29, 2005 5.592 5.603 5.510 5.527 172,003 -0.08(-1.36%)
Mar 28, 2005 5.666 5.685 5.584 5.603 182,722 -0.06(-1.09%)
Mar 24, 2005 5.541 5.714 5.541 5.664 134,727 +0.07(+1.28%)
Mar 23, 2005 5.654 5.675 5.578 5.592 108,171 -0.07(-1.27%)
Mar 22, 2005 5.746 5.783 5.636 5.664 201,482 -0.20(-3.46%)
Mar 21, 2005 5.656 5.867 5.656 5.867 162,988 +0.22(+3.89%)
Mar 18, 2005 5.824 5.831 5.648 5.648 320,617 -0.17(-2.93%)
Mar 17, 2005 5.740 5.818 5.740 5.818 110,851 +0.08(+1.32%)
Mar 16, 2005 5.730 5.773 5.726 5.742 269,699 -0.01(-0.14%)
Mar 15, 2005 5.767 5.943 5.746 5.751 339,377 +0.01(+0.21%)
Mar 14, 2005 5.541 5.755 5.541 5.738 267,993 +0.17(+3.10%)
Mar 11, 2005 5.551 5.582 5.531 5.566 134,727 +0.02(+0.44%)
Mar 10, 2005 5.611 5.615 5.541 5.541 186,621 -0.08(-1.39%)
Mar 09, 2005 5.644 5.662 5.603 5.619 129,855 -0.03(-0.62%)
Mar 08, 2005 5.689 5.738 5.644 5.654 216,100 -0.04(-0.72%)
Mar 07, 2005 5.586 5.705 5.586 5.695 200,264 +0.12(+2.13%)
Mar 04, 2005 5.510 5.582 5.506 5.576 123,033 +0.05(+0.97%)
Mar 03, 2005 5.502 5.533 5.459 5.523 148,614 +0.02(+0.41%)
Mar 02, 2005 5.490 5.535 5.443 5.500 180,286 +0.01(+0.26%)
Mar 01, 2005 5.480 5.512 5.454 5.486 180,530 +0.01(+0.19%)
Feb 28, 2005 5.398 5.490 5.387 5.476 170,297 +0.06(+1.14%)
Feb 25, 2005 5.336 5.455 5.332 5.414 175,901 +0.11(+2.05%)
Feb 24, 2005 5.244 5.322 5.192 5.305 181,504 -0.01(-0.19%)
Feb 23, 2005 5.285 5.356 5.229 5.315 217,318 +0.00(+0.00%)
Feb 22, 2005 5.213 5.332 5.131 5.315 303,076 +0.22(+4.23%)
Feb 18, 2005 5.135 5.157 5.069 5.100 88,681 -0.03(-0.60%)
Feb 17, 2005 5.166 5.180 5.090 5.131 163,963 -0.07(-1.34%)
Feb 16, 2005 5.166 5.215 5.141 5.200 110,121 +0.02(+0.40%)
Feb 15, 2005 5.221 5.256 5.129 5.180 161,527 -0.04(-0.71%)
Feb 14, 2005 5.168 5.221 5.168 5.217 80,641 +0.04(+0.83%)
Feb 11, 2005 5.207 5.209 5.157 5.174 165,181 -0.04(-0.71%)
Feb 10, 2005 5.180 5.223 5.164 5.211 130,829 +0.03(+0.59%)
Feb 09, 2005 5.295 5.309 5.178 5.180 150,076 -0.13(-2.51%)
Feb 08, 2005 5.264 5.313 5.244 5.313 63,587 +0.03(+0.54%)
Feb 07, 2005 5.315 5.317 5.264 5.285 75,525 -0.04(-0.81%)
Feb 04, 2005 5.274 5.336 5.274 5.328 56,765 +0.05(+1.01%)
Feb 03, 2005 5.256 5.289 5.192 5.274 105,004 +0.02(+0.43%)
Feb 02, 2005 5.203 5.252 5.159 5.252 101,350 +0.03(+0.55%)
Feb 01, 2005 5.264 5.278 5.217 5.223 156,654 -0.04(-0.78%)
Jan 31, 2005 5.162 5.270 5.162 5.264 172,977 +0.14(+2.76%)
Jan 28, 2005 5.104 5.143 5.090 5.123 201,238 +0.02(+0.44%)
Jan 27, 2005 5.030 5.135 4.997 5.100 158,359 +0.05(+1.02%)
Jan 26, 2005 4.946 5.049 4.936 5.049 171,759 +0.10(+2.07%)
Jan 25, 2005 4.895 4.997 4.892 4.946 109,633 +0.05(+1.05%)
Jan 24, 2005 4.930 4.971 4.893 4.895 112,313 -0.03(-0.58%)
Jan 21, 2005 4.938 4.969 4.899 4.923 145,691 -0.03(-0.58%)
Jan 20, 2005 4.956 4.977 4.913 4.952 128,393 -0.02(-0.33%)
Jan 19, 2005 5.057 5.063 4.969 4.969 130,586 -0.09(-1.71%)
Jan 18, 2005 4.967 5.077 4.919 5.055 180,286 +0.08(+1.65%)
Jan 14, 2005 4.921 4.975 4.868 4.973 199,289 +0.05(+0.96%)
Jan 13, 2005 4.925 4.967 4.893 4.925 217,318 -0.05(-1.03%)
Jan 12, 2005 4.977 5.012 4.915 4.977 172,977 -0.04(-0.82%)
Jan 11, 2005 5.114 5.114 4.967 5.018 220,729 -0.09(-1.85%)
Jan 10, 2005 5.045 5.149 5.045 5.112 129,855 +0.07(+1.34%)
Jan 07, 2005 5.162 5.170 5.045 5.045 177,850 -0.13(-2.42%)
Jan 06, 2005 5.155 5.221 5.131 5.170 119,622 +0.01(+0.12%)
Jan 05, 2005 5.211 5.219 5.110 5.164 149,589 -0.03(-0.55%)
Jan 04, 2005 5.352 5.377 5.133 5.192 228,525 -0.17(-3.21%)
Jan 03, 2005 5.428 5.437 5.313 5.365 303,320 -0.08(-1.40%)
Dec 31, 2004 5.455 5.465 5.371 5.441 109,633 -0.02(-0.45%)
Dec 30, 2004 5.367 5.476 5.359 5.465 102,812 +0.08(+1.45%)
Dec 29, 2004 5.391 5.439 5.375 5.387 82,347 -0.00(-0.04%)
Dec 28, 2004 5.334 5.410 5.330 5.389 154,461 +0.06(+1.19%)
Dec 27, 2004 5.315 5.359 5.289 5.326 200,020 +0.03(+0.66%)
Dec 23, 2004 5.346 5.398 5.291 5.291 179,068 -0.15(-2.72%)
Dec 22, 2004 5.646 5.646 5.254 5.439 662,431 -0.21(-3.67%)
Dec 21, 2004 5.716 5.757 5.586 5.646 156,410 -0.05(-0.83%)
Dec 20, 2004 5.681 5.757 5.679 5.693 71,871 +0.02(+0.43%)
Dec 17, 2004 5.677 5.695 5.629 5.668 145,203 +0.02(+0.29%)
Dec 16, 2004 5.695 5.695 5.634 5.652 71,871 -0.06(-1.11%)
Dec 15, 2004 5.736 5.746 5.705 5.716 145,934 -0.03(-0.57%)
Dec 14, 2004 5.644 5.777 5.644 5.748 239,245 +0.12(+2.19%)
Dec 13, 2004 5.500 5.625 5.500 5.625 207,816 +0.13(+2.43%)
Dec 10, 2004 5.490 5.541 5.428 5.492 120,109 +0.00(+0.04%)
Dec 09, 2004 5.439 5.506 5.393 5.490 171,515 +0.04(+0.79%)
Dec 08, 2004 5.387 5.519 5.387 5.447 221,947 +0.05(+0.99%)
Dec 07, 2004 5.361 5.418 5.352 5.393 344,737 +0.05(+0.88%)
Dec 06, 2004 5.393 5.395 5.315 5.346 254,106 -0.04(-0.72%)
Dec 03, 2004 5.465 5.473 5.375 5.385 141,549 -0.07(-1.32%)
Dec 02, 2004 5.558 5.558 5.373 5.457 364,715 -0.11(-2.06%)
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.