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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 11.38 11.74 11.37 11.50 458,514 +0.04(+0.36%)
Jul 30, 2009 11.77 11.94 11.41 11.46 559,712 -0.03(-0.28%)
Jul 29, 2009 11.37 11.56 11.06 11.50 452,225 -0.02(-0.21%)
Jul 28, 2009 11.30 11.59 11.23 11.52 599,691 +0.07(+0.64%)
Jul 27, 2009 11.22 11.53 11.19 11.45 367,427 +0.13(+1.16%)
Jul 24, 2009 11.21 11.41 10.78 11.32 253,543 +0.11(+0.95%)
Jul 23, 2009 10.73 11.35 10.55 11.21 591,800 +0.50(+4.66%)
Jul 22, 2009 10.51 10.90 10.47 10.71 880,863 +0.18(+1.71%)
Jul 21, 2009 10.53 10.76 10.38 10.53 677,878 +0.67(+6.80%)
Jul 20, 2009 9.566 9.893 9.484 9.860 484,791 +0.33(+3.43%)
Jul 17, 2009 9.689 9.754 9.476 9.533 290,971 -0.18(-1.85%)
Jul 16, 2009 9.386 9.770 9.337 9.713 385,227 +0.36(+3.85%)
Jul 15, 2009 9.133 9.403 9.043 9.353 870,372 +0.29(+3.16%)
Jul 14, 2009 9.026 9.125 8.912 9.067 752,953 +0.01(+0.09%)
Jul 13, 2009 9.092 9.198 9.010 9.059 719,618 +0.01(+0.09%)
Jul 10, 2009 8.879 9.084 8.879 9.051 602,737 +0.07(+0.82%)
Jul 09, 2009 9.198 9.198 8.945 8.977 567,521 -0.12(-1.35%)
Jul 08, 2009 9.157 9.198 8.969 9.100 675,239 -0.06(-0.62%)
Jul 07, 2009 9.460 9.460 9.100 9.157 392,805 -0.28(-2.95%)
Jul 06, 2009 9.501 9.558 9.198 9.435 416,377 -0.14(-1.45%)
Jul 02, 2009 9.746 9.762 9.484 9.574 303,229 -0.39(-3.94%)
Jul 01, 2009 9.779 10.20 9.721 9.967 448,674 +0.25(+2.52%)
Jun 30, 2009 9.869 9.991 9.648 9.721 419,224 -0.16(-1.65%)
Jun 29, 2009 10.12 10.28 9.664 9.885 629,345 -0.23(-2.26%)
Jun 26, 2009 9.631 10.11 9.517 10.11 2,376,909 +0.44(+4.56%)
Jun 25, 2009 9.517 9.705 9.484 9.672 819,372 +0.25(+2.69%)
Jun 24, 2009 9.599 9.746 9.272 9.419 661,825 -0.05(-0.52%)
Jun 23, 2009 9.648 9.779 9.435 9.468 588,689 -0.18(-1.86%)
Jun 22, 2009 10.06 10.06 9.223 9.648 1,313,210 -0.48(-4.76%)
Jun 19, 2009 10.38 10.41 10.10 10.13 697,012 -0.11(-1.12%)
Jun 18, 2009 10.38 10.39 10.06 10.24 465,175 -0.05(-0.48%)
Jun 17, 2009 10.33 10.51 10.03 10.29 620,693 -0.07(-0.71%)
Jun 16, 2009 10.83 10.83 10.37 10.37 586,115 -0.23(-2.16%)
Jun 15, 2009 10.85 10.91 10.40 10.60 747,360 -0.35(-3.21%)
Jun 12, 2009 11.24 11.34 10.91 10.95 1,201,233 -0.37(-3.25%)
Jun 11, 2009 12.13 12.42 11.29 11.32 1,387,512 -0.87(-7.11%)
Jun 10, 2009 12.04 12.39 11.72 12.18 1,751,997 -0.85(-6.52%)
Jun 09, 2009 13.35 13.46 12.98 13.03 469,916 -0.05(-0.38%)
Jun 08, 2009 13.32 13.37 12.96 13.08 685,006 -0.72(-5.21%)
Jun 05, 2009 13.10 13.85 13.10 13.80 984,785 +0.81(+6.23%)
Jun 04, 2009 12.64 13.02 12.47 12.99 439,605 +0.27(+2.12%)
Jun 03, 2009 12.66 12.80 12.47 12.72 646,064 -0.03(-0.26%)
Jun 02, 2009 13.01 13.02 12.63 12.75 768,024 -0.30(-2.32%)
Jun 01, 2009 12.71 13.31 12.55 13.06 708,308 +0.58(+4.65%)
May 29, 2009 12.30 12.48 11.88 12.48 730,506 +0.25(+2.01%)
May 28, 2009 12.29 12.49 11.80 12.23 463,849 -0.09(-0.73%)
May 27, 2009 12.95 13.07 12.27 12.32 368,637 -0.76(-5.81%)
May 26, 2009 12.10 13.15 12.10 13.08 738,739 +0.83(+6.81%)
May 22, 2009 12.17 12.57 11.86 12.25 902,233 +0.14(+1.15%)
May 21, 2009 11.97 12.18 11.61 12.11 970,966 -0.01(-0.07%)
May 20, 2009 12.04 12.56 12.04 12.12 537,329 +0.16(+1.37%)
May 19, 2009 11.87 12.09 11.56 11.95 433,203 +0.02(+0.14%)
May 18, 2009 11.68 12.00 11.42 11.94 390,387 +0.40(+3.47%)
May 15, 2009 11.18 11.59 10.99 11.54 721,736 +0.26(+2.32%)
May 14, 2009 11.02 11.49 10.79 11.27 442,772 +0.34(+3.06%)
May 13, 2009 11.67 11.67 10.83 10.94 435,300 -0.91(-7.66%)
May 12, 2009 12.20 12.20 11.53 11.85 329,941 -0.23(-1.90%)
May 11, 2009 12.56 12.56 12.01 12.08 535,879 -0.74(-5.80%)
May 08, 2009 11.73 12.94 11.73 12.82 726,177 +1.28(+11.05%)
May 07, 2009 12.47 12.47 11.41 11.54 475,621 -0.72(-5.87%)
May 06, 2009 12.55 12.63 12.02 12.26 744,860 -0.11(-0.86%)
May 05, 2009 12.40 12.41 11.77 12.37 675,073 -0.08(-0.66%)
May 04, 2009 12.62 12.62 12.36 12.45 1,146,882 +1.07(+9.41%)
May 01, 2009 11.65 11.81 11.26 11.38 669,550 -0.20(-1.70%)
Apr 30, 2009 11.61 12.04 11.50 11.58 640,822 +0.12(+1.07%)
Apr 29, 2009 11.01 11.67 10.91 11.45 542,992 +0.57(+5.26%)
Apr 28, 2009 10.60 11.22 10.60 10.88 368,871 +0.15(+1.37%)
Apr 27, 2009 10.88 11.21 10.55 10.74 443,788 -0.37(-3.31%)
Apr 24, 2009 10.69 11.29 10.65 11.10 408,232 +0.50(+4.70%)
Apr 23, 2009 10.63 10.75 10.26 10.60 419,538 +0.01(+0.08%)
Apr 22, 2009 10.03 11.00 10.02 10.60 554,737 +0.43(+4.18%)
Apr 21, 2009 9.689 10.36 9.689 10.17 521,128 +0.47(+4.80%)
Apr 20, 2009 9.975 10.02 9.427 9.705 562,153 -0.50(-4.89%)
Apr 17, 2009 9.942 10.30 9.885 10.20 383,661 +0.18(+1.79%)
Apr 16, 2009 9.869 10.11 9.574 10.02 571,355 +0.24(+2.42%)
Apr 15, 2009 9.427 9.860 9.223 9.787 710,148 +0.23(+2.40%)
Apr 14, 2009 10.15 10.15 9.264 9.558 1,044,646 -0.70(-6.85%)
Apr 13, 2009 11.03 11.08 10.06 10.26 912,135 -1.19(-10.42%)
Apr 09, 2009 10.24 11.45 10.20 11.45 750,739 +1.50(+15.12%)
Apr 08, 2009 9.779 9.991 9.542 9.950 453,408 +0.16(+1.59%)
Apr 07, 2009 9.991 10.06 9.787 9.795 318,753 -0.34(-3.31%)
Apr 06, 2009 10.02 10.16 9.811 10.13 380,545 -0.02(-0.24%)
Apr 03, 2009 10.24 10.24 9.803 10.15 561,199 -0.14(-1.35%)
Apr 02, 2009 9.304 10.39 9.165 10.29 931,967 +1.29(+14.35%)
Apr 01, 2009 8.585 9.010 8.446 9.002 791,844 +0.26(+2.99%)
Mar 31, 2009 8.569 9.026 8.413 8.740 486,878 +0.35(+4.19%)
Mar 30, 2009 8.871 8.871 8.331 8.389 570,932 -1.08(-11.40%)
Mar 26, 2009 9.231 9.525 9.100 9.468 606,675 +0.41(+4.51%)
Mar 25, 2009 9.713 9.713 8.642 9.059 597,541 -0.09(-0.98%)
Mar 24, 2009 9.378 9.525 9.092 9.149 464,013 -0.39(-4.11%)
Mar 23, 2009 9.157 9.542 9.116 9.542 458,793 +0.89(+10.30%)
Mar 20, 2009 8.887 9.174 8.503 8.650 537,692 -0.34(-3.82%)
Mar 19, 2009 9.386 9.435 8.928 8.994 356,550 -0.27(-2.91%)
Mar 18, 2009 8.830 9.378 8.528 9.264 398,709 +0.43(+4.81%)
Mar 17, 2009 8.340 8.838 8.225 8.838 307,698 +0.52(+6.19%)
Mar 16, 2009 8.430 8.789 8.282 8.323 380,926 +0.02(+0.20%)
Mar 13, 2009 8.217 8.405 8.078 8.307 0 +0.17(+2.11%)
Mar 12, 2009 7.579 8.217 7.301 8.135 357,900 +0.49(+6.42%)
Mar 11, 2009 7.849 8.377 7.424 7.645 599,552 -0.16(-2.09%)
Mar 10, 2009 7.072 7.947 7.048 7.808 762,526 +0.83(+11.96%)
Mar 09, 2009 6.614 7.236 6.598 6.974 956,543 +0.43(+6.49%)
Mar 06, 2009 6.737 6.901 6.287 6.549 0 -0.16(-2.44%)
Mar 05, 2009 6.876 6.950 6.590 6.713 440,751 -0.35(-4.98%)
Mar 04, 2009 6.753 7.195 6.737 7.064 543,988 +0.17(+2.49%)
Mar 02, 2009 8.225 8.225 6.786 6.892 1,006,525 -0.73(-9.55%)
Feb 27, 2009 7.457 7.976 7.367 7.620 0 +0.04(+0.54%)
Feb 26, 2009 7.694 7.735 7.489 7.579 688,395 +0.00(+0.00%)
Feb 25, 2009 8.021 8.021 7.465 7.579 592,894 -0.47(-5.89%)
Feb 24, 2009 7.841 8.094 7.620 8.053 983,548 +0.33(+4.23%)
Feb 23, 2009 8.274 8.421 7.669 7.726 662,993 -0.50(-6.06%)
Feb 20, 2009 8.479 8.569 7.645 8.225 1,165,882 -0.44(-5.09%)
Feb 19, 2009 9.566 9.885 8.593 8.667 1,407,187 +0.25(+3.01%)
Feb 18, 2009 8.438 8.618 8.209 8.413 611,879 +0.04(+0.49%)
Feb 17, 2009 8.863 8.863 8.348 8.372 526,066 -0.73(-8.00%)
Feb 13, 2009 9.174 9.394 8.986 9.100 372,230 -0.09(-0.98%)
Feb 12, 2009 9.100 9.321 8.781 9.190 510,503 -0.04(-0.44%)
Feb 11, 2009 9.010 9.427 9.010 9.231 615,203 +0.32(+3.58%)
Feb 10, 2009 9.779 9.975 8.748 8.912 992,055 -0.83(-8.56%)
Feb 09, 2009 9.631 9.991 9.574 9.746 557,257 +0.04(+0.42%)
Feb 06, 2009 9.542 9.828 9.329 9.705 565,032 +0.32(+3.40%)
Feb 05, 2009 8.879 9.558 8.847 9.386 984,818 +0.39(+4.36%)
Feb 04, 2009 9.157 9.468 8.871 8.994 592,176 -0.13(-1.43%)
Feb 03, 2009 9.337 9.370 8.920 9.125 575,297 -0.16(-1.76%)
Feb 02, 2009 9.108 9.386 8.847 9.288 666,144 +0.05(+0.53%)
Jan 30, 2009 9.746 9.860 9.157 9.239 0 -0.42(-4.32%)
Jan 29, 2009 10.22 10.22 9.566 9.656 537,855 -0.78(-7.52%)
Jan 28, 2009 10.06 10.63 10.02 10.44 567,154 +0.54(+5.45%)
Jan 27, 2009 9.255 9.958 9.255 9.901 514,250 +0.47(+4.94%)
Jan 26, 2009 10.28 10.28 8.879 9.435 1,230,003 -1.03(-9.84%)
Jan 23, 2009 10.13 10.65 9.909 10.47 330,259 +0.07(+0.63%)
Jan 22, 2009 10.47 10.68 9.967 10.40 380,742 -0.29(-2.68%)
Jan 21, 2009 10.05 10.73 9.779 10.69 390,039 +0.80(+8.11%)
Jan 20, 2009 10.56 10.74 9.860 9.885 440,496 -0.81(-7.57%)
Jan 16, 2009 10.77 10.97 10.21 10.69 483,675 +0.05(+0.46%)
Jan 15, 2009 10.57 10.80 10.06 10.65 408,231 +0.05(+0.46%)
Jan 14, 2009 10.84 10.87 10.42 10.60 395,062 -0.44(-4.00%)
Jan 13, 2009 10.77 11.08 10.65 11.04 469,171 +0.25(+2.35%)
Jan 12, 2009 11.08 11.18 10.66 10.78 462,995 -0.31(-2.80%)
Jan 09, 2009 11.86 12.14 11.03 11.10 679,282 -1.01(-8.37%)
Jan 08, 2009 11.95 12.13 11.68 12.11 356,353 +0.09(+0.75%)
Jan 07, 2009 12.67 12.69 11.89 12.02 364,545 -0.85(-6.61%)
Jan 06, 2009 12.42 13.11 12.39 12.87 441,192 +0.55(+4.45%)
Jan 05, 2009 12.11 12.53 11.87 12.32 377,982 +0.16(+1.34%)
Jan 02, 2009 11.77 12.26 11.59 12.16 0 +0.30(+2.55%)
Jan 01, 2009 11.04 11.91 10.87 11.86 0 +0.00(+0.00%)
Dec 31, 2008 11.04 11.91 10.87 11.86 955,739 +0.80(+7.25%)
Dec 30, 2008 10.54 11.08 10.38 11.05 543,848 +0.66(+6.37%)
Dec 29, 2008 11.03 11.09 10.17 10.39 673,592 -0.72(-6.48%)
Dec 26, 2008 11.11 11.14 10.73 11.11 254,420 +0.07(+0.67%)
Dec 24, 2008 10.86 11.14 10.74 11.04 201,771 +0.14(+1.28%)
Dec 23, 2008 11.25 11.56 10.75 10.90 465,246 -0.30(-2.70%)
Dec 22, 2008 11.75 11.78 10.71 11.20 940,052 -0.47(-4.06%)
Dec 19, 2008 11.89 12.31 11.45 11.68 1,117,393 -0.01(-0.07%)
Dec 18, 2008 11.68 11.93 11.41 11.68 773,521 -0.01(-0.07%)
Dec 17, 2008 11.62 11.89 11.33 11.69 695,521 -0.12(-1.04%)
Dec 16, 2008 11.32 11.88 10.94 11.81 696,509 +0.63(+5.63%)
Dec 15, 2008 11.80 12.07 10.96 11.18 399,400 -0.55(-4.67%)
Dec 12, 2008 10.47 11.90 10.28 11.73 0 +0.94(+8.71%)
Dec 11, 2008 11.86 11.94 10.55 10.79 535,969 -1.13(-9.47%)
Dec 10, 2008 11.63 12.33 11.48 11.92 424,191 +0.47(+4.07%)
Dec 09, 2008 11.69 12.32 11.18 11.45 547,548 -0.28(-2.37%)
Dec 08, 2008 11.65 12.06 11.34 11.73 657,610 +0.43(+3.76%)
Dec 05, 2008 10.48 11.37 10.31 11.31 806,500 +0.61(+5.73%)
Dec 04, 2008 10.59 11.32 10.34 10.69 750,524 -0.36(-3.25%)
Dec 03, 2008 10.42 11.17 9.779 11.05 815,406 +0.89(+8.77%)
Dec 02, 2008 9.893 10.18 9.517 10.16 828,258 +0.44(+4.54%)
Dec 01, 2008 10.56 10.96 9.648 9.721 990,992 -1.23(-11.20%)
Nov 28, 2008 9.762 10.96 9.762 10.95 250,642 +1.07(+10.84%)
Nov 26, 2008 9.067 9.950 8.822 9.877 711,135 +0.63(+6.81%)
Nov 25, 2008 8.732 9.329 8.503 9.247 959,181 +0.59(+6.80%)
Nov 24, 2008 8.160 8.904 7.943 8.658 959,050 +0.65(+8.06%)
Nov 21, 2008 7.669 8.070 6.958 8.013 1,061,414 +0.38(+5.04%)
Nov 20, 2008 8.209 8.284 7.571 7.628 1,151,353 -0.61(-7.35%)
Nov 19, 2008 9.558 9.558 8.209 8.233 419,262 -1.06(-11.43%)
Nov 18, 2008 9.550 9.730 8.830 9.296 521,607 -0.25(-2.65%)
Nov 17, 2008 9.615 9.909 9.321 9.550 597,534 -0.15(-1.52%)
Nov 14, 2008 10.15 10.52 9.697 9.697 0 -0.65(-6.25%)
Nov 13, 2008 10.17 10.39 9.141 10.34 1,071,141 +0.26(+2.60%)
Nov 12, 2008 10.93 10.93 9.893 10.08 676,007 -0.74(-6.80%)
Nov 11, 2008 11.06 11.21 10.56 10.82 618,334 -0.32(-2.86%)
Nov 10, 2008 11.57 11.59 11.04 11.14 589,404 -0.06(-0.51%)
Nov 07, 2008 11.26 11.46 10.92 11.19 763,408 +0.09(+0.81%)
Nov 06, 2008 10.58 11.45 10.44 11.10 1,160,252 +0.45(+4.22%)
Nov 05, 2008 11.23 11.57 10.60 10.65 1,058,842 -0.76(-6.66%)
Nov 04, 2008 11.73 11.76 11.26 11.41 1,006,208 +0.00(+0.00%)
Nov 03, 2008 11.50 11.78 11.08 11.41 702,807 -0.45(-3.79%)
Oct 31, 2008 11.28 12.26 10.63 11.86 0 +0.29(+2.54%)
Oct 30, 2008 11.63 11.95 11.36 11.57 734,969 +0.15(+1.29%)
Oct 29, 2008 10.92 12.19 10.85 11.42 799,497 +0.57(+5.27%)
Oct 28, 2008 10.18 10.86 9.640 10.85 1,079,282 +1.06(+10.86%)
Oct 27, 2008 9.877 10.35 9.738 9.787 741,874 -0.23(-2.29%)
Oct 24, 2008 8.814 10.45 8.814 10.02 1,008,794 -0.18(-1.76%)
Oct 23, 2008 10.27 10.56 9.648 10.20 1,437,433 -0.01(-0.08%)
Oct 22, 2008 10.78 10.83 10.02 10.20 792,537 -0.87(-7.83%)
Oct 21, 2008 11.35 12.11 10.87 11.07 883,037 +0.02(+0.15%)
Oct 20, 2008 10.42 11.20 10.38 11.05 1,037,612 +0.74(+7.13%)
Oct 17, 2008 9.591 10.69 9.533 10.32 0 +0.35(+3.53%)
Oct 16, 2008 10.32 10.81 9.272 9.967 1,983,961 -0.26(-2.56%)
Oct 15, 2008 11.52 11.97 10.21 10.23 1,123,949 -1.82(-15.13%)
Oct 14, 2008 13.77 14.28 11.75 12.05 951,145 -1.48(-10.94%)
Oct 13, 2008 12.15 13.53 11.41 13.53 1,069,335 +1.88(+16.14%)
Oct 10, 2008 9.983 12.04 9.746 11.65 1,112,106 +1.09(+10.29%)
Oct 09, 2008 11.45 11.90 10.43 10.56 888,891 -0.60(-5.35%)
Oct 08, 2008 11.45 11.99 10.63 11.16 1,217,336 -0.68(-5.73%)
Oct 07, 2008 12.94 13.30 11.72 11.84 561,207 -0.87(-6.82%)
Oct 06, 2008 12.39 12.90 11.64 12.71 885,751 -0.28(-2.14%)
Oct 03, 2008 13.87 14.23 12.98 12.98 0 -0.70(-5.08%)
Oct 02, 2008 15.29 15.29 13.49 13.68 1,431,174 -2.48(-15.33%)
Oct 01, 2008 16.38 16.56 15.79 16.16 476,646 -0.38(-2.27%)
Sep 30, 2008 16.09 16.71 15.71 16.53 785,797 +0.56(+3.53%)
Sep 29, 2008 16.73 16.73 15.17 15.97 779,068 -1.19(-6.91%)
Sep 26, 2008 16.36 17.17 16.17 17.15 0 +0.48(+2.89%)
Sep 25, 2008 17.10 17.60 16.57 16.67 1,072,970 -0.29(-1.69%)
Sep 24, 2008 17.68 17.68 16.88 16.96 750,821 -0.65(-3.67%)
Sep 23, 2008 17.95 18.42 17.37 17.60 687,939 -0.36(-2.00%)
Sep 22, 2008 18.03 19.66 17.91 17.96 807,440 -1.78(-9.03%)
Sep 19, 2008 19.61 20.44 19.30 19.75 0 +0.95(+5.05%)
Sep 18, 2008 17.15 19.03 16.55 18.80 1,077,545 +1.84(+10.85%)
Sep 17, 2008 18.33 18.42 16.95 16.96 926,883 -1.74(-9.31%)
Sep 16, 2008 17.97 18.71 17.65 18.70 834,757 +0.39(+2.14%)
Sep 15, 2008 18.50 19.15 18.28 18.31 383,135 -0.89(-4.64%)
Sep 12, 2008 18.54 19.23 18.47 19.20 488,157 +0.50(+2.67%)
Sep 11, 2008 18.47 18.83 18.10 18.70 637,488 -0.26(-1.38%)
Sep 10, 2008 18.92 19.17 18.57 18.96 752,881 +0.34(+1.80%)
Sep 09, 2008 19.56 19.70 18.57 18.63 1,977,308 -1.00(-5.08%)
Sep 08, 2008 19.67 19.79 18.80 19.62 903,577 +0.45(+2.34%)
Sep 05, 2008 18.76 19.34 18.76 19.17 0 +0.31(+1.65%)
Sep 04, 2008 19.54 19.63 18.60 18.86 658,451 -0.82(-4.15%)
Sep 03, 2008 19.89 20.24 19.51 19.68 602,902 -0.21(-1.07%)
Sep 02, 2008 19.79 20.44 19.60 19.89 501,596 +0.17(+0.87%)
Aug 29, 2008 20.07 20.28 19.61 19.72 0 -0.39(-1.95%)
Aug 28, 2008 19.57 20.16 19.51 20.11 561,019 +0.65(+3.32%)
Aug 27, 2008 19.30 19.49 18.95 19.47 561,288 +0.17(+0.89%)
Aug 26, 2008 19.15 19.49 19.01 19.30 259,518 +0.10(+0.51%)
Aug 25, 2008 19.47 19.47 19.00 19.20 313,759 -0.38(-1.92%)
Aug 22, 2008 19.33 19.90 19.28 19.57 444,540 +0.29(+1.53%)
Aug 21, 2008 19.29 19.54 19.07 19.28 369,306 -0.18(-0.92%)
Aug 20, 2008 19.72 19.88 19.03 19.46 604,865 -0.19(-0.96%)
Aug 19, 2008 19.96 19.97 19.39 19.65 375,385 -0.32(-1.60%)
Aug 18, 2008 20.55 20.55 19.79 19.97 516,021 -0.33(-1.61%)
Aug 15, 2008 19.95 21.42 19.95 20.29 0 +0.45(+2.27%)
Aug 14, 2008 19.30 20.02 19.18 19.84 550,746 +0.40(+2.06%)
Aug 13, 2008 18.90 19.46 18.83 19.44 748,342 +0.46(+2.41%)
Aug 12, 2008 19.01 19.26 18.76 18.98 578,401 -0.03(-0.17%)
Aug 11, 2008 18.09 19.24 18.01 19.02 992,764 +0.79(+4.35%)
Aug 08, 2008 17.55 18.43 17.55 18.22 550,891 +0.56(+3.19%)
Aug 07, 2008 17.93 17.98 17.48 17.66 509,704 -0.40(-2.22%)
Aug 06, 2008 17.62 18.28 17.55 18.06 719,182 +0.47(+2.65%)
Aug 05, 2008 17.82 18.00 17.20 17.59 1,270,441 +0.01(+0.05%)
Aug 04, 2008 18.10 18.18 17.42 17.59 817,603 -0.49(-2.71%)
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.