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 (%)
May 28, 2004 5.519 5.525 5.413 5.431 110,318 -0.08(-1.52%)
May 27, 2004 5.433 5.570 5.425 5.515 103,469 +0.07(+1.24%)
May 26, 2004 5.386 5.490 5.362 5.447 102,735 +0.01(+0.15%)
May 25, 2004 5.437 5.439 5.337 5.439 254,881 -0.02(-0.34%)
May 24, 2004 5.447 5.509 5.433 5.458 110,562 -0.03(-0.56%)
May 21, 2004 5.570 5.570 5.425 5.488 224,305 -0.01(-0.19%)
May 20, 2004 5.376 5.509 5.366 5.499 150,189 +0.11(+2.09%)
May 19, 2004 5.356 5.478 5.356 5.386 153,369 +0.03(+0.57%)
May 18, 2004 5.315 5.366 5.315 5.356 88,303 +0.04(+0.77%)
May 17, 2004 5.372 5.372 5.259 5.315 145,541 -0.04(-0.84%)
May 14, 2004 5.456 5.462 5.315 5.360 153,858 -0.12(-2.16%)
May 13, 2004 5.478 5.564 5.452 5.478 166,822 -0.02(-0.33%)
May 12, 2004 5.441 5.501 5.331 5.497 145,052 +0.05(+0.90%)
May 11, 2004 5.358 5.490 5.356 5.447 97,598 +0.09(+1.72%)
May 10, 2004 5.366 5.386 5.261 5.356 253,413 -0.06(-1.13%)
May 07, 2004 5.539 5.580 5.417 5.417 136,735 -0.12(-2.21%)
May 06, 2004 5.580 5.580 5.407 5.539 130,131 -0.02(-0.37%)
May 05, 2004 5.560 5.597 5.488 5.560 101,023 -0.01(-0.15%)
May 04, 2004 5.683 5.683 5.529 5.568 164,376 -0.13(-2.37%)
May 03, 2004 5.539 5.744 5.539 5.703 325,083 +0.13(+2.39%)
Apr 30, 2004 5.519 5.599 5.501 5.570 207,427 +0.03(+0.55%)
Apr 29, 2004 5.683 5.703 5.417 5.539 188,837 -0.18(-3.21%)
Apr 28, 2004 5.785 5.805 5.689 5.723 212,074 -0.08(-1.41%)
Apr 27, 2004 5.754 5.844 5.715 5.805 134,045 +0.03(+0.53%)
Apr 26, 2004 5.723 5.834 5.723 5.775 128,908 +0.02(+0.36%)
Apr 23, 2004 5.760 5.801 5.723 5.754 185,412 -0.06(-0.98%)
Apr 22, 2004 5.705 5.811 5.683 5.811 216,722 +0.13(+2.23%)
Apr 21, 2004 5.642 5.685 5.499 5.685 227,485 +0.02(+0.40%)
Apr 20, 2004 5.672 5.766 5.642 5.662 206,204 +0.02(+0.29%)
Apr 19, 2004 5.631 5.683 5.580 5.646 136,246 +0.00(+0.00%)
Apr 16, 2004 5.732 5.732 5.539 5.646 347,832 -0.09(-1.53%)
Apr 15, 2004 5.815 5.875 5.621 5.734 270,780 -0.11(-1.96%)
Apr 14, 2004 5.748 5.924 5.748 5.848 308,450 +0.15(+2.66%)
Apr 13, 2004 5.822 5.822 5.672 5.697 107,627 -0.14(-2.42%)
Apr 12, 2004 5.801 5.883 5.801 5.838 42,806 +0.06(+0.99%)
Apr 08, 2004 5.893 5.893 5.742 5.781 89,771 -0.11(-1.84%)
Apr 07, 2004 5.820 5.897 5.744 5.889 94,907 +0.06(+1.05%)
Apr 06, 2004 5.969 5.979 5.828 5.828 87,324 -0.13(-2.20%)
Apr 05, 2004 5.860 5.963 5.844 5.959 154,347 +0.12(+2.03%)
Apr 02, 2004 5.801 5.862 5.801 5.840 93,440 +0.06(+1.03%)
Apr 01, 2004 5.713 5.781 5.691 5.781 108,361 +0.08(+1.40%)
Mar 31, 2004 5.744 5.744 5.660 5.701 126,706 -0.03(-0.54%)
Mar 30, 2004 5.826 5.826 5.703 5.732 176,117 -0.09(-1.61%)
Mar 29, 2004 5.574 5.826 5.574 5.826 355,415 +0.20(+3.60%)
Mar 26, 2004 5.601 5.744 5.580 5.623 258,305 +0.02(+0.40%)
Mar 25, 2004 5.601 5.601 5.533 5.601 277,874 +0.01(+0.22%)
Mar 24, 2004 5.445 5.589 5.429 5.589 197,153 +0.14(+2.63%)
Mar 23, 2004 5.470 5.593 5.429 5.445 186,880 -0.02(-0.45%)
Mar 22, 2004 5.611 5.631 5.468 5.470 159,239 -0.13(-2.34%)
Mar 19, 2004 5.625 5.636 5.527 5.601 135,512 +0.00(+0.00%)
Mar 18, 2004 5.519 5.619 5.495 5.601 169,023 +0.10(+1.86%)
Mar 17, 2004 5.495 5.519 5.407 5.499 350,767 +0.02(+0.37%)
Mar 16, 2004 5.570 5.570 5.437 5.478 181,988 -0.09(-1.65%)
Mar 15, 2004 5.642 5.642 5.560 5.570 177,829 -0.07(-1.27%)
Mar 12, 2004 5.664 5.699 5.556 5.642 132,332 -0.02(-0.40%)
Mar 11, 2004 5.734 5.734 5.611 5.664 235,312 -0.06(-1.04%)
Mar 10, 2004 5.570 5.805 5.568 5.723 329,731 +0.18(+3.24%)
Mar 09, 2004 5.570 5.638 5.441 5.544 217,456 -0.04(-0.73%)
Mar 08, 2004 5.703 5.703 5.582 5.584 120,591 -0.12(-2.15%)
Mar 05, 2004 5.758 5.777 5.697 5.707 167,311 -0.05(-0.82%)
Mar 04, 2004 5.758 5.844 5.670 5.754 145,297 +0.01(+0.11%)
Mar 03, 2004 5.746 5.795 5.652 5.748 162,419 +0.00(+0.07%)
Mar 02, 2004 5.856 5.899 5.744 5.744 295,730 -0.13(-2.26%)
Mar 01, 2004 5.580 6.075 5.580 5.877 697,376 +0.44(+8.00%)
Feb 27, 2004 5.488 5.511 5.405 5.441 101,023 -0.08(-1.41%)
Feb 26, 2004 5.427 5.519 5.427 5.519 205,470 +0.09(+1.58%)
Feb 25, 2004 5.390 5.458 5.378 5.433 168,290 -0.01(-0.26%)
Feb 24, 2004 5.396 5.519 5.368 5.447 200,333 -0.03(-0.56%)
Feb 23, 2004 5.672 5.681 5.317 5.478 294,507 -0.18(-3.25%)
Feb 20, 2004 5.507 5.713 5.427 5.662 228,952 +0.21(+3.78%)
Feb 19, 2004 5.478 5.683 5.456 5.456 332,421 +0.02(+0.34%)
Feb 18, 2004 5.683 5.703 5.417 5.437 539,115 -0.21(-3.76%)
Feb 17, 2004 5.834 5.856 5.611 5.650 365,199 -0.19(-3.19%)
Feb 13, 2004 6.046 6.159 5.777 5.836 508,784 -0.21(-3.48%)
Feb 12, 2004 6.132 6.132 6.012 6.046 159,728 -0.07(-1.14%)
Feb 11, 2004 6.030 6.116 5.961 6.116 98,821 +0.11(+1.80%)
Feb 10, 2004 6.051 6.065 5.967 6.008 284,723 -0.01(-0.24%)
Feb 09, 2004 5.948 6.024 5.909 6.022 213,542 +0.09(+1.48%)
Feb 06, 2004 5.928 5.952 5.775 5.934 142,606 -0.01(-0.14%)
Feb 05, 2004 5.842 5.942 5.770 5.942 127,440 +0.12(+2.07%)
Feb 04, 2004 5.979 6.040 5.728 5.822 329,975 -0.17(-2.83%)
Feb 03, 2004 6.001 6.069 5.879 5.991 383,544 -0.01(-0.17%)
Feb 02, 2004 6.337 6.337 5.907 6.001 631,577 -0.38(-6.02%)
Jan 30, 2004 6.459 6.470 6.339 6.386 68,734 -0.06(-0.95%)
Jan 29, 2004 6.408 6.447 6.337 6.447 115,699 +0.05(+0.83%)
Jan 28, 2004 6.654 6.662 6.394 6.394 151,656 -0.23(-3.52%)
Jan 27, 2004 6.692 6.713 6.596 6.627 123,771 -0.07(-0.98%)
Jan 26, 2004 6.586 6.692 6.574 6.692 98,576 +0.09(+1.43%)
Jan 23, 2004 6.694 6.694 6.549 6.598 106,648 -0.11(-1.65%)
Jan 22, 2004 6.735 6.778 6.684 6.709 66,777 -0.01(-0.09%)
Jan 21, 2004 6.735 6.797 6.686 6.715 80,475 +0.00(+0.00%)
Jan 20, 2004 6.807 6.827 6.666 6.715 90,504 -0.09(-1.35%)
Jan 16, 2004 6.797 6.835 6.780 6.807 132,577 +0.11(+1.68%)
Jan 15, 2004 6.756 6.862 6.674 6.694 170,246 -0.06(-0.91%)
Jan 14, 2004 6.725 6.797 6.676 6.756 101,512 +0.06(+0.85%)
Jan 13, 2004 6.684 6.705 6.539 6.698 142,117 +0.01(+0.21%)
Jan 12, 2004 6.525 6.684 6.525 6.684 161,196 +0.16(+2.44%)
Jan 09, 2004 6.492 6.643 6.490 6.525 238,981 +0.05(+0.82%)
Jan 08, 2004 6.388 6.472 6.234 6.472 362,997 +0.09(+1.47%)
Jan 07, 2004 6.357 6.414 6.329 6.378 336,824 -0.10(-1.58%)
Jan 06, 2004 6.551 6.582 6.480 6.480 176,362 -0.08(-1.18%)
Jan 05, 2004 6.633 6.647 6.547 6.557 174,405 -0.07(-1.05%)
Jan 02, 2004 6.654 6.743 6.590 6.627 189,571 +0.02(+0.34%)
Dec 31, 2003 6.664 6.688 6.592 6.604 192,750 -0.09(-1.31%)
Dec 30, 2003 6.719 6.719 6.647 6.692 203,024 -0.03(-0.46%)
Dec 29, 2003 6.688 6.733 6.662 6.723 214,765 +0.03(+0.52%)
Dec 26, 2003 6.725 6.729 6.684 6.688 46,475 -0.05(-0.76%)
Dec 24, 2003 6.745 6.766 6.739 6.739 58,950 -0.02(-0.33%)
Dec 23, 2003 6.827 6.827 6.745 6.762 111,051 -0.01(-0.21%)
Dec 22, 2003 6.786 6.795 6.705 6.776 90,504 +0.01(+0.15%)
Dec 19, 2003 6.760 6.768 6.723 6.766 86,346 +0.01(+0.09%)
Dec 18, 2003 6.772 6.780 6.745 6.760 100,044 +0.01(+0.12%)
Dec 17, 2003 6.768 6.776 6.741 6.752 116,677 -0.04(-0.54%)
Dec 16, 2003 6.805 6.805 6.752 6.788 145,297 -0.01(-0.21%)
Dec 15, 2003 6.919 6.987 6.786 6.803 253,658 -0.12(-1.68%)
Dec 12, 2003 6.674 6.936 6.674 6.919 257,327 +0.27(+3.99%)
Dec 11, 2003 6.602 6.684 6.602 6.654 195,196 +0.05(+0.74%)
Dec 10, 2003 6.664 6.664 6.592 6.604 238,737 -0.02(-0.28%)
Dec 09, 2003 6.598 6.694 6.598 6.623 190,304 +0.06(+0.87%)
Dec 08, 2003 6.457 6.617 6.457 6.566 124,994 +0.12(+1.81%)
Dec 05, 2003 6.449 6.496 6.429 6.449 137,958 +0.01(+0.16%)
Dec 04, 2003 6.500 6.500 6.439 6.439 211,096 -0.07(-1.10%)
Dec 03, 2003 6.602 6.651 6.523 6.510 276,895 -0.05(-0.78%)
Dec 02, 2003 6.602 6.840 6.551 6.562 643,563 +0.02(+0.31%)
Dec 01, 2003 6.118 6.594 6.108 6.541 599,778 +0.42(+6.92%)
Nov 28, 2003 6.102 6.130 6.098 6.118 23,482 +0.05(+0.81%)
Nov 26, 2003 6.081 6.095 6.012 6.069 77,051 -0.01(-0.17%)
Nov 25, 2003 5.938 6.089 5.938 6.079 107,872 +0.06(+1.05%)
Nov 24, 2003 5.907 6.016 5.887 6.016 126,217 +0.11(+1.83%)
Nov 21, 2003 5.907 5.907 5.850 5.907 121,325 +0.01(+0.17%)
Nov 20, 2003 5.856 5.897 5.817 5.897 134,778 +0.03(+0.49%)
Nov 19, 2003 5.822 5.854 5.817 5.869 201,312 +0.03(+0.45%)
Nov 18, 2003 5.858 5.938 5.815 5.842 80,720 -0.01(-0.10%)
Nov 17, 2003 5.893 5.893 5.822 5.848 160,951 -0.13(-2.15%)
Nov 14, 2003 5.969 6.038 5.961 5.977 82,432 +0.03(+0.58%)
Nov 13, 2003 5.930 5.930 5.920 5.942 114,476 -0.02(-0.38%)
Nov 12, 2003 5.969 5.969 5.836 5.965 226,506 +0.00(+0.00%)
Nov 11, 2003 6.057 6.057 5.950 5.965 73,137 -0.08(-1.25%)
Nov 10, 2003 6.077 6.081 6.030 6.040 124,749 -0.07(-1.07%)
Nov 07, 2003 6.081 6.130 6.073 6.106 282,766 +0.04(+0.71%)
Nov 06, 2003 6.073 6.081 6.051 6.063 167,311 +0.01(+0.20%)
Nov 05, 2003 6.061 6.071 5.995 6.051 148,232 +0.00(+0.00%)
Nov 04, 2003 6.118 6.124 6.040 6.051 152,268 +0.02(+0.34%)
Nov 03, 2003 5.965 6.030 5.950 6.030 132,577 +0.07(+1.10%)
Oct 31, 2003 5.989 6.026 5.934 5.965 182,721 +0.01(+0.10%)
Oct 30, 2003 6.034 6.034 5.928 5.959 95,886 -0.04(-0.68%)
Oct 29, 2003 5.926 6.032 5.926 5.999 103,958 +0.07(+1.24%)
Oct 28, 2003 5.907 5.926 5.887 5.926 99,555 +0.06(+1.08%)
Oct 27, 2003 5.785 5.895 5.785 5.862 150,922 +0.07(+1.16%)
Oct 24, 2003 5.785 5.854 5.781 5.795 187,369 +0.02(+0.35%)
Oct 23, 2003 5.775 5.809 5.754 5.775 178,808 +0.00(+0.00%)
Oct 22, 2003 5.785 5.815 5.768 5.775 157,772 -0.01(-0.11%)
Oct 21, 2003 5.748 5.858 5.730 5.781 255,615 +0.03(+0.53%)
Oct 20, 2003 5.809 5.822 5.734 5.750 426,351 -0.02(-0.32%)
Oct 17, 2003 5.629 5.791 5.652 5.768 183,700 +0.14(+2.47%)
Oct 16, 2003 5.703 5.703 5.519 5.629 475,028 -0.06(-1.11%)
Oct 15, 2003 5.887 5.887 5.642 5.693 264,910 -0.13(-2.28%)
Oct 14, 2003 5.867 5.867 5.785 5.826 115,454 +0.02(+0.28%)
Oct 13, 2003 5.813 5.885 5.750 5.809 179,786 +0.13(+2.27%)
Oct 10, 2003 5.619 5.703 5.605 5.681 159,239 +0.06(+1.09%)
Oct 09, 2003 5.576 5.674 5.576 5.619 138,692 +0.07(+1.25%)
Oct 08, 2003 5.601 5.601 5.515 5.550 165,599 -0.05(-0.91%)
Oct 07, 2003 5.484 5.605 5.484 5.601 130,375 +0.11(+1.97%)
Oct 06, 2003 5.419 5.478 5.398 5.492 189,326 +0.00(+0.04%)
Oct 03, 2003 5.447 5.499 5.439 5.490 138,692 +0.08(+1.55%)
Oct 02, 2003 5.419 5.447 5.386 5.407 120,591 -0.01(-0.19%)
Oct 01, 2003 5.306 5.417 5.306 5.417 247,787 +0.11(+2.08%)
Sep 30, 2003 5.315 5.325 5.243 5.306 290,594 -0.03(-0.57%)
Sep 29, 2003 5.315 5.356 5.302 5.337 304,536 +0.08(+1.60%)
Sep 26, 2003 5.182 5.217 5.163 5.253 333,644 +0.04(+0.78%)
Sep 25, 2003 5.178 5.212 5.141 5.212 211,341 +0.03(+0.59%)
Sep 24, 2003 5.227 5.227 5.182 5.182 252,190 -0.08(-1.48%)
Sep 23, 2003 5.221 5.264 5.214 5.259 136,246 +0.04(+0.70%)
Sep 22, 2003 5.286 5.286 5.151 5.223 141,383 -0.08(-1.43%)
Sep 19, 2003 5.294 5.351 5.292 5.298 150,433 +0.01(+0.27%)
Sep 18, 2003 5.304 5.319 5.304 5.284 116,677 -0.04(-0.69%)
Sep 17, 2003 5.321 5.345 5.264 5.321 213,053 +0.00(+0.00%)
Sep 16, 2003 5.249 5.349 5.243 5.321 121,080 +0.07(+1.36%)
Sep 15, 2003 5.229 5.261 5.192 5.249 265,888 +0.03(+0.67%)
Sep 12, 2003 5.221 5.233 5.141 5.214 198,866 -0.02(-0.31%)
Sep 11, 2003 5.212 5.243 5.210 5.231 269,802 +0.01(+0.27%)
Sep 10, 2003 5.172 5.343 5.161 5.217 224,549 +0.02(+0.35%)
Sep 09, 2003 5.264 5.264 5.192 5.198 155,570 -0.08(-1.51%)
Sep 08, 2003 5.212 5.315 5.210 5.278 130,620 +0.07(+1.25%)
Sep 05, 2003 5.182 5.212 5.141 5.212 165,599 +0.02(+0.39%)
Sep 04, 2003 5.182 5.223 5.165 5.192 204,736 +0.01(+0.28%)
Sep 03, 2003 5.151 5.202 5.151 5.178 206,938 +0.01(+0.20%)
Sep 02, 2003 5.172 5.198 5.127 5.167 147,987 +0.01(+0.12%)
Aug 29, 2003 5.125 5.212 5.118 5.161 107,138 +0.02(+0.32%)
Aug 28, 2003 5.163 5.163 5.100 5.145 142,117 +0.00(+0.04%)
Aug 27, 2003 5.223 5.225 5.110 5.143 125,972 -0.12(-2.29%)
Aug 26, 2003 5.131 5.284 5.063 5.264 189,081 +0.11(+2.18%)
Aug 25, 2003 5.088 5.153 5.059 5.151 76,317 +0.08(+1.65%)
Aug 22, 2003 5.018 5.112 5.012 5.067 268,334 +0.05(+1.06%)
Aug 21, 2003 5.028 5.043 5.012 5.014 256,838 -0.02(-0.45%)
Aug 20, 2003 5.049 5.059 5.010 5.037 135,023 -0.02(-0.44%)
Aug 19, 2003 5.065 5.069 5.018 5.059 169,757 +0.00(+0.08%)
Aug 18, 2003 4.961 5.063 4.961 5.055 160,462 +0.11(+2.32%)
Aug 15, 2003 4.936 4.967 4.912 4.941 150,433 +0.00(+0.08%)
Aug 14, 2003 4.936 4.936 4.908 4.936 170,736 +0.00(+0.00%)
Aug 13, 2003 4.900 4.957 4.885 4.936 199,844 +0.01(+0.29%)
Aug 12, 2003 4.865 4.951 4.865 4.922 94,418 +0.04(+0.75%)
Aug 11, 2003 4.857 4.932 4.857 4.885 115,454 +0.04(+0.80%)
Aug 08, 2003 4.824 4.869 4.804 4.847 121,814 +0.01(+0.25%)
Aug 07, 2003 4.865 4.887 4.804 4.834 90,749 -0.03(-0.63%)
Aug 06, 2003 4.926 4.926 4.814 4.865 97,598 -0.05(-0.96%)
Aug 05, 2003 4.957 5.053 4.906 4.912 250,722 -0.06(-1.11%)
Aug 04, 2003 4.994 5.059 4.967 4.967 123,037 -0.02(-0.49%)
Aug 01, 2003 5.018 5.039 4.945 4.992 174,160 -0.04(-0.77%)
Jul 31, 2003 5.065 5.065 4.947 5.030 160,462 -0.02(-0.36%)
Jul 30, 2003 4.969 5.067 4.916 5.049 402,624 +0.08(+1.65%)
Jul 29, 2003 5.008 5.082 4.967 4.967 209,384 -0.06(-1.22%)
Jul 28, 2003 4.869 5.037 4.869 5.028 212,564 +0.17(+3.45%)
Jul 25, 2003 4.783 4.883 4.767 4.861 128,663 +0.10(+2.06%)
Jul 24, 2003 4.926 4.930 4.763 4.763 126,951 -0.16(-3.32%)
Jul 23, 2003 4.787 4.926 4.777 4.926 204,981 +0.13(+2.77%)
Jul 22, 2003 4.793 4.818 4.757 4.793 260,018 +0.02(+0.47%)
Jul 21, 2003 4.783 4.822 4.746 4.771 125,483 -0.01(-0.26%)
Jul 18, 2003 4.738 4.814 4.689 4.783 295,730 -0.04(-0.76%)
Jul 17, 2003 4.793 4.857 4.765 4.820 228,952 +0.05(+1.11%)
Jul 16, 2003 4.779 4.824 4.742 4.767 220,391 +0.00(+0.09%)
Jul 15, 2003 4.908 4.936 4.701 4.763 297,198 -0.10(-2.10%)
Jul 14, 2003 4.714 4.865 4.714 4.865 197,887 +0.16(+3.39%)
Jul 11, 2003 4.665 4.712 4.640 4.705 110,562 +0.09(+1.99%)
Jul 10, 2003 4.656 4.681 4.599 4.614 64,576 -0.04(-0.92%)
Jul 09, 2003 4.705 4.705 4.646 4.656 110,073 -0.06(-1.21%)
Jul 08, 2003 4.620 4.732 4.620 4.714 143,340 +0.08(+1.72%)
Jul 07, 2003 4.589 4.699 4.560 4.634 186,635 +0.06(+1.34%)
Jul 03, 2003 4.558 4.597 4.528 4.573 100,778 -0.01(-0.13%)
Jul 02, 2003 4.517 4.599 4.481 4.579 167,800 +0.09(+2.05%)
Jul 01, 2003 4.448 4.513 4.438 4.487 110,562 +0.04(+0.87%)
Jun 30, 2003 4.436 4.497 4.409 4.448 180,275 -0.01(-0.18%)
Jun 27, 2003 4.403 4.511 4.403 4.456 126,706 +0.06(+1.40%)
Jun 26, 2003 4.397 4.423 4.366 4.395 158,016 -0.01(-0.19%)
Jun 25, 2003 4.376 4.403 4.362 4.403 270,291 +0.03(+0.65%)
Jun 24, 2003 4.354 4.397 4.344 4.374 100,778 +0.03(+0.71%)
Jun 23, 2003 4.403 4.409 4.338 4.344 150,678 -0.08(-1.80%)
Jun 20, 2003 4.374 4.423 4.374 4.423 116,188 +0.07(+1.50%)
Jun 19, 2003 4.385 4.405 4.354 4.358 102,001 -0.04(-0.93%)
Jun 18, 2003 4.342 4.440 4.293 4.399 242,406 +0.07(+1.70%)
Jun 17, 2003 4.374 4.374 4.293 4.325 80,475 -0.03(-0.66%)
Jun 16, 2003 4.293 4.354 4.276 4.354 194,218 +0.06(+1.43%)
Jun 13, 2003 4.323 4.331 4.276 4.293 152,879 -0.02(-0.52%)
Jun 12, 2003 4.231 4.323 4.211 4.315 241,427 +0.08(+1.88%)
Jun 11, 2003 4.107 4.235 4.088 4.235 245,341 +0.13(+3.14%)
Jun 10, 2003 4.078 4.149 4.078 4.107 196,175 +0.06(+1.57%)
Jun 09, 2003 4.129 4.129 4.043 4.043 170,002 -0.09(-2.18%)
Jun 06, 2003 4.147 4.168 4.088 4.133 112,519 +0.03(+0.70%)
Jun 05, 2003 4.109 4.145 4.086 4.105 109,584 -0.03(-0.84%)
Jun 04, 2003 4.058 4.188 4.039 4.139 313,097 +0.10(+2.53%)
Jun 03, 2003 4.006 4.119 3.986 4.037 355,659 +0.06(+1.39%)
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.