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 (%)
Aug 31, 2004 5.366 5.406 5.290 5.310 150,683 -0.06(-1.03%)
Aug 30, 2004 5.417 5.427 5.366 5.366 66,290 -0.06(-1.17%)
Aug 27, 2004 5.394 5.439 5.341 5.429 123,286 -0.01(-0.11%)
Aug 26, 2004 5.458 5.460 5.413 5.435 133,070 -0.03(-0.64%)
Aug 25, 2004 5.368 5.470 5.321 5.470 110,810 +0.10(+1.90%)
Aug 24, 2004 5.355 5.435 5.345 5.368 117,904 +0.01(+0.23%)
Aug 23, 2004 5.386 5.437 5.319 5.355 89,529 -0.02(-0.30%)
Aug 20, 2004 5.355 5.406 5.351 5.372 67,024 +0.01(+0.15%)
Aug 19, 2004 5.376 5.411 5.353 5.364 89,040 -0.02(-0.46%)
Aug 18, 2004 5.239 5.400 5.229 5.388 76,320 +0.17(+3.17%)
Aug 17, 2004 5.265 5.325 5.212 5.222 129,156 -0.03(-0.58%)
Aug 16, 2004 5.059 5.333 5.059 5.253 94,176 +0.18(+3.63%)
Aug 13, 2004 5.161 5.192 5.049 5.069 84,881 -0.08(-1.55%)
Aug 12, 2004 5.212 5.243 5.149 5.149 103,961 -0.06(-1.22%)
Aug 11, 2004 5.151 5.253 5.145 5.212 112,523 +0.05(+0.99%)
Aug 10, 2004 5.110 5.239 5.110 5.161 100,047 +0.06(+1.24%)
Aug 09, 2004 5.069 5.122 5.069 5.098 89,773 +0.07(+1.38%)
Aug 06, 2004 5.233 5.253 5.028 5.028 121,573 -0.22(-4.24%)
Aug 05, 2004 5.323 5.355 5.222 5.251 159,733 -0.07(-1.34%)
Aug 04, 2004 5.294 5.359 5.243 5.323 112,033 +0.01(+0.15%)
Aug 03, 2004 5.202 5.374 5.192 5.314 172,943 +0.10(+1.96%)
Aug 02, 2004 5.274 5.286 5.110 5.212 97,356 -0.09(-1.73%)
Jul 30, 2004 5.269 5.345 5.229 5.304 157,043 +0.01(+0.27%)
Jul 29, 2004 5.233 5.319 5.212 5.290 167,072 +0.04(+0.78%)
Jul 28, 2004 5.130 5.276 5.130 5.249 129,401 +0.10(+1.90%)
Jul 27, 2004 5.110 5.153 5.092 5.151 175,144 +0.06(+1.20%)
Jul 26, 2004 5.141 5.171 5.075 5.090 257,580 -0.06(-1.23%)
Jul 23, 2004 5.133 5.196 5.128 5.153 127,689 +0.03(+0.60%)
Jul 22, 2004 5.347 5.380 5.122 5.122 280,084 -0.17(-3.28%)
Jul 21, 2004 5.376 5.392 5.274 5.296 223,333 -0.10(-1.89%)
Jul 20, 2004 5.171 5.447 5.151 5.398 268,343 +0.25(+4.80%)
Jul 19, 2004 5.247 5.265 5.049 5.151 269,321 -0.10(-1.83%)
Jul 16, 2004 5.149 5.300 4.947 5.247 628,172 +0.05(+0.90%)
Jul 15, 2004 5.519 5.519 5.083 5.200 979,440 -0.32(-5.85%)
Jul 14, 2004 5.550 5.605 5.492 5.523 306,747 -0.02(-0.37%)
Jul 13, 2004 5.374 5.623 5.374 5.543 245,104 +0.19(+3.47%)
Jul 12, 2004 5.441 5.441 5.323 5.357 124,264 -0.08(-1.39%)
Jul 09, 2004 5.521 5.525 5.417 5.433 204,498 -0.09(-1.59%)
Jul 08, 2004 5.631 5.631 5.519 5.521 229,693 -0.13(-2.24%)
Jul 07, 2004 5.550 5.664 5.498 5.648 439,574 -0.05(-0.86%)
Jul 06, 2004 5.744 5.744 5.642 5.697 120,595 -0.07(-1.28%)
Jul 02, 2004 5.830 5.846 5.642 5.770 148,970 -0.08(-1.33%)
Jul 01, 2004 5.928 5.956 5.819 5.848 93,687 -0.08(-1.28%)
Jun 30, 2004 5.877 5.956 5.872 5.924 107,386 +0.05(+0.80%)
Jun 29, 2004 5.866 5.903 5.850 5.877 102,249 +0.03(+0.52%)
Jun 28, 2004 5.846 5.952 5.795 5.846 77,787 -0.02(-0.31%)
Jun 25, 2004 5.887 5.909 5.815 5.864 153,129 -0.04(-0.62%)
Jun 24, 2004 5.856 5.964 5.848 5.901 84,636 +0.02(+0.42%)
Jun 23, 2004 5.768 6.046 5.740 5.877 111,300 +0.09(+1.63%)
Jun 22, 2004 5.809 5.811 5.703 5.783 96,133 -0.04(-0.70%)
Jun 21, 2004 5.836 5.901 5.795 5.823 224,801 +0.01(+0.14%)
Jun 18, 2004 5.825 5.844 5.785 5.815 303,323 +0.00(+0.00%)
Jun 17, 2004 5.819 5.836 5.793 5.815 90,752 -0.00(-0.07%)
Jun 16, 2004 5.907 5.907 5.805 5.819 92,953 -0.07(-1.21%)
Jun 15, 2004 5.785 5.989 5.785 5.891 104,206 +0.11(+1.84%)
Jun 14, 2004 5.785 5.846 5.744 5.785 103,227 -0.03(-0.60%)
Jun 10, 2004 5.877 5.948 5.817 5.819 169,518 -0.07(-1.15%)
Jun 09, 2004 5.877 5.917 5.860 5.887 219,664 +0.02(+0.35%)
Jun 08, 2004 5.744 5.881 5.744 5.866 85,370 +0.07(+1.23%)
Jun 07, 2004 5.693 5.815 5.650 5.795 233,118 +0.15(+2.72%)
Jun 04, 2004 5.580 5.666 5.560 5.642 136,250 +0.07(+1.32%)
Jun 03, 2004 5.631 5.658 5.568 5.568 133,315 -0.08(-1.38%)
Jun 02, 2004 5.601 5.654 5.572 5.646 72,406 +0.04(+0.80%)
Jun 01, 2004 5.417 5.627 5.417 5.601 129,401 +0.17(+3.12%)
May 28, 2004 5.519 5.525 5.413 5.431 110,321 -0.08(-1.52%)
May 27, 2004 5.433 5.570 5.425 5.515 103,472 +0.07(+1.24%)
May 26, 2004 5.386 5.490 5.361 5.447 102,738 +0.01(+0.15%)
May 25, 2004 5.437 5.439 5.337 5.439 254,889 -0.02(-0.34%)
May 24, 2004 5.447 5.509 5.433 5.458 110,566 -0.03(-0.56%)
May 21, 2004 5.570 5.570 5.425 5.488 224,312 -0.01(-0.19%)
May 20, 2004 5.376 5.509 5.366 5.498 150,193 +0.11(+2.09%)
May 19, 2004 5.355 5.478 5.355 5.386 153,373 +0.03(+0.57%)
May 18, 2004 5.314 5.366 5.314 5.355 88,306 +0.04(+0.77%)
May 17, 2004 5.372 5.372 5.259 5.314 145,546 -0.04(-0.84%)
May 14, 2004 5.455 5.462 5.314 5.359 153,863 -0.12(-2.16%)
May 13, 2004 5.478 5.564 5.451 5.478 166,827 -0.02(-0.33%)
May 12, 2004 5.441 5.500 5.331 5.496 145,056 +0.05(+0.90%)
May 11, 2004 5.357 5.490 5.355 5.447 97,601 +0.09(+1.72%)
May 10, 2004 5.366 5.386 5.261 5.355 253,421 -0.06(-1.13%)
May 07, 2004 5.539 5.580 5.417 5.417 136,740 -0.12(-2.21%)
May 06, 2004 5.580 5.580 5.406 5.539 130,135 -0.02(-0.37%)
May 05, 2004 5.560 5.597 5.488 5.560 101,026 -0.01(-0.15%)
May 04, 2004 5.682 5.682 5.529 5.568 164,381 -0.13(-2.37%)
May 03, 2004 5.539 5.744 5.539 5.703 325,093 +0.13(+2.39%)
Apr 30, 2004 5.519 5.599 5.500 5.570 207,433 +0.03(+0.55%)
Apr 29, 2004 5.682 5.703 5.417 5.539 188,843 -0.18(-3.21%)
Apr 28, 2004 5.785 5.805 5.689 5.723 212,081 -0.08(-1.41%)
Apr 27, 2004 5.754 5.844 5.715 5.805 134,049 +0.03(+0.53%)
Apr 26, 2004 5.723 5.834 5.723 5.774 128,912 +0.02(+0.36%)
Apr 23, 2004 5.760 5.801 5.723 5.754 185,418 -0.06(-0.98%)
Apr 22, 2004 5.705 5.811 5.682 5.811 216,729 +0.13(+2.23%)
Apr 21, 2004 5.642 5.684 5.498 5.684 227,492 +0.02(+0.40%)
Apr 20, 2004 5.672 5.766 5.642 5.662 206,210 +0.02(+0.29%)
Apr 19, 2004 5.631 5.682 5.580 5.646 136,250 +0.00(+0.00%)
Apr 16, 2004 5.731 5.731 5.539 5.646 347,843 -0.09(-1.53%)
Apr 15, 2004 5.815 5.875 5.621 5.733 270,789 -0.11(-1.96%)
Apr 14, 2004 5.748 5.924 5.748 5.848 308,460 +0.15(+2.66%)
Apr 13, 2004 5.821 5.821 5.672 5.697 107,630 -0.14(-2.42%)
Apr 12, 2004 5.801 5.883 5.801 5.838 42,807 +0.06(+0.99%)
Apr 08, 2004 5.893 5.893 5.742 5.780 89,773 -0.11(-1.84%)
Apr 07, 2004 5.819 5.897 5.744 5.889 94,910 +0.06(+1.05%)
Apr 06, 2004 5.969 5.979 5.828 5.828 87,327 -0.13(-2.20%)
Apr 05, 2004 5.860 5.962 5.844 5.958 154,352 +0.12(+2.03%)
Apr 02, 2004 5.801 5.862 5.801 5.840 93,443 +0.06(+1.03%)
Apr 01, 2004 5.713 5.780 5.691 5.780 108,364 +0.08(+1.40%)
Mar 31, 2004 5.744 5.744 5.660 5.701 126,710 -0.03(-0.53%)
Mar 30, 2004 5.825 5.825 5.703 5.731 176,123 -0.09(-1.61%)
Mar 29, 2004 5.574 5.825 5.574 5.825 355,426 +0.20(+3.60%)
Mar 26, 2004 5.601 5.744 5.580 5.623 258,313 +0.02(+0.40%)
Mar 25, 2004 5.601 5.601 5.533 5.601 277,883 +0.01(+0.22%)
Mar 24, 2004 5.445 5.588 5.429 5.588 197,160 +0.14(+2.63%)
Mar 23, 2004 5.470 5.592 5.429 5.445 186,886 -0.02(-0.45%)
Mar 22, 2004 5.611 5.631 5.468 5.470 159,244 -0.13(-2.34%)
Mar 19, 2004 5.625 5.635 5.527 5.601 135,516 +0.00(+0.00%)
Mar 18, 2004 5.519 5.619 5.494 5.601 169,029 +0.10(+1.86%)
Mar 17, 2004 5.494 5.519 5.406 5.498 350,778 +0.02(+0.37%)
Mar 16, 2004 5.570 5.570 5.437 5.478 181,993 -0.09(-1.65%)
Mar 15, 2004 5.642 5.642 5.560 5.570 177,835 -0.07(-1.27%)
Mar 12, 2004 5.664 5.699 5.556 5.642 132,336 -0.02(-0.40%)
Mar 11, 2004 5.733 5.733 5.611 5.664 235,320 -0.06(-1.04%)
Mar 10, 2004 5.570 5.805 5.568 5.723 329,741 +0.18(+3.24%)
Mar 09, 2004 5.570 5.637 5.441 5.543 217,463 -0.04(-0.73%)
Mar 08, 2004 5.703 5.703 5.582 5.584 120,595 -0.12(-2.15%)
Mar 05, 2004 5.758 5.776 5.697 5.707 167,316 -0.05(-0.82%)
Mar 04, 2004 5.758 5.844 5.670 5.754 145,301 +0.01(+0.11%)
Mar 03, 2004 5.746 5.795 5.652 5.748 162,424 +0.00(+0.07%)
Mar 02, 2004 5.856 5.899 5.744 5.744 295,740 -0.13(-2.26%)
Mar 01, 2004 5.580 6.075 5.580 5.877 697,398 +0.44(+8.00%)
Feb 27, 2004 5.488 5.511 5.404 5.441 101,026 -0.08(-1.41%)
Feb 26, 2004 5.427 5.519 5.427 5.519 205,477 +0.09(+1.58%)
Feb 25, 2004 5.390 5.458 5.378 5.433 168,295 -0.01(-0.26%)
Feb 24, 2004 5.396 5.519 5.368 5.447 200,340 -0.03(-0.56%)
Feb 23, 2004 5.672 5.680 5.317 5.478 294,517 -0.18(-3.25%)
Feb 20, 2004 5.507 5.713 5.427 5.662 228,960 +0.21(+3.78%)
Feb 19, 2004 5.478 5.682 5.455 5.455 332,432 +0.02(+0.34%)
Feb 18, 2004 5.682 5.703 5.417 5.437 539,132 -0.21(-3.76%)
Feb 17, 2004 5.834 5.856 5.611 5.650 365,210 -0.19(-3.19%)
Feb 13, 2004 6.046 6.159 5.776 5.836 508,800 -0.21(-3.48%)
Feb 12, 2004 6.132 6.132 6.011 6.046 159,733 -0.07(-1.14%)
Feb 11, 2004 6.030 6.116 5.960 6.116 98,824 +0.11(+1.80%)
Feb 10, 2004 6.050 6.065 5.967 6.007 284,732 -0.01(-0.24%)
Feb 09, 2004 5.948 6.024 5.909 6.022 213,549 +0.09(+1.48%)
Feb 06, 2004 5.928 5.952 5.774 5.934 142,610 -0.01(-0.14%)
Feb 05, 2004 5.842 5.942 5.770 5.942 127,444 +0.12(+2.07%)
Feb 04, 2004 5.979 6.040 5.727 5.821 329,986 -0.17(-2.83%)
Feb 03, 2004 6.001 6.069 5.879 5.991 383,557 -0.01(-0.17%)
Feb 02, 2004 6.336 6.336 5.907 6.001 631,597 -0.38(-6.02%)
Jan 30, 2004 6.459 6.469 6.339 6.386 68,736 -0.06(-0.95%)
Jan 29, 2004 6.408 6.447 6.336 6.447 115,703 +0.05(+0.83%)
Jan 28, 2004 6.653 6.661 6.394 6.394 151,661 -0.23(-3.52%)
Jan 27, 2004 6.692 6.713 6.596 6.627 123,775 -0.07(-0.98%)
Jan 26, 2004 6.586 6.692 6.574 6.692 98,580 +0.09(+1.43%)
Jan 23, 2004 6.694 6.694 6.549 6.598 106,652 -0.11(-1.65%)
Jan 22, 2004 6.735 6.778 6.684 6.708 66,780 -0.01(-0.09%)
Jan 21, 2004 6.735 6.796 6.686 6.715 80,478 +0.00(+0.00%)
Jan 20, 2004 6.807 6.827 6.666 6.715 90,507 -0.09(-1.35%)
Jan 16, 2004 6.796 6.835 6.780 6.807 132,581 +0.11(+1.68%)
Jan 15, 2004 6.755 6.862 6.674 6.694 170,252 -0.06(-0.91%)
Jan 14, 2004 6.725 6.796 6.676 6.755 101,515 +0.06(+0.85%)
Jan 13, 2004 6.684 6.704 6.539 6.698 142,121 +0.01(+0.21%)
Jan 12, 2004 6.525 6.684 6.525 6.684 161,201 +0.16(+2.44%)
Jan 09, 2004 6.492 6.643 6.490 6.525 238,989 +0.05(+0.82%)
Jan 08, 2004 6.388 6.471 6.234 6.471 363,009 +0.09(+1.47%)
Jan 07, 2004 6.357 6.414 6.328 6.377 336,835 -0.10(-1.58%)
Jan 06, 2004 6.551 6.582 6.480 6.480 176,367 -0.08(-1.18%)
Jan 05, 2004 6.633 6.647 6.547 6.557 174,410 -0.07(-1.05%)
Jan 02, 2004 6.653 6.743 6.590 6.627 189,576 +0.02(+0.34%)
Dec 31, 2003 6.664 6.688 6.592 6.604 192,756 -0.09(-1.31%)
Dec 30, 2003 6.719 6.719 6.647 6.692 203,030 -0.03(-0.46%)
Dec 29, 2003 6.688 6.733 6.661 6.723 214,772 +0.03(+0.52%)
Dec 26, 2003 6.725 6.729 6.684 6.688 46,476 -0.05(-0.76%)
Dec 24, 2003 6.745 6.766 6.739 6.739 58,952 -0.02(-0.33%)
Dec 23, 2003 6.827 6.827 6.745 6.762 111,055 -0.01(-0.21%)
Dec 22, 2003 6.786 6.794 6.704 6.776 90,507 +0.01(+0.15%)
Dec 19, 2003 6.760 6.768 6.723 6.766 86,349 +0.01(+0.09%)
Dec 18, 2003 6.772 6.780 6.745 6.760 100,047 +0.01(+0.12%)
Dec 17, 2003 6.768 6.776 6.741 6.751 116,681 -0.04(-0.54%)
Dec 16, 2003 6.805 6.805 6.751 6.788 145,301 -0.01(-0.21%)
Dec 15, 2003 6.919 6.986 6.786 6.803 253,666 -0.12(-1.68%)
Dec 12, 2003 6.674 6.935 6.674 6.919 257,335 +0.27(+3.99%)
Dec 11, 2003 6.602 6.684 6.602 6.653 195,203 +0.05(+0.74%)
Dec 10, 2003 6.664 6.664 6.592 6.604 238,744 -0.02(-0.28%)
Dec 09, 2003 6.598 6.694 6.598 6.623 190,310 +0.06(+0.87%)
Dec 08, 2003 6.457 6.617 6.457 6.565 124,998 +0.12(+1.81%)
Dec 05, 2003 6.449 6.496 6.428 6.449 137,963 +0.01(+0.16%)
Dec 04, 2003 6.500 6.500 6.439 6.439 211,103 -0.07(-1.10%)
Dec 03, 2003 6.602 6.651 6.522 6.510 276,904 -0.05(-0.78%)
Dec 02, 2003 6.602 6.839 6.551 6.561 643,583 +0.02(+0.31%)
Dec 01, 2003 6.118 6.594 6.108 6.541 599,797 +0.42(+6.92%)
Nov 28, 2003 6.101 6.130 6.097 6.118 23,483 +0.05(+0.81%)
Nov 26, 2003 6.081 6.095 6.011 6.069 77,053 -0.01(-0.17%)
Nov 25, 2003 5.938 6.089 5.938 6.079 107,875 +0.06(+1.05%)
Nov 24, 2003 5.907 6.016 5.887 6.016 126,221 +0.11(+1.83%)
Nov 21, 2003 5.907 5.907 5.850 5.907 121,329 +0.01(+0.17%)
Nov 20, 2003 5.856 5.897 5.817 5.897 134,783 +0.03(+0.49%)
Nov 19, 2003 5.821 5.854 5.817 5.868 201,318 +0.03(+0.45%)
Nov 18, 2003 5.858 5.938 5.815 5.842 80,723 -0.01(-0.10%)
Nov 17, 2003 5.893 5.893 5.821 5.848 160,956 -0.13(-2.15%)
Nov 14, 2003 5.969 6.038 5.960 5.977 82,435 +0.03(+0.58%)
Nov 13, 2003 5.930 5.930 5.919 5.942 114,480 -0.02(-0.38%)
Nov 12, 2003 5.969 5.969 5.836 5.964 226,513 +0.00(+0.00%)
Nov 11, 2003 6.056 6.056 5.950 5.964 73,140 -0.08(-1.25%)
Nov 10, 2003 6.077 6.081 6.030 6.040 124,753 -0.07(-1.07%)
Nov 07, 2003 6.081 6.130 6.073 6.106 282,775 +0.04(+0.71%)
Nov 06, 2003 6.073 6.081 6.050 6.063 167,316 +0.01(+0.20%)
Nov 05, 2003 6.061 6.071 5.995 6.050 148,236 +0.00(+0.00%)
Nov 04, 2003 6.118 6.124 6.040 6.050 152,273 +0.02(+0.34%)
Nov 03, 2003 5.964 6.030 5.950 6.030 132,581 +0.07(+1.10%)
Oct 31, 2003 5.989 6.026 5.934 5.964 182,727 +0.01(+0.10%)
Oct 30, 2003 6.034 6.034 5.928 5.958 95,889 -0.04(-0.68%)
Oct 29, 2003 5.926 6.032 5.926 5.999 103,961 +0.07(+1.24%)
Oct 28, 2003 5.907 5.926 5.887 5.926 99,558 +0.06(+1.08%)
Oct 27, 2003 5.785 5.895 5.785 5.862 150,927 +0.07(+1.16%)
Oct 24, 2003 5.785 5.854 5.780 5.795 187,375 +0.02(+0.35%)
Oct 23, 2003 5.774 5.809 5.754 5.774 178,813 +0.00(+0.00%)
Oct 22, 2003 5.785 5.815 5.768 5.774 157,776 -0.01(-0.11%)
Oct 21, 2003 5.748 5.858 5.729 5.780 255,623 +0.03(+0.53%)
Oct 20, 2003 5.809 5.821 5.733 5.750 426,364 -0.02(-0.32%)
Oct 17, 2003 5.629 5.791 5.652 5.768 183,706 +0.14(+2.47%)
Oct 16, 2003 5.703 5.703 5.519 5.629 475,043 -0.06(-1.11%)
Oct 15, 2003 5.887 5.887 5.642 5.693 264,918 -0.13(-2.28%)
Oct 14, 2003 5.866 5.866 5.785 5.825 115,458 +0.02(+0.28%)
Oct 13, 2003 5.813 5.885 5.750 5.809 179,792 +0.13(+2.27%)
Oct 10, 2003 5.619 5.703 5.605 5.680 159,244 +0.06(+1.09%)
Oct 09, 2003 5.576 5.674 5.576 5.619 138,696 +0.07(+1.25%)
Oct 08, 2003 5.601 5.601 5.515 5.550 165,604 -0.05(-0.91%)
Oct 07, 2003 5.484 5.605 5.484 5.601 130,380 +0.11(+1.97%)
Oct 06, 2003 5.419 5.478 5.398 5.492 189,332 +0.00(+0.04%)
Oct 03, 2003 5.447 5.498 5.439 5.490 138,696 +0.08(+1.55%)
Oct 02, 2003 5.419 5.447 5.386 5.406 120,595 -0.01(-0.19%)
Oct 01, 2003 5.306 5.417 5.306 5.417 247,795 +0.11(+2.08%)
Sep 30, 2003 5.314 5.325 5.243 5.306 290,603 -0.03(-0.57%)
Sep 29, 2003 5.314 5.355 5.302 5.337 304,546 +0.08(+1.60%)
Sep 26, 2003 5.182 5.216 5.163 5.253 333,655 +0.04(+0.78%)
Sep 25, 2003 5.178 5.212 5.141 5.212 211,347 +0.03(+0.59%)
Sep 24, 2003 5.227 5.227 5.182 5.182 252,198 -0.08(-1.48%)
Sep 23, 2003 5.220 5.263 5.214 5.259 136,250 +0.04(+0.70%)
Sep 22, 2003 5.286 5.286 5.151 5.222 141,387 -0.08(-1.43%)
Sep 19, 2003 5.294 5.351 5.292 5.298 150,438 +0.01(+0.27%)
Sep 18, 2003 5.304 5.319 5.304 5.284 116,681 -0.04(-0.69%)
Sep 17, 2003 5.321 5.345 5.263 5.321 213,060 +0.00(+0.00%)
Sep 16, 2003 5.249 5.349 5.243 5.321 121,084 +0.07(+1.36%)
Sep 15, 2003 5.229 5.261 5.192 5.249 265,897 +0.03(+0.67%)
Sep 12, 2003 5.220 5.233 5.141 5.214 198,872 -0.02(-0.31%)
Sep 11, 2003 5.212 5.243 5.210 5.231 269,810 +0.01(+0.27%)
Sep 10, 2003 5.171 5.343 5.161 5.216 224,557 +0.02(+0.35%)
Sep 09, 2003 5.263 5.263 5.192 5.198 155,575 -0.08(-1.51%)
Sep 08, 2003 5.212 5.314 5.210 5.278 130,624 +0.07(+1.25%)
Sep 05, 2003 5.182 5.212 5.141 5.212 165,604 +0.02(+0.39%)
Sep 04, 2003 5.182 5.222 5.165 5.192 204,743 +0.01(+0.28%)
Sep 03, 2003 5.151 5.202 5.151 5.178 206,944 +0.01(+0.20%)
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.