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 (%)
Dec 29, 2006 18.09 18.09 17.72 17.86 254,707 -0.21(-1.14%)
Dec 28, 2006 17.95 18.07 17.88 18.06 165,785 +0.10(+0.55%)
Dec 27, 2006 17.70 18.01 17.66 17.96 211,951 +0.26(+1.48%)
Dec 26, 2006 17.40 17.73 17.20 17.70 209,393 +0.39(+2.28%)
Dec 22, 2006 17.65 17.65 17.16 17.31 367,870 -0.34(-1.95%)
Dec 21, 2006 17.69 17.82 17.60 17.65 392,354 +0.01(+0.05%)
Dec 20, 2006 17.58 17.70 17.50 17.64 198,430 +0.12(+0.70%)
Dec 19, 2006 17.40 17.55 17.30 17.52 158,720 +0.10(+0.57%)
Dec 18, 2006 17.75 17.79 17.35 17.42 208,053 -0.31(-1.76%)
Dec 15, 2006 17.70 17.73 17.49 17.73 411,235 +0.26(+1.50%)
Dec 14, 2006 17.73 17.78 17.36 17.47 511,851 -0.35(-1.98%)
Dec 13, 2006 17.44 17.95 17.35 17.82 561,063 +0.57(+3.28%)
Dec 12, 2006 17.61 17.61 17.11 17.26 202,572 -0.32(-1.82%)
Dec 11, 2006 17.51 17.60 17.39 17.58 222,184 +0.11(+0.61%)
Dec 08, 2006 17.37 17.56 17.34 17.47 195,507 +0.04(+0.24%)
Dec 07, 2006 17.64 17.64 17.26 17.43 192,583 -0.18(-1.03%)
Dec 06, 2006 17.55 17.63 17.38 17.61 347,406 +0.16(+0.89%)
Dec 05, 2006 17.40 17.45 17.26 17.45 317,318 +0.15(+0.85%)
Dec 04, 2006 17.03 17.44 16.91 17.31 353,009 +0.36(+2.13%)
Dec 01, 2006 16.91 17.19 16.81 16.94 556,678 -0.25(-1.48%)
Nov 30, 2006 17.01 17.28 16.84 17.20 302,579 +0.18(+1.06%)
Nov 29, 2006 16.87 17.11 16.75 17.02 202,937 +0.29(+1.72%)
Nov 28, 2006 16.69 16.80 16.55 16.73 370,063 +0.07(+0.39%)
Nov 27, 2006 17.19 17.21 16.65 16.67 523,302 -0.62(-3.61%)
Nov 24, 2006 17.35 17.48 17.08 17.29 170,536 -0.24(-1.36%)
Nov 22, 2006 17.40 17.56 17.24 17.53 387,482 +0.17(+0.99%)
Nov 21, 2006 16.95 17.35 16.91 17.35 692,376 +0.20(+1.15%)
Nov 20, 2006 17.12 17.22 17.01 17.16 225,473 +0.07(+0.43%)
Nov 17, 2006 17.13 17.13 16.87 17.08 294,661 -0.07(-0.43%)
Nov 16, 2006 17.03 17.28 16.98 17.16 282,237 +0.12(+0.72%)
Nov 15, 2006 16.94 17.19 16.89 17.03 471,166 +0.19(+1.12%)
Nov 14, 2006 16.67 16.90 16.42 16.85 416,960 +0.23(+1.38%)
Nov 13, 2006 16.45 16.62 16.44 16.62 195,872 +0.12(+0.75%)
Nov 10, 2006 16.52 16.53 16.36 16.49 652,056 +0.05(+0.30%)
Nov 09, 2006 16.57 16.57 16.36 16.44 402,221 -0.01(-0.05%)
Nov 08, 2006 16.45 16.62 16.34 16.45 298,316 -0.10(-0.60%)
Nov 07, 2006 16.60 16.79 16.51 16.55 279,313 -0.01(-0.05%)
Nov 06, 2006 16.53 16.71 16.48 16.56 242,526 +0.13(+0.80%)
Nov 03, 2006 16.42 16.76 16.25 16.43 465,197 +0.30(+1.88%)
Nov 02, 2006 16.34 16.42 16.09 16.12 489,803 -0.24(-1.46%)
Nov 01, 2006 16.48 16.63 16.29 16.36 475,430 -0.10(-0.60%)
Oct 31, 2006 16.61 16.67 16.37 16.46 358,247 -0.14(-0.84%)
Oct 30, 2006 17.12 17.12 16.29 16.60 468,486 +0.20(+1.20%)
Oct 27, 2006 16.69 16.71 16.25 16.40 285,891 -0.27(-1.62%)
Oct 26, 2006 16.78 16.83 16.34 16.67 343,508 +0.03(+0.20%)
Oct 25, 2006 16.63 16.94 16.46 16.64 317,562 +0.01(+0.05%)
Oct 24, 2006 16.44 16.72 16.44 16.63 221,453 +0.08(+0.50%)
Oct 23, 2006 16.24 16.75 16.22 16.55 718,687 +0.36(+2.23%)
Oct 20, 2006 17.03 17.07 16.03 16.19 1,280,482 -0.98(-5.69%)
Oct 19, 2006 16.42 17.22 15.96 17.17 3,552,509 +2.18(+14.58%)
Oct 18, 2006 15.19 15.24 14.83 14.98 939,166 -0.16(-1.08%)
Oct 17, 2006 15.11 15.15 14.92 15.15 673,130 -0.12(-0.81%)
Oct 16, 2006 15.02 15.34 14.99 15.27 446,073 -0.08(-0.53%)
Oct 13, 2006 15.19 15.38 15.04 15.35 353,862 +0.24(+1.58%)
Oct 12, 2006 14.74 15.11 14.67 15.11 558,627 +0.48(+3.31%)
Oct 11, 2006 14.66 14.69 14.47 14.63 272,492 -0.10(-0.67%)
Oct 10, 2006 14.68 14.94 14.68 14.73 331,205 +0.03(+0.22%)
Oct 09, 2006 14.57 14.72 14.46 14.69 170,048 +0.16(+1.13%)
Oct 06, 2006 14.68 14.60 14.31 14.53 241,552 -0.15(-1.01%)
Oct 05, 2006 14.28 14.71 14.27 14.68 451,189 +0.36(+2.52%)
Oct 04, 2006 14.07 14.32 14.07 14.32 816,745 +0.16(+1.16%)
Oct 03, 2006 14.19 14.38 14.07 14.15 350,817 -0.02(-0.17%)
Oct 02, 2006 14.42 14.45 14.14 14.18 399,419 -0.24(-1.65%)
Sep 29, 2006 14.77 14.78 14.32 14.42 409,042 -0.28(-1.90%)
Sep 28, 2006 14.83 14.83 14.56 14.69 838,671 -0.16(-1.05%)
Sep 27, 2006 14.42 14.98 14.42 14.85 565,205 +0.40(+2.78%)
Sep 26, 2006 14.31 14.51 14.16 14.45 264,696 +0.19(+1.32%)
Sep 25, 2006 14.02 14.33 13.96 14.26 402,099 +0.30(+2.12%)
Sep 22, 2006 14.13 14.18 13.90 13.96 189,173 -0.19(-1.33%)
Sep 21, 2006 14.45 14.50 14.07 14.15 316,709 -0.27(-1.88%)
Sep 20, 2006 14.16 14.45 14.10 14.42 301,848 +0.34(+2.45%)
Sep 19, 2006 14.10 14.14 13.69 14.08 377,859 -0.07(-0.46%)
Sep 18, 2006 14.27 14.33 14.11 14.14 293,200 -0.11(-0.81%)
Sep 15, 2006 14.08 14.88 13.98 14.26 842,935 +0.28(+2.00%)
Sep 14, 2006 13.90 13.98 13.69 13.98 380,417 -0.02(-0.12%)
Sep 13, 2006 13.80 14.00 13.72 14.00 348,137 +0.21(+1.49%)
Sep 12, 2006 13.32 13.80 13.27 13.79 721,245 +0.53(+3.96%)
Sep 11, 2006 13.41 13.48 13.18 13.27 225,351 -0.27(-2.00%)
Sep 08, 2006 13.44 13.63 13.35 13.54 241,673 +0.17(+1.29%)
Sep 07, 2006 13.39 13.53 13.34 13.36 241,308 -0.11(-0.79%)
Sep 06, 2006 13.82 13.82 13.45 13.47 246,911 -0.42(-3.01%)
Sep 05, 2006 13.69 13.91 13.65 13.89 278,095 +0.21(+1.50%)
Sep 01, 2006 13.61 13.87 13.57 13.69 234,365 +0.21(+1.52%)
Aug 31, 2006 13.79 13.79 13.47 13.48 380,051 -0.31(-2.26%)
Aug 30, 2006 13.59 13.82 13.51 13.79 202,572 +0.21(+1.51%)
Aug 29, 2006 13.51 13.59 13.34 13.59 224,376 +0.15(+1.10%)
Aug 28, 2006 13.46 13.61 13.35 13.44 157,136 +0.01(+0.06%)
Aug 25, 2006 13.51 13.66 13.36 13.43 136,307 -0.17(-1.27%)
Aug 24, 2006 13.91 13.93 13.41 13.60 282,724 -0.27(-1.95%)
Aug 23, 2006 13.93 13.96 13.79 13.87 667,039 +0.02(+0.12%)
Aug 22, 2006 13.77 13.91 13.75 13.86 277,242 +0.02(+0.18%)
Aug 21, 2006 13.87 13.90 13.79 13.83 204,156 -0.10(-0.71%)
Aug 18, 2006 13.91 13.95 13.82 13.93 326,941 +0.02(+0.12%)
Aug 17, 2006 13.82 13.95 13.76 13.91 602,235 +0.08(+0.59%)
Aug 16, 2006 13.59 13.85 13.50 13.83 229,858 +0.29(+2.12%)
Aug 15, 2006 13.42 13.55 13.24 13.55 367,992 +0.30(+2.29%)
Aug 14, 2006 13.27 13.42 13.20 13.24 331,692 +0.04(+0.31%)
Aug 11, 2006 13.28 13.28 13.05 13.20 400,759 -0.16(-1.23%)
Aug 10, 2006 13.36 13.55 13.32 13.36 673,861 -0.11(-0.79%)
Aug 09, 2006 13.71 13.77 13.36 13.47 618,924 -0.16(-1.14%)
Aug 08, 2006 13.85 13.88 13.58 13.63 548,273 -0.19(-1.37%)
Aug 07, 2006 13.71 13.93 13.71 13.82 246,546 +0.04(+0.30%)
Aug 04, 2006 14.42 14.45 13.59 13.78 1,250,881 -0.57(-3.95%)
Aug 03, 2006 13.79 14.41 13.76 14.34 478,719 +0.50(+3.62%)
Aug 02, 2006 13.82 13.96 13.75 13.84 587,862 +0.09(+0.66%)
Aug 01, 2006 13.82 13.87 13.59 13.75 535,970 -0.21(-1.53%)
Jul 31, 2006 13.69 13.98 13.45 13.96 510,755 +0.21(+1.49%)
Jul 28, 2006 13.71 13.95 13.63 13.76 420,614 +0.13(+0.96%)
Jul 27, 2006 13.67 13.77 13.46 13.63 497,234 -0.04(-0.30%)
Jul 26, 2006 13.50 13.78 13.09 13.67 552,414 +0.14(+1.03%)
Jul 25, 2006 13.54 13.75 13.23 13.53 604,428 -0.01(-0.06%)
Jul 24, 2006 13.71 13.73 13.36 13.54 1,142,347 +0.17(+1.29%)
Jul 21, 2006 13.79 13.82 12.77 13.36 2,248,395 +0.76(+6.06%)
Jul 20, 2006 14.57 14.74 12.54 12.60 4,673,418 -2.74(-17.87%)
Jul 19, 2006 14.59 15.50 14.59 15.34 490,900 +0.64(+4.35%)
Jul 18, 2006 14.73 14.88 14.51 14.70 331,448 -0.02(-0.17%)
Jul 17, 2006 14.69 14.97 14.66 14.73 335,956 -0.28(-1.86%)
Jul 14, 2006 15.44 15.52 14.97 15.01 862,059 -0.53(-3.43%)
Jul 13, 2006 15.93 15.93 15.47 15.54 500,279 -0.39(-2.42%)
Jul 12, 2006 16.07 16.21 15.89 15.93 341,193 -0.13(-0.82%)
Jul 11, 2006 15.87 16.10 15.76 16.06 304,285 +0.13(+0.82%)
Jul 10, 2006 15.90 16.19 15.85 15.93 200,258 +0.05(+0.31%)
Jul 07, 2006 15.94 16.23 15.85 15.88 402,708 -0.21(-1.28%)
Jul 06, 2006 16.26 16.34 15.93 16.08 443,028 +0.16(+0.98%)
Jul 05, 2006 16.03 16.06 15.75 15.93 324,262 -0.23(-1.42%)
Jul 03, 2006 16.44 16.44 16.11 16.16 224,133 -0.22(-1.35%)
Jun 30, 2006 16.32 16.39 15.97 16.38 535,117 +0.14(+0.86%)
Jun 29, 2006 15.66 16.24 15.61 16.24 320,729 +0.72(+4.66%)
Jun 28, 2006 15.69 15.69 15.37 15.52 341,681 -0.09(-0.58%)
Jun 27, 2006 16.04 16.21 15.59 15.61 461,787 -0.47(-2.91%)
Jun 26, 2006 16.20 16.20 15.87 16.07 240,821 +0.03(+0.20%)
Jun 23, 2006 15.80 16.17 15.65 16.04 528,296 +0.13(+0.83%)
Jun 22, 2006 15.86 16.07 15.68 15.91 241,917 -0.02(-0.16%)
Jun 21, 2006 15.70 15.99 15.65 15.93 456,914 +0.29(+1.84%)
Jun 20, 2006 16.05 16.16 15.59 15.65 416,229 -0.44(-2.71%)
Jun 19, 2006 16.54 16.58 15.87 16.08 550,465 -0.37(-2.25%)
Jun 16, 2006 16.54 16.55 16.15 16.45 791,530 -0.13(-0.79%)
Jun 15, 2006 16.12 16.66 16.03 16.58 308,061 +0.56(+3.48%)
Jun 14, 2006 15.83 16.14 15.72 16.02 434,866 +0.13(+0.83%)
Jun 13, 2006 16.12 16.34 15.76 15.89 529,879 -0.36(-2.22%)
Jun 12, 2006 16.92 16.92 16.19 16.25 585,547 +7.75(+91.17%)
Jun 09, 2006 8.415 8.649 8.374 8.503 427,801 +0.09(+1.05%)
Jun 08, 2006 8.394 8.447 8.025 8.415 625,136 +0.03(+0.34%)
Jun 07, 2006 8.464 8.589 8.308 8.386 428,045 -0.09(-1.02%)
Jun 06, 2006 8.579 8.665 8.357 8.472 382,731 -0.11(-1.27%)
Jun 05, 2006 8.839 8.856 8.556 8.581 429,994 -0.26(-2.93%)
Jun 02, 2006 8.675 8.909 8.675 8.839 426,096 +0.22(+2.50%)
Jun 01, 2006 8.484 8.624 8.468 8.624 444,368 +0.15(+1.77%)
May 31, 2006 8.398 8.517 8.353 8.474 712,109 +0.07(+0.83%)
May 30, 2006 8.723 8.723 8.398 8.404 283,333 -0.37(-4.23%)
May 26, 2006 8.517 8.833 8.517 8.776 518,429 +0.30(+3.49%)
May 25, 2006 8.425 8.548 8.337 8.480 518,673 +0.06(+0.66%)
May 24, 2006 8.554 8.577 8.255 8.425 540,112 -0.15(-1.75%)
May 23, 2006 8.661 8.798 8.567 8.575 403,439 -0.03(-0.41%)
May 22, 2006 8.595 8.690 8.519 8.610 558,383 -0.01(-0.17%)
May 19, 2006 8.784 8.805 8.517 8.624 602,235 -0.13(-1.52%)
May 18, 2006 8.811 8.979 8.757 8.757 413,915 -0.03(-0.37%)
May 17, 2006 8.981 9.008 8.747 8.790 654,614 -0.24(-2.66%)
May 16, 2006 8.922 9.069 8.922 9.030 346,919 +0.16(+1.76%)
May 15, 2006 8.825 8.948 8.743 8.874 524,276 +0.05(+0.60%)
May 12, 2006 8.995 9.045 8.788 8.821 463,614 -0.22(-2.47%)
May 11, 2006 9.328 9.367 9.041 9.045 275,781 -0.28(-3.04%)
May 10, 2006 9.449 9.500 9.266 9.328 309,157 -0.12(-1.28%)
May 09, 2006 9.492 9.574 9.414 9.449 226,569 -0.04(-0.45%)
May 08, 2006 9.529 9.566 9.470 9.492 262,869 -0.08(-0.86%)
May 05, 2006 9.314 9.755 9.281 9.574 843,666 +0.28(+3.03%)
May 04, 2006 9.246 9.336 9.246 9.293 295,270 +0.05(+0.51%)
May 03, 2006 9.234 9.301 9.207 9.246 297,219 -0.05(-0.55%)
May 02, 2006 9.236 9.305 9.141 9.297 521,840 +0.09(+1.03%)
May 01, 2006 9.236 9.414 9.145 9.203 472,384 -0.05(-0.51%)
Apr 28, 2006 9.190 9.328 9.151 9.250 309,644 +0.01(+0.16%)
Apr 27, 2006 9.379 9.412 9.207 9.236 442,175 -0.18(-1.92%)
Apr 26, 2006 9.443 9.533 9.404 9.416 437,546 +0.01(+0.15%)
Apr 25, 2006 9.457 9.554 9.379 9.402 517,211 -0.02(-0.26%)
Apr 24, 2006 9.595 9.595 9.361 9.426 683,362 -0.24(-2.50%)
Apr 21, 2006 9.810 9.841 9.567 9.669 979,364 +0.11(+1.16%)
Apr 20, 2006 9.129 9.679 9.030 9.558 2,163,615 +0.71(+8.05%)
Apr 19, 2006 8.823 8.893 8.749 8.846 539,381 +0.06(+0.63%)
Apr 18, 2006 8.593 8.790 8.577 8.790 467,512 +0.20(+2.32%)
Apr 17, 2006 8.474 8.599 8.474 8.591 325,967 +0.07(+0.84%)
Apr 13, 2006 8.476 8.560 8.353 8.519 342,533 +0.04(+0.51%)
Apr 12, 2006 8.322 8.476 8.314 8.476 246,790 +0.16(+1.98%)
Apr 11, 2006 8.497 8.497 8.294 8.312 321,095 -0.18(-2.17%)
Apr 10, 2006 8.528 8.538 8.374 8.497 498,696 -0.04(-0.48%)
Apr 07, 2006 8.517 8.577 8.476 8.538 1,062,439 -0.01(-0.14%)
Apr 06, 2006 8.326 8.554 8.316 8.550 624,161 +0.22(+2.69%)
Apr 05, 2006 8.265 8.696 8.255 8.326 215,606 +0.03(+0.42%)
Apr 04, 2006 8.275 8.349 8.209 8.291 465,076 +0.01(+0.15%)
Apr 03, 2006 8.271 8.394 8.228 8.279 654,858 -0.03(-0.40%)
Mar 31, 2006 8.209 8.320 8.172 8.312 1,070,235 +0.32(+4.03%)
Mar 30, 2006 7.828 7.990 7.797 7.990 252,149 +0.16(+2.07%)
Mar 29, 2006 7.772 7.883 7.770 7.828 256,291 +0.02(+0.29%)
Mar 28, 2006 7.807 7.838 7.766 7.805 132,530 +0.03(+0.40%)
Mar 27, 2006 7.805 7.809 7.707 7.774 148,122 -0.07(-0.84%)
Mar 24, 2006 7.778 7.895 7.778 7.840 159,816 +0.09(+1.22%)
Mar 23, 2006 7.778 7.805 7.694 7.746 223,645 -0.09(-1.20%)
Mar 22, 2006 7.600 7.840 7.600 7.840 313,299 +0.25(+3.24%)
Mar 21, 2006 7.762 7.795 7.559 7.594 505,517 -0.21(-2.63%)
Mar 20, 2006 7.774 7.854 7.762 7.799 169,074 +0.02(+0.21%)
Mar 17, 2006 7.850 7.871 7.774 7.783 483,835 -0.02(-0.24%)
Mar 16, 2006 7.795 7.912 7.748 7.801 238,994 +0.03(+0.45%)
Mar 15, 2006 7.783 7.797 7.717 7.766 204,886 -0.03(-0.37%)
Mar 14, 2006 7.672 7.799 7.602 7.795 141,301 +0.15(+1.90%)
Mar 13, 2006 7.727 7.780 7.620 7.649 137,890 -0.09(-1.22%)
Mar 10, 2006 7.573 7.744 7.565 7.744 305,746 +0.22(+2.92%)
Mar 09, 2006 7.725 7.727 7.512 7.524 262,138 -0.22(-2.78%)
Mar 08, 2006 7.594 7.756 7.594 7.739 207,323 +0.12(+1.56%)
Mar 07, 2006 7.600 7.666 7.594 7.620 124,247 -0.03(-0.43%)
Mar 06, 2006 7.684 7.873 7.616 7.653 263,843 -0.23(-2.87%)
Mar 03, 2006 7.748 7.932 7.737 7.879 182,960 +0.11(+1.37%)
Mar 02, 2006 7.957 7.965 7.748 7.772 294,296 -0.22(-2.75%)
Mar 01, 2006 7.881 8.199 7.875 7.992 234,852 +0.11(+1.46%)
Feb 28, 2006 7.856 7.918 7.799 7.877 271,395 +0.02(+0.26%)
Feb 27, 2006 7.912 7.971 7.840 7.856 116,208 -0.03(-0.39%)
Feb 24, 2006 7.778 7.941 7.752 7.887 184,666 +0.04(+0.55%)
Feb 23, 2006 7.922 7.922 7.819 7.844 383,706 -0.16(-2.00%)
Feb 22, 2006 7.815 8.008 7.815 8.004 483,591 +0.22(+2.85%)
Feb 21, 2006 7.879 7.941 7.780 7.783 531,097 -0.12(-1.56%)
Feb 17, 2006 7.924 7.963 7.819 7.906 394,669 -0.13(-1.58%)
Feb 16, 2006 7.639 8.084 7.629 8.033 1,027,357 +0.43(+5.64%)
Feb 15, 2006 7.659 7.698 7.594 7.604 292,347 -0.08(-1.09%)
Feb 14, 2006 7.594 7.692 7.483 7.688 239,968 +0.12(+1.55%)
Feb 13, 2006 7.672 7.676 7.512 7.571 220,235 -0.14(-1.86%)
Feb 10, 2006 7.491 7.748 7.491 7.715 358,369 +0.20(+2.70%)
Feb 09, 2006 7.524 7.651 7.491 7.512 253,124 -0.01(-0.14%)
Feb 08, 2006 7.499 7.553 7.450 7.522 588,105 +0.02(+0.27%)
Feb 07, 2006 7.608 7.666 7.485 7.501 258,727 -0.15(-1.96%)
Feb 06, 2006 7.614 7.709 7.594 7.651 215,606 +0.01(+0.08%)
Feb 03, 2006 7.614 7.750 7.596 7.645 115,233 +0.03(+0.40%)
Feb 02, 2006 7.768 7.770 7.610 7.614 576,655 -0.12(-1.59%)
Feb 01, 2006 7.772 7.772 7.676 7.737 454,356 -0.03(-0.45%)
Jan 31, 2006 7.668 7.799 7.649 7.772 431,943 +0.10(+1.37%)
Jan 30, 2006 7.635 7.707 7.624 7.668 165,419 -0.01(-0.11%)
Jan 27, 2006 7.746 7.774 7.647 7.676 259,702 -0.07(-0.90%)
Jan 26, 2006 7.707 7.756 7.678 7.746 454,843 +0.05(+0.64%)
Jan 25, 2006 7.629 7.715 7.618 7.696 208,053 +0.03(+0.35%)
Jan 24, 2006 7.655 7.711 7.622 7.670 376,884 -0.01(-0.08%)
Jan 23, 2006 7.555 7.711 7.440 7.676 628,303 +0.11(+1.44%)
Jan 20, 2006 7.668 7.696 7.563 7.567 429,263 -0.05(-0.62%)
Jan 19, 2006 7.401 7.635 7.388 7.614 419,275 +0.25(+3.34%)
Jan 18, 2006 7.372 7.413 7.349 7.368 404,414 -0.00(-0.06%)
Jan 17, 2006 7.388 7.419 7.204 7.372 555,703 +0.24(+3.37%)
Jan 13, 2006 7.167 7.204 7.070 7.132 329,134 -0.04(-0.60%)
Jan 12, 2006 7.085 7.243 7.048 7.175 396,618 +0.09(+1.33%)
Jan 11, 2006 7.115 7.115 6.999 7.081 344,726 -0.03(-0.46%)
Jan 10, 2006 6.914 7.128 6.888 7.113 380,539 +0.17(+2.39%)
Jan 09, 2006 6.929 6.982 6.918 6.947 385,411 +0.02(+0.27%)
Jan 06, 2006 6.721 6.929 6.709 6.929 512,826 +0.23(+3.37%)
Jan 05, 2006 6.736 6.736 6.691 6.703 303,066 -0.02(-0.27%)
Jan 04, 2006 6.631 6.773 6.627 6.721 367,870 +0.08(+1.24%)
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.