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

Barnes Group (NY: B )

40.36 +1.18 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 31, 2009 14.01 13.87 13.87 13.87 368,236 -0.17(-1.23%)
Dec 30, 2009 14.01 14.35 13.96 14.05 311,180 -0.07(-0.52%)
Dec 29, 2009 13.96 14.14 13.87 14.12 400,754 +0.19(+1.36%)
Dec 28, 2009 13.78 13.99 13.73 13.93 302,539 +0.18(+1.31%)
Dec 24, 2009 13.65 13.82 13.65 13.75 54,673 +0.12(+0.90%)
Dec 23, 2009 13.52 13.69 13.44 13.63 305,391 +0.25(+1.84%)
Dec 22, 2009 13.22 13.48 13.16 13.38 365,840 +0.16(+1.18%)
Dec 21, 2009 13.13 13.27 13.04 13.23 433,308 +0.16(+1.19%)
Dec 18, 2009 13.29 13.29 12.82 13.07 688,134 -0.07(-0.56%)
Dec 17, 2009 13.21 13.31 12.95 13.14 227,574 -0.21(-1.54%)
Dec 16, 2009 13.33 13.41 13.10 13.35 402,736 +0.17(+1.31%)
Dec 15, 2009 13.23 13.35 13.13 13.18 248,326 -0.13(-0.99%)
Dec 14, 2009 13.36 13.46 13.25 13.31 234,963 +0.12(+0.93%)
Dec 11, 2009 13.05 13.26 12.91 13.18 218,484 +0.17(+1.32%)
Dec 10, 2009 13.16 13.36 12.90 13.01 259,744 -0.11(-0.88%)
Dec 09, 2009 13.20 13.26 12.93 13.13 214,524 -0.04(-0.31%)
Dec 08, 2009 13.18 13.27 12.86 13.17 340,288 -0.16(-1.17%)
Dec 07, 2009 13.24 13.46 13.12 13.32 233,830 +0.04(+0.31%)
Dec 04, 2009 13.20 13.51 13.00 13.28 426,774 +0.36(+2.80%)
Dec 03, 2009 13.29 13.60 12.91 12.92 367,814 -0.27(-2.05%)
Dec 02, 2009 13.01 13.25 12.99 13.19 816,527 +0.19(+1.45%)
Dec 01, 2009 12.74 13.11 12.74 13.00 528,239 +0.27(+2.13%)
Nov 30, 2009 12.81 12.90 12.32 12.73 494,532 -0.14(-1.08%)
Nov 27, 2009 12.75 13.14 12.45 12.87 182,935 -0.20(-1.51%)
Nov 25, 2009 13.32 13.38 13.00 13.07 510,856 -0.13(-0.99%)
Nov 24, 2009 13.50 13.54 13.11 13.20 550,134 -0.24(-1.77%)
Nov 23, 2009 13.78 14.01 13.35 13.44 456,694 -0.09(-0.67%)
Nov 20, 2009 13.56 13.61 13.41 13.53 424,074 -0.14(-1.02%)
Nov 19, 2009 13.78 13.78 13.25 13.67 463,546 -0.28(-2.00%)
Nov 18, 2009 14.18 14.24 13.81 13.95 369,859 -0.30(-2.07%)
Nov 17, 2009 14.18 14.37 14.17 14.24 203,542 -0.14(-0.97%)
Nov 16, 2009 14.09 14.43 14.05 14.38 419,619 +0.45(+3.24%)
Nov 13, 2009 13.87 14.05 13.64 13.93 326,134 +0.10(+0.71%)
Nov 12, 2009 14.14 14.49 13.78 13.83 314,807 -0.37(-2.60%)
Nov 11, 2009 14.08 14.35 13.95 14.20 377,468 +0.21(+1.53%)
Nov 10, 2009 14.49 14.64 13.93 13.99 495,485 -0.55(-3.78%)
Nov 09, 2009 14.20 14.54 14.08 14.54 417,675 +0.49(+3.51%)
Nov 06, 2009 14.05 14.35 13.85 14.05 427,437 -0.21(-1.50%)
Nov 05, 2009 13.90 14.30 13.84 14.26 573,326 +0.44(+3.15%)
Nov 04, 2009 13.86 14.21 13.71 13.82 503,717 +0.00(+0.00%)
Nov 03, 2009 13.34 13.91 13.29 13.82 516,180 +0.34(+2.56%)
Nov 02, 2009 13.00 13.63 12.76 13.48 570,108 +0.47(+3.60%)
Oct 30, 2009 13.87 14.08 12.59 13.01 1,941,471 -1.15(-8.12%)
Oct 29, 2009 13.80 14.16 13.69 14.16 460,973 +0.50(+3.67%)
Oct 28, 2009 14.37 14.39 13.61 13.66 386,075 -0.75(-5.18%)
Oct 27, 2009 14.63 14.91 14.37 14.41 375,632 -0.25(-1.68%)
Oct 26, 2009 14.82 15.33 14.53 14.65 345,793 -0.20(-1.33%)
Oct 23, 2009 14.83 14.92 14.73 14.85 420,026 -0.19(-1.26%)
Oct 22, 2009 14.74 15.15 14.46 15.04 345,881 +0.33(+2.23%)
Oct 21, 2009 14.94 15.27 14.66 14.71 363,688 -0.26(-1.75%)
Oct 20, 2009 14.71 15.00 14.70 14.97 331,060 -0.26(-1.72%)
Oct 19, 2009 15.01 15.29 14.79 15.24 527,552 +0.32(+2.15%)
Oct 16, 2009 15.03 15.11 14.70 14.92 570,031 -0.30(-1.94%)
Oct 15, 2009 15.28 15.28 15.01 15.21 1,089,844 -0.22(-1.44%)
Oct 14, 2009 14.83 15.69 14.76 15.43 710,662 +0.38(+2.51%)
Oct 13, 2009 15.42 15.45 14.93 15.06 768,288 -0.29(-1.87%)
Oct 12, 2009 15.54 15.63 15.29 15.34 498,987 -0.22(-1.42%)
Oct 09, 2009 14.96 15.63 14.74 15.56 688,311 +0.54(+3.61%)
Oct 08, 2009 14.72 15.15 14.62 15.02 646,738 +0.50(+3.45%)
Oct 07, 2009 14.31 14.56 14.24 14.52 280,963 +0.08(+0.57%)
Oct 06, 2009 14.25 14.67 14.14 14.44 450,151 +0.30(+2.09%)
Oct 05, 2009 13.85 14.32 13.80 14.14 567,099 +0.41(+2.99%)
Oct 02, 2009 13.20 13.90 13.20 13.73 857,058 +0.35(+2.64%)
Oct 01, 2009 13.97 14.05 13.38 13.38 547,029 -0.65(-4.62%)
Sep 30, 2009 14.07 14.26 13.80 14.03 698,552 +0.01(+0.06%)
Sep 29, 2009 14.42 14.56 13.99 14.02 399,328 -0.34(-2.34%)
Sep 28, 2009 14.08 14.56 13.96 14.36 268,947 +0.34(+2.40%)
Sep 25, 2009 14.14 14.23 13.96 14.02 323,467 -0.21(-1.44%)
Sep 24, 2009 14.41 14.50 13.91 14.23 604,303 -0.14(-0.97%)
Sep 23, 2009 14.21 14.48 14.09 14.37 613,587 +0.14(+0.98%)
Sep 22, 2009 14.21 14.67 13.75 14.23 327,710 +0.18(+1.29%)
Sep 21, 2009 13.96 14.24 13.83 14.05 319,234 -0.04(-0.29%)
Sep 18, 2009 14.11 14.31 13.95 14.09 500,260 -0.02(-0.12%)
Sep 17, 2009 14.18 14.33 14.02 14.10 278,664 +0.04(+0.29%)
Sep 16, 2009 14.13 14.14 13.93 14.06 501,607 +0.03(+0.23%)
Sep 15, 2009 13.92 14.18 13.87 14.03 478,314 +0.12(+0.83%)
Sep 14, 2009 13.76 14.06 13.55 13.91 436,182 -0.07(-0.53%)
Sep 11, 2009 13.31 14.10 13.27 13.99 711,156 +0.73(+5.51%)
Sep 10, 2009 12.84 13.32 12.81 13.26 417,302 +0.24(+1.83%)
Sep 09, 2009 12.70 13.11 12.41 13.02 563,080 +0.28(+2.19%)
Sep 08, 2009 12.64 12.75 12.47 12.74 435,257 +0.18(+1.44%)
Sep 04, 2009 12.12 12.57 12.10 12.56 330,282 +0.46(+3.80%)
Sep 03, 2009 12.04 12.12 11.89 12.10 187,258 +0.14(+1.17%)
Sep 02, 2009 11.71 12.14 11.71 11.96 392,871 +0.14(+1.18%)
Sep 01, 2009 11.99 12.33 11.72 11.82 456,784 -0.24(-1.97%)
Aug 31, 2009 12.33 12.33 11.90 12.06 326,878 -0.42(-3.36%)
Aug 28, 2009 12.45 12.63 12.35 12.48 337,701 +0.10(+0.80%)
Aug 27, 2009 12.20 12.44 11.95 12.38 198,450 +0.06(+0.47%)
Aug 26, 2009 12.13 12.42 12.11 12.32 225,899 +0.02(+0.20%)
Aug 25, 2009 12.20 12.46 12.03 12.30 239,854 +0.16(+1.28%)
Aug 24, 2009 12.03 12.35 11.96 12.14 447,168 +0.12(+1.02%)
Aug 21, 2009 11.94 12.07 11.66 12.02 469,645 +0.25(+2.09%)
Aug 20, 2009 11.49 11.77 11.41 11.77 561,230 +0.25(+2.14%)
Aug 19, 2009 11.26 11.57 11.26 11.53 502,151 -0.06(-0.50%)
Aug 18, 2009 11.65 11.70 11.44 11.58 578,173 -0.01(-0.08%)
Aug 17, 2009 11.98 12.03 11.53 11.59 486,074 -0.63(-5.17%)
Aug 14, 2009 12.14 12.30 11.86 12.22 519,263 +0.10(+0.81%)
Aug 13, 2009 12.04 12.21 11.96 12.13 358,627 +0.14(+1.16%)
Aug 12, 2009 11.48 12.20 11.48 11.99 458,293 +0.37(+3.18%)
Aug 11, 2009 11.48 11.67 11.33 11.62 489,738 +0.15(+1.29%)
Aug 10, 2009 11.49 11.73 11.31 11.47 552,047 -0.09(-0.78%)
Aug 07, 2009 11.53 11.81 11.44 11.56 1,004,802 +0.12(+1.08%)
Aug 06, 2009 11.55 11.73 11.10 11.44 450,603 -0.09(-0.78%)
Aug 05, 2009 11.94 12.03 11.46 11.53 593,645 -0.57(-4.68%)
Aug 04, 2009 12.11 12.26 11.53 12.09 1,353,706 -0.52(-4.10%)
Aug 03, 2009 11.83 12.93 11.73 12.61 1,233,483 +1.06(+9.17%)
Jul 31, 2009 11.43 11.79 11.42 11.55 456,654 +0.04(+0.36%)
Jul 30, 2009 11.82 11.99 11.45 11.51 557,440 -0.03(-0.28%)
Jul 29, 2009 11.42 11.61 11.11 11.54 450,390 -0.02(-0.21%)
Jul 28, 2009 11.35 11.64 11.27 11.57 597,258 +0.07(+0.64%)
Jul 27, 2009 11.26 11.58 11.24 11.49 365,936 +0.13(+1.16%)
Jul 24, 2009 11.26 11.46 10.82 11.36 252,515 +0.11(+0.95%)
Jul 23, 2009 10.77 11.39 10.59 11.26 589,399 +0.50(+4.66%)
Jul 22, 2009 10.55 10.94 10.51 10.75 877,289 +0.18(+1.71%)
Jul 21, 2009 10.57 10.80 10.42 10.57 675,127 +0.67(+6.80%)
Jul 20, 2009 9.605 9.933 9.523 9.901 482,824 +0.33(+3.43%)
Jul 17, 2009 9.728 9.794 9.515 9.572 289,790 -0.18(-1.85%)
Jul 16, 2009 9.424 9.810 9.375 9.753 383,664 +0.36(+3.85%)
Jul 15, 2009 9.170 9.441 9.080 9.392 866,840 +0.29(+3.16%)
Jul 14, 2009 9.063 9.162 8.948 9.104 749,898 +0.01(+0.09%)
Jul 13, 2009 9.129 9.236 9.047 9.096 716,698 +0.01(+0.09%)
Jul 10, 2009 8.915 9.121 8.915 9.088 600,291 +0.07(+0.82%)
Jul 09, 2009 9.236 9.236 8.981 9.014 565,218 -0.12(-1.35%)
Jul 08, 2009 9.195 9.236 9.006 9.137 672,499 -0.06(-0.63%)
Jul 07, 2009 9.498 9.498 9.137 9.195 391,212 -0.28(-2.95%)
Jul 06, 2009 9.539 9.597 9.236 9.474 414,687 -0.14(-1.45%)
Jul 02, 2009 9.786 9.802 9.523 9.613 301,998 -0.39(-3.94%)
Jul 01, 2009 9.818 10.24 9.761 10.01 446,854 +0.25(+2.52%)
Jun 30, 2009 9.909 10.03 9.687 9.761 417,523 -0.16(-1.65%)
Jun 29, 2009 10.16 10.32 9.704 9.925 626,791 -0.23(-2.26%)
Jun 26, 2009 9.671 10.15 9.556 10.15 2,367,264 +0.44(+4.56%)
Jun 25, 2009 9.556 9.745 9.523 9.712 816,047 +0.25(+2.69%)
Jun 24, 2009 9.638 9.786 9.309 9.457 659,140 -0.05(-0.52%)
Jun 23, 2009 9.687 9.818 9.474 9.507 586,300 -0.18(-1.86%)
Jun 22, 2009 10.11 10.11 9.260 9.687 1,307,882 -0.48(-4.76%)
Jun 19, 2009 10.43 10.45 10.14 10.17 694,184 -0.11(-1.12%)
Jun 18, 2009 10.42 10.43 10.10 10.29 463,287 -0.05(-0.48%)
Jun 17, 2009 10.38 10.55 10.07 10.34 618,174 -0.07(-0.71%)
Jun 16, 2009 10.87 10.87 10.41 10.41 583,737 -0.23(-2.16%)
Jun 15, 2009 10.89 10.95 10.44 10.64 744,327 -0.35(-3.21%)
Jun 12, 2009 11.29 11.39 10.95 10.99 1,196,359 -0.37(-3.25%)
Jun 11, 2009 12.17 12.47 11.34 11.36 1,381,882 -0.87(-7.11%)
Jun 10, 2009 12.08 12.45 11.77 12.23 1,744,888 -0.85(-6.52%)
Jun 09, 2009 13.41 13.51 13.03 13.09 468,009 -0.05(-0.38%)
Jun 08, 2009 13.37 13.42 13.01 13.14 682,227 -0.72(-5.21%)
Jun 05, 2009 13.15 13.91 13.15 13.86 980,789 +0.81(+6.23%)
Jun 04, 2009 12.69 13.08 12.52 13.04 437,822 +0.27(+2.12%)
Jun 03, 2009 12.71 12.86 12.52 12.77 643,443 -0.03(-0.26%)
Jun 02, 2009 13.06 13.07 12.68 12.81 764,907 -0.30(-2.32%)
Jun 01, 2009 12.77 13.36 12.60 13.11 705,434 +0.58(+4.65%)
May 29, 2009 12.36 12.53 11.93 12.53 727,542 +0.25(+2.01%)
May 28, 2009 12.34 12.54 11.85 12.28 461,967 -0.09(-0.73%)
May 27, 2009 13.00 13.13 12.32 12.37 367,142 -0.76(-5.81%)
May 26, 2009 12.15 13.20 12.15 13.14 735,742 +0.84(+6.81%)
May 22, 2009 12.22 12.63 11.91 12.30 898,572 +0.14(+1.15%)
May 21, 2009 12.02 12.23 11.66 12.16 967,027 -0.01(-0.07%)
May 20, 2009 12.09 12.61 12.09 12.17 535,149 +0.16(+1.37%)
May 19, 2009 11.92 12.14 11.61 12.00 431,445 +0.02(+0.14%)
May 18, 2009 11.72 12.05 11.47 11.99 388,803 +0.40(+3.47%)
May 15, 2009 11.23 11.63 11.03 11.58 718,808 +0.26(+2.32%)
May 14, 2009 11.07 11.53 10.84 11.32 440,975 +0.34(+3.06%)
May 13, 2009 11.71 11.71 10.88 10.98 433,534 -0.91(-7.66%)
May 12, 2009 12.25 12.25 11.58 11.90 328,602 -0.23(-1.90%)
May 11, 2009 12.61 12.61 12.06 12.13 533,704 -0.75(-5.80%)
May 08, 2009 11.78 13.00 11.78 12.87 723,231 +1.28(+11.05%)
May 07, 2009 12.52 12.52 11.45 11.59 473,691 -0.72(-5.87%)
May 06, 2009 12.60 12.68 12.07 12.31 741,837 -0.11(-0.86%)
May 05, 2009 12.45 12.46 11.82 12.42 672,334 -0.08(-0.66%)
May 04, 2009 12.68 12.68 12.41 12.50 1,142,228 +1.08(+9.41%)
May 01, 2009 11.70 11.85 11.30 11.43 666,833 -0.20(-1.69%)
Apr 30, 2009 11.66 12.09 11.55 11.62 638,222 +0.12(+1.07%)
Apr 29, 2009 11.06 11.71 10.95 11.50 540,789 +0.57(+5.26%)
Apr 28, 2009 10.64 11.26 10.64 10.93 367,374 +0.15(+1.37%)
Apr 27, 2009 10.93 11.26 10.59 10.78 441,988 -0.37(-3.31%)
Apr 24, 2009 10.74 11.34 10.69 11.15 406,576 +0.50(+4.70%)
Apr 23, 2009 10.67 10.80 10.30 10.65 417,836 +0.01(+0.08%)
Apr 22, 2009 10.07 11.04 10.06 10.64 552,486 +0.43(+4.18%)
Apr 21, 2009 9.728 10.40 9.728 10.21 519,014 +0.47(+4.80%)
Apr 20, 2009 10.02 10.06 9.465 9.745 559,872 -0.50(-4.89%)
Apr 17, 2009 9.983 10.34 9.925 10.25 382,104 +0.18(+1.79%)
Apr 16, 2009 9.909 10.15 9.613 10.06 569,037 +0.24(+2.42%)
Apr 15, 2009 9.465 9.901 9.260 9.827 707,266 +0.23(+2.40%)
Apr 14, 2009 10.20 10.20 9.301 9.597 1,040,407 -0.71(-6.85%)
Apr 13, 2009 11.07 11.12 10.11 10.30 908,434 -1.20(-10.42%)
Apr 09, 2009 10.29 11.50 10.25 11.50 747,693 +1.51(+15.12%)
Apr 08, 2009 9.818 10.03 9.580 9.991 451,568 +0.16(+1.59%)
Apr 07, 2009 10.03 10.10 9.827 9.835 317,460 -0.34(-3.31%)
Apr 06, 2009 10.06 10.20 9.851 10.17 379,001 -0.02(-0.24%)
Apr 03, 2009 10.28 10.28 9.843 10.20 558,922 -0.14(-1.35%)
Apr 02, 2009 9.342 10.43 9.203 10.34 928,186 +1.30(+14.35%)
Apr 01, 2009 8.620 9.047 8.480 9.039 788,631 +0.26(+2.99%)
Mar 31, 2009 8.603 9.063 8.447 8.776 484,903 +0.35(+4.19%)
Mar 30, 2009 8.907 8.907 8.365 8.423 568,615 -1.08(-11.40%)
Mar 26, 2009 9.268 9.564 9.137 9.507 604,214 +0.41(+4.51%)
Mar 25, 2009 9.753 9.753 8.677 9.096 595,117 -0.09(-0.98%)
Mar 24, 2009 9.416 9.564 9.129 9.186 462,130 -0.39(-4.11%)
Mar 23, 2009 9.195 9.580 9.153 9.580 456,931 +0.89(+10.30%)
Mar 20, 2009 8.924 9.211 8.538 8.686 535,511 -0.34(-3.82%)
Mar 19, 2009 9.424 9.474 8.965 9.030 355,103 -0.27(-2.91%)
Mar 18, 2009 8.866 9.416 8.562 9.301 397,091 +0.43(+4.81%)
Mar 17, 2009 8.374 8.874 8.259 8.874 306,449 +0.52(+6.19%)
Mar 16, 2009 8.464 8.825 8.316 8.357 379,380 +0.02(+0.20%)
Mar 13, 2009 8.250 8.439 8.111 8.341 0 +0.17(+2.11%)
Mar 12, 2009 7.610 8.250 7.331 8.168 356,448 +0.49(+6.42%)
Mar 11, 2009 7.881 8.411 7.454 7.676 597,119 -0.16(-2.09%)
Mar 10, 2009 7.101 7.980 7.077 7.840 759,432 +0.84(+11.96%)
Mar 09, 2009 6.641 7.265 6.625 7.003 952,661 +0.43(+6.49%)
Mar 06, 2009 6.765 6.929 6.313 6.576 0 -0.16(-2.44%)
Mar 05, 2009 6.904 6.978 6.617 6.740 438,963 -0.35(-4.98%)
Mar 04, 2009 6.781 7.224 6.765 7.093 541,780 +0.17(+2.49%)
Mar 02, 2009 8.259 8.259 6.814 6.921 1,002,441 -0.73(-9.55%)
Feb 27, 2009 7.487 8.008 7.397 7.651 0 +0.04(+0.54%)
Feb 26, 2009 7.725 7.766 7.520 7.610 685,602 +0.00(+0.00%)
Feb 25, 2009 8.053 8.053 7.495 7.610 590,488 -0.48(-5.89%)
Feb 24, 2009 7.873 8.127 7.651 8.086 979,557 +0.33(+4.23%)
Feb 23, 2009 8.308 8.456 7.700 7.758 660,303 -0.50(-6.06%)
Feb 20, 2009 8.513 8.603 7.676 8.259 1,161,151 -0.44(-5.09%)
Feb 19, 2009 9.605 9.925 8.628 8.702 1,401,477 +0.25(+3.01%)
Feb 18, 2009 8.472 8.653 8.242 8.447 609,397 +0.04(+0.49%)
Feb 17, 2009 8.899 8.899 8.382 8.406 523,931 -0.73(-8.00%)
Feb 13, 2009 9.211 9.433 9.022 9.137 370,719 -0.09(-0.98%)
Feb 12, 2009 9.137 9.359 8.817 9.227 508,432 -0.04(-0.44%)
Feb 11, 2009 9.047 9.465 9.047 9.268 612,706 +0.32(+3.58%)
Feb 10, 2009 9.818 10.02 8.784 8.948 988,029 -0.84(-8.56%)
Feb 09, 2009 9.671 10.03 9.613 9.786 554,996 +0.04(+0.42%)
Feb 06, 2009 9.580 9.868 9.367 9.745 562,739 +0.32(+3.40%)
Feb 05, 2009 8.915 9.597 8.883 9.424 980,822 +0.39(+4.36%)
Feb 04, 2009 9.195 9.507 8.907 9.030 589,773 -0.13(-1.43%)
Feb 03, 2009 9.375 9.408 8.956 9.162 572,963 -0.16(-1.76%)
Feb 02, 2009 9.145 9.424 8.883 9.326 663,441 +0.05(+0.53%)
Jan 30, 2009 9.786 9.901 9.195 9.277 0 -0.42(-4.32%)
Jan 29, 2009 10.26 10.26 9.605 9.695 535,673 -0.79(-7.52%)
Jan 28, 2009 10.11 10.67 10.06 10.48 564,853 +0.54(+5.45%)
Jan 27, 2009 9.293 9.999 9.293 9.942 512,163 +0.47(+4.94%)
Jan 26, 2009 10.32 10.32 8.915 9.474 1,225,012 -1.03(-9.84%)
Jan 23, 2009 10.17 10.69 9.950 10.51 328,918 +0.07(+0.63%)
Jan 22, 2009 10.51 10.72 10.01 10.44 379,197 -0.29(-2.68%)
Jan 21, 2009 10.09 10.77 9.818 10.73 388,456 +0.80(+8.11%)
Jan 20, 2009 10.61 10.78 9.901 9.925 438,708 -0.81(-7.57%)
Jan 16, 2009 10.81 11.02 10.25 10.74 481,713 +0.05(+0.46%)
Jan 15, 2009 10.61 10.84 10.10 10.69 406,574 +0.05(+0.46%)
Jan 14, 2009 10.89 10.92 10.47 10.64 393,459 -0.44(-4.00%)
Jan 13, 2009 10.81 11.12 10.69 11.08 467,267 +0.25(+2.35%)
Jan 12, 2009 11.12 11.22 10.71 10.83 461,117 -0.31(-2.80%)
Jan 09, 2009 11.90 12.19 11.07 11.14 676,526 -1.02(-8.37%)
Jan 08, 2009 11.99 12.18 11.73 12.16 354,907 +0.09(+0.75%)
Jan 07, 2009 12.72 12.74 11.94 12.07 363,066 -0.85(-6.61%)
Jan 06, 2009 12.47 13.17 12.44 12.92 439,401 +0.55(+4.45%)
Jan 05, 2009 12.16 12.59 11.92 12.37 376,448 +0.16(+1.35%)
Jan 02, 2009 11.82 12.31 11.63 12.21 0 +0.30(+2.55%)
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.