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 (%)
Oct 29, 2004 5.398 5.418 5.283 5.336 114,019 -0.07(-1.33%)
Oct 28, 2004 5.328 5.408 5.283 5.408 107,928 +0.08(+1.50%)
Oct 27, 2004 5.301 5.424 5.217 5.328 218,536 +0.03(+0.50%)
Oct 26, 2004 5.254 5.317 5.198 5.301 120,353 +0.05(+0.90%)
Oct 25, 2004 5.192 5.326 5.182 5.254 107,928 +0.07(+1.39%)
Oct 22, 2004 5.223 5.268 5.172 5.182 121,328 -0.05(-0.98%)
Oct 21, 2004 5.168 5.237 5.143 5.233 228,281 +0.07(+1.27%)
Oct 20, 2004 5.194 5.205 5.090 5.168 212,689 -0.03(-0.51%)
Oct 19, 2004 5.381 5.398 5.192 5.194 325,977 -0.17(-3.25%)
Oct 18, 2004 5.426 5.644 5.289 5.369 493,108 -0.06(-1.02%)
Oct 15, 2004 5.352 5.527 5.350 5.424 143,498 +0.09(+1.65%)
Oct 14, 2004 5.420 5.439 5.336 5.336 154,218 -0.08(-1.55%)
Oct 13, 2004 5.586 5.603 5.387 5.420 177,363 -0.16(-2.90%)
Oct 12, 2004 5.640 5.654 5.549 5.582 98,914 -0.08(-1.41%)
Oct 11, 2004 5.601 5.662 5.560 5.662 75,769 +0.06(+1.10%)
Oct 08, 2004 5.675 5.726 5.601 5.601 68,460 -0.08(-1.48%)
Oct 07, 2004 5.841 5.841 5.685 5.685 84,783 -0.16(-2.67%)
Oct 06, 2004 5.726 5.841 5.716 5.841 154,218 +0.11(+1.90%)
Oct 05, 2004 5.746 5.746 5.613 5.732 101,350 -0.00(-0.07%)
Oct 04, 2004 5.709 5.771 5.701 5.736 121,571 +0.03(+0.54%)
Oct 01, 2004 5.668 5.761 5.666 5.705 169,810 +0.07(+1.20%)
Sep 30, 2004 5.646 5.705 5.634 5.638 106,710 +0.04(+0.77%)
Sep 29, 2004 5.484 5.623 5.469 5.595 154,461 +0.14(+2.52%)
Sep 28, 2004 5.443 5.502 5.443 5.457 156,898 -0.02(-0.37%)
Sep 27, 2004 5.533 5.533 5.439 5.478 180,043 -0.06(-1.00%)
Sep 24, 2004 5.432 5.588 5.410 5.533 80,641 +0.09(+1.66%)
Sep 23, 2004 5.408 5.469 5.408 5.443 196,366 +0.03(+0.53%)
Sep 22, 2004 5.560 5.560 5.377 5.414 143,498 -0.15(-2.73%)
Sep 21, 2004 5.500 5.607 5.500 5.566 166,886 +0.08(+1.42%)
Sep 20, 2004 5.572 5.572 5.476 5.488 154,949 -0.10(-1.80%)
Sep 17, 2004 5.521 5.603 5.457 5.588 341,082 +0.05(+0.93%)
Sep 16, 2004 5.541 5.599 5.506 5.537 73,332 +0.01(+0.15%)
Sep 15, 2004 5.541 5.541 5.496 5.529 60,664 +0.00(+0.07%)
Sep 14, 2004 5.578 5.607 5.523 5.525 83,808 -0.07(-1.17%)
Sep 13, 2004 5.650 5.681 5.584 5.590 93,066 -0.05(-0.87%)
Sep 10, 2004 5.592 5.664 5.547 5.640 79,179 +0.04(+0.70%)
Sep 09, 2004 5.480 5.615 5.480 5.601 122,546 +0.13(+2.44%)
Sep 08, 2004 5.490 5.527 5.463 5.467 112,070 -0.01(-0.15%)
Sep 07, 2004 5.455 5.510 5.455 5.476 160,796 +0.04(+0.68%)
Sep 03, 2004 5.455 5.510 5.434 5.439 143,498 -0.01(-0.11%)
Sep 02, 2004 5.315 5.445 5.313 5.445 101,350 +0.09(+1.65%)
Sep 01, 2004 5.305 5.381 5.305 5.356 100,132 +0.02(+0.46%)
Aug 31, 2004 5.387 5.428 5.311 5.332 150,076 -0.06(-1.03%)
Aug 30, 2004 5.439 5.449 5.387 5.387 66,023 -0.06(-1.17%)
Aug 27, 2004 5.416 5.461 5.363 5.451 122,789 -0.01(-0.11%)
Aug 26, 2004 5.480 5.482 5.434 5.457 132,535 -0.03(-0.64%)
Aug 25, 2004 5.389 5.492 5.342 5.492 110,364 +0.10(+1.90%)
Aug 24, 2004 5.377 5.457 5.367 5.389 117,429 +0.01(+0.23%)
Aug 23, 2004 5.408 5.459 5.340 5.377 89,168 -0.02(-0.30%)
Aug 20, 2004 5.377 5.428 5.373 5.393 66,754 +0.01(+0.15%)
Aug 19, 2004 5.398 5.432 5.375 5.385 88,681 -0.02(-0.46%)
Aug 18, 2004 5.260 5.422 5.250 5.410 76,012 +0.17(+3.17%)
Aug 17, 2004 5.287 5.346 5.233 5.244 128,636 -0.03(-0.58%)
Aug 16, 2004 5.079 5.354 5.079 5.274 93,797 +0.18(+3.63%)
Aug 13, 2004 5.182 5.213 5.069 5.090 84,539 -0.08(-1.55%)
Aug 12, 2004 5.233 5.264 5.170 5.170 103,543 -0.06(-1.22%)
Aug 11, 2004 5.172 5.274 5.166 5.233 112,070 +0.05(+0.99%)
Aug 10, 2004 5.131 5.260 5.131 5.182 99,644 +0.06(+1.24%)
Aug 09, 2004 5.090 5.143 5.090 5.118 89,412 +0.07(+1.38%)
Aug 06, 2004 5.254 5.274 5.049 5.049 121,084 -0.22(-4.24%)
Aug 05, 2004 5.344 5.377 5.244 5.272 159,090 -0.07(-1.34%)
Aug 04, 2004 5.315 5.381 5.264 5.344 111,582 +0.01(+0.15%)
Aug 03, 2004 5.223 5.395 5.213 5.336 172,246 +0.10(+1.96%)
Aug 02, 2004 5.295 5.307 5.131 5.233 96,964 -0.09(-1.73%)
Jul 30, 2004 5.291 5.367 5.250 5.326 156,410 +0.01(+0.27%)
Jul 29, 2004 5.254 5.340 5.233 5.311 166,399 +0.04(+0.78%)
Jul 28, 2004 5.151 5.297 5.151 5.270 128,880 +0.10(+1.90%)
Jul 27, 2004 5.131 5.174 5.112 5.172 174,439 +0.06(+1.20%)
Jul 26, 2004 5.162 5.192 5.096 5.110 256,543 -0.06(-1.23%)
Jul 23, 2004 5.153 5.217 5.149 5.174 127,175 +0.03(+0.60%)
Jul 22, 2004 5.369 5.402 5.143 5.143 278,957 -0.17(-3.28%)
Jul 21, 2004 5.398 5.414 5.295 5.317 222,434 -0.10(-1.89%)
Jul 20, 2004 5.192 5.469 5.172 5.420 267,262 +0.25(+4.80%)
Jul 19, 2004 5.268 5.287 5.069 5.172 268,237 -0.10(-1.83%)
Jul 16, 2004 5.170 5.322 4.967 5.268 625,643 +0.05(+0.90%)
Jul 15, 2004 5.541 5.541 5.104 5.221 975,496 -0.32(-5.85%)
Jul 14, 2004 5.572 5.627 5.514 5.545 305,512 -0.02(-0.37%)
Jul 13, 2004 5.395 5.646 5.395 5.566 244,117 +0.19(+3.47%)
Jul 12, 2004 5.463 5.463 5.344 5.379 123,764 -0.08(-1.39%)
Jul 09, 2004 5.543 5.547 5.439 5.455 203,675 -0.09(-1.59%)
Jul 08, 2004 5.654 5.654 5.541 5.543 228,769 -0.13(-2.24%)
Jul 07, 2004 5.572 5.687 5.521 5.670 437,804 -0.05(-0.86%)
Jul 06, 2004 5.767 5.767 5.664 5.720 120,109 -0.07(-1.28%)
Jul 02, 2004 5.853 5.870 5.664 5.794 148,371 -0.08(-1.33%)
Jul 01, 2004 5.952 5.980 5.843 5.872 93,310 -0.08(-1.28%)
Jun 30, 2004 5.900 5.980 5.896 5.948 106,953 +0.05(+0.80%)
Jun 29, 2004 5.890 5.927 5.874 5.900 101,837 +0.03(+0.52%)
Jun 28, 2004 5.870 5.976 5.818 5.870 77,474 -0.02(-0.31%)
Jun 25, 2004 5.911 5.933 5.839 5.888 152,512 -0.04(-0.62%)
Jun 24, 2004 5.880 5.989 5.872 5.925 84,296 +0.02(+0.42%)
Jun 23, 2004 5.792 6.071 5.763 5.900 110,851 +0.09(+1.63%)
Jun 22, 2004 5.833 5.835 5.726 5.806 95,746 -0.04(-0.70%)
Jun 21, 2004 5.859 5.925 5.818 5.847 223,896 +0.01(+0.14%)
Jun 18, 2004 5.849 5.867 5.808 5.839 302,101 +0.00(+0.00%)
Jun 17, 2004 5.843 5.859 5.816 5.839 90,386 -0.00(-0.07%)
Jun 16, 2004 5.931 5.931 5.829 5.843 92,579 -0.07(-1.21%)
Jun 15, 2004 5.808 6.013 5.808 5.915 103,786 +0.11(+1.84%)
Jun 14, 2004 5.808 5.870 5.767 5.808 102,812 -0.03(-0.60%)
Jun 10, 2004 5.900 5.972 5.841 5.843 168,836 -0.07(-1.15%)
Jun 09, 2004 5.900 5.941 5.884 5.911 218,780 +0.02(+0.35%)
Jun 08, 2004 5.767 5.904 5.767 5.890 85,027 +0.07(+1.23%)
Jun 07, 2004 5.716 5.839 5.673 5.818 232,179 +0.15(+2.72%)
Jun 04, 2004 5.603 5.689 5.582 5.664 135,702 +0.07(+1.32%)
Jun 03, 2004 5.654 5.681 5.590 5.590 132,778 -0.08(-1.38%)
Jun 02, 2004 5.623 5.677 5.595 5.668 72,114 +0.05(+0.80%)
Jun 01, 2004 5.439 5.650 5.439 5.623 128,880 +0.17(+3.12%)
May 28, 2004 5.541 5.547 5.434 5.453 109,877 -0.08(-1.52%)
May 27, 2004 5.455 5.592 5.447 5.537 103,055 +0.07(+1.24%)
May 26, 2004 5.408 5.512 5.383 5.469 102,324 +0.01(+0.15%)
May 25, 2004 5.459 5.461 5.359 5.461 253,863 -0.02(-0.34%)
May 24, 2004 5.469 5.531 5.455 5.480 110,121 -0.03(-0.56%)
May 21, 2004 5.592 5.592 5.447 5.510 223,409 -0.01(-0.19%)
May 20, 2004 5.398 5.531 5.387 5.521 149,589 +0.11(+2.09%)
May 19, 2004 5.377 5.500 5.377 5.408 152,756 +0.03(+0.57%)
May 18, 2004 5.336 5.387 5.336 5.377 87,950 +0.04(+0.77%)
May 17, 2004 5.393 5.393 5.281 5.336 144,960 -0.05(-0.84%)
May 14, 2004 5.478 5.484 5.336 5.381 153,243 -0.12(-2.16%)
May 13, 2004 5.500 5.586 5.473 5.500 166,156 -0.02(-0.33%)
May 12, 2004 5.463 5.523 5.352 5.519 144,472 +0.05(+0.90%)
May 11, 2004 5.379 5.512 5.377 5.469 97,208 +0.09(+1.72%)
May 10, 2004 5.387 5.408 5.283 5.377 252,401 -0.06(-1.13%)
May 07, 2004 5.562 5.603 5.439 5.439 136,189 -0.12(-2.21%)
May 06, 2004 5.603 5.603 5.428 5.562 129,611 -0.02(-0.37%)
May 05, 2004 5.582 5.619 5.510 5.582 100,619 -0.01(-0.15%)
May 04, 2004 5.705 5.705 5.551 5.590 163,719 -0.14(-2.37%)
May 03, 2004 5.562 5.767 5.562 5.726 323,785 +0.13(+2.39%)
Apr 30, 2004 5.541 5.621 5.523 5.592 206,598 +0.03(+0.55%)
Apr 29, 2004 5.705 5.726 5.439 5.562 188,082 -0.18(-3.21%)
Apr 28, 2004 5.808 5.829 5.712 5.746 211,227 -0.08(-1.41%)
Apr 27, 2004 5.777 5.867 5.738 5.829 133,509 +0.03(+0.53%)
Apr 26, 2004 5.746 5.857 5.746 5.798 128,393 +0.02(+0.36%)
Apr 23, 2004 5.783 5.824 5.746 5.777 184,672 -0.06(-0.98%)
Apr 22, 2004 5.728 5.835 5.705 5.835 215,856 +0.13(+2.23%)
Apr 21, 2004 5.664 5.707 5.521 5.707 226,576 +0.02(+0.40%)
Apr 20, 2004 5.695 5.790 5.664 5.685 205,380 +0.02(+0.29%)
Apr 19, 2004 5.654 5.705 5.603 5.668 135,702 +0.00(+0.00%)
Apr 16, 2004 5.755 5.755 5.562 5.668 346,442 -0.09(-1.53%)
Apr 15, 2004 5.839 5.898 5.644 5.757 269,699 -0.11(-1.96%)
Apr 14, 2004 5.771 5.948 5.771 5.872 307,218 +0.15(+2.66%)
Apr 13, 2004 5.845 5.845 5.695 5.720 107,197 -0.14(-2.42%)
Apr 12, 2004 5.824 5.906 5.824 5.861 42,635 +0.06(+0.99%)
Apr 08, 2004 5.917 5.917 5.765 5.804 89,412 -0.11(-1.84%)
Apr 07, 2004 5.843 5.921 5.767 5.913 94,528 +0.06(+1.05%)
Apr 06, 2004 5.993 6.003 5.851 5.851 86,976 -0.13(-2.20%)
Apr 05, 2004 5.884 5.987 5.867 5.982 153,730 +0.12(+2.03%)
Apr 02, 2004 5.824 5.886 5.824 5.863 93,066 +0.06(+1.03%)
Apr 01, 2004 5.736 5.804 5.714 5.804 107,928 +0.08(+1.40%)
Mar 31, 2004 5.767 5.767 5.683 5.724 126,200 -0.03(-0.53%)
Mar 30, 2004 5.849 5.849 5.726 5.755 175,414 -0.09(-1.61%)
Mar 29, 2004 5.597 5.849 5.597 5.849 353,995 +0.20(+3.60%)
Mar 26, 2004 5.623 5.767 5.603 5.646 257,273 +0.02(+0.40%)
Mar 25, 2004 5.623 5.623 5.556 5.623 276,764 +0.01(+0.22%)
Mar 24, 2004 5.467 5.611 5.451 5.611 196,366 +0.14(+2.63%)
Mar 23, 2004 5.492 5.615 5.451 5.467 186,133 -0.02(-0.45%)
Mar 22, 2004 5.634 5.654 5.490 5.492 158,603 -0.13(-2.34%)
Mar 19, 2004 5.648 5.658 5.549 5.623 134,971 +0.00(+0.00%)
Mar 18, 2004 5.541 5.642 5.517 5.623 168,348 +0.10(+1.86%)
Mar 17, 2004 5.517 5.541 5.428 5.521 349,366 +0.02(+0.37%)
Mar 16, 2004 5.592 5.592 5.459 5.500 181,261 -0.09(-1.65%)
Mar 15, 2004 5.664 5.664 5.582 5.592 177,119 -0.07(-1.27%)
Mar 12, 2004 5.687 5.722 5.578 5.664 131,804 -0.02(-0.40%)
Mar 11, 2004 5.757 5.757 5.634 5.687 234,372 -0.06(-1.04%)
Mar 10, 2004 5.592 5.829 5.590 5.746 328,414 +0.18(+3.24%)
Mar 09, 2004 5.592 5.660 5.463 5.566 216,587 -0.04(-0.73%)
Mar 08, 2004 5.726 5.726 5.605 5.607 120,109 -0.12(-2.15%)
Mar 05, 2004 5.781 5.800 5.720 5.730 166,643 -0.05(-0.82%)
Mar 04, 2004 5.781 5.867 5.693 5.777 144,716 +0.01(+0.11%)
Mar 03, 2004 5.769 5.818 5.675 5.771 161,770 +0.00(+0.07%)
Mar 02, 2004 5.880 5.923 5.767 5.767 294,549 -0.13(-2.26%)
Mar 01, 2004 5.603 6.099 5.603 5.900 694,590 +0.44(+8.00%)
Feb 27, 2004 5.510 5.533 5.426 5.463 100,619 -0.08(-1.41%)
Feb 26, 2004 5.449 5.541 5.449 5.541 204,649 +0.09(+1.58%)
Feb 25, 2004 5.412 5.480 5.400 5.455 167,617 -0.01(-0.26%)
Feb 24, 2004 5.418 5.541 5.389 5.469 199,533 -0.03(-0.56%)
Feb 23, 2004 5.695 5.703 5.338 5.500 293,331 -0.18(-3.25%)
Feb 20, 2004 5.529 5.736 5.449 5.685 228,038 +0.21(+3.78%)
Feb 19, 2004 5.500 5.705 5.478 5.478 331,094 +0.02(+0.34%)
Feb 18, 2004 5.705 5.726 5.439 5.459 536,961 -0.21(-3.76%)
Feb 17, 2004 5.857 5.880 5.634 5.673 363,740 -0.19(-3.19%)
Feb 13, 2004 6.071 6.184 5.800 5.859 506,751 -0.21(-3.48%)
Feb 12, 2004 6.157 6.157 6.036 6.071 159,090 -0.07(-1.14%)
Feb 11, 2004 6.054 6.140 5.984 6.140 98,426 +0.11(+1.80%)
Feb 10, 2004 6.075 6.089 5.991 6.032 283,586 -0.01(-0.24%)
Feb 09, 2004 5.972 6.048 5.933 6.046 212,689 +0.09(+1.48%)
Feb 06, 2004 5.952 5.976 5.798 5.958 142,036 -0.01(-0.14%)
Feb 05, 2004 5.865 5.966 5.794 5.966 126,931 +0.12(+2.07%)
Feb 04, 2004 6.003 6.065 5.751 5.845 328,657 -0.17(-2.83%)
Feb 03, 2004 6.026 6.093 5.902 6.015 382,012 -0.01(-0.17%)
Feb 02, 2004 6.362 6.362 5.931 6.026 629,054 -0.39(-6.02%)
Jan 30, 2004 6.485 6.495 6.364 6.411 68,460 -0.06(-0.95%)
Jan 29, 2004 6.434 6.473 6.362 6.473 115,237 +0.05(+0.83%)
Jan 28, 2004 6.680 6.688 6.420 6.420 151,050 -0.23(-3.52%)
Jan 27, 2004 6.719 6.740 6.623 6.654 123,277 -0.07(-0.98%)
Jan 26, 2004 6.612 6.719 6.600 6.719 98,183 +0.09(+1.43%)
Jan 23, 2004 6.721 6.721 6.576 6.625 106,222 -0.11(-1.65%)
Jan 22, 2004 6.762 6.805 6.711 6.736 66,511 -0.01(-0.09%)
Jan 21, 2004 6.762 6.824 6.713 6.742 80,154 +0.00(+0.00%)
Jan 20, 2004 6.834 6.855 6.693 6.742 90,143 -0.09(-1.35%)
Jan 16, 2004 6.824 6.863 6.807 6.834 132,047 +0.11(+1.68%)
Jan 15, 2004 6.783 6.890 6.701 6.721 169,566 -0.06(-0.91%)
Jan 14, 2004 6.752 6.824 6.703 6.783 101,106 +0.06(+0.85%)
Jan 13, 2004 6.711 6.731 6.565 6.725 141,549 +0.01(+0.21%)
Jan 12, 2004 6.551 6.711 6.551 6.711 160,552 +0.16(+2.44%)
Jan 09, 2004 6.518 6.670 6.516 6.551 238,027 +0.05(+0.82%)
Jan 08, 2004 6.413 6.498 6.259 6.498 361,547 +0.09(+1.47%)
Jan 07, 2004 6.383 6.440 6.354 6.403 335,479 -0.10(-1.58%)
Jan 06, 2004 6.578 6.608 6.506 6.506 175,657 -0.08(-1.18%)
Jan 05, 2004 6.660 6.674 6.573 6.584 173,708 -0.07(-1.05%)
Jan 02, 2004 6.680 6.771 6.617 6.654 188,813 +0.02(+0.34%)
Dec 31, 2003 6.690 6.715 6.619 6.631 191,980 -0.09(-1.31%)
Dec 30, 2003 6.746 6.746 6.674 6.719 202,213 -0.03(-0.46%)
Dec 29, 2003 6.715 6.760 6.688 6.750 213,907 +0.03(+0.52%)
Dec 26, 2003 6.752 6.756 6.711 6.715 46,289 -0.05(-0.76%)
Dec 24, 2003 6.773 6.793 6.766 6.766 58,714 -0.02(-0.33%)
Dec 23, 2003 6.855 6.855 6.773 6.789 110,608 -0.01(-0.21%)
Dec 22, 2003 6.814 6.822 6.731 6.803 90,143 +0.01(+0.15%)
Dec 19, 2003 6.787 6.795 6.750 6.793 86,001 +0.01(+0.09%)
Dec 18, 2003 6.799 6.807 6.773 6.787 99,644 +0.01(+0.12%)
Dec 17, 2003 6.795 6.803 6.768 6.779 116,211 -0.04(-0.54%)
Dec 16, 2003 6.832 6.832 6.779 6.816 144,716 -0.01(-0.21%)
Dec 15, 2003 6.947 7.015 6.814 6.830 252,644 -0.12(-1.68%)
Dec 12, 2003 6.701 6.963 6.701 6.947 256,299 +0.27(+3.99%)
Dec 11, 2003 6.629 6.711 6.629 6.680 194,417 +0.05(+0.74%)
Dec 10, 2003 6.690 6.690 6.619 6.631 237,783 -0.02(-0.28%)
Dec 09, 2003 6.625 6.721 6.625 6.649 189,544 +0.06(+0.87%)
Dec 08, 2003 6.483 6.643 6.483 6.592 124,495 +0.12(+1.81%)
Dec 05, 2003 6.475 6.522 6.454 6.475 137,407 +0.01(+0.16%)
Dec 04, 2003 6.526 6.526 6.465 6.465 210,253 -0.07(-1.10%)
Dec 03, 2003 6.629 6.678 6.549 6.537 275,789 -0.05(-0.78%)
Dec 02, 2003 6.629 6.867 6.578 6.588 640,992 +0.02(+0.31%)
Dec 01, 2003 6.143 6.621 6.132 6.567 597,382 +0.42(+6.92%)
Nov 28, 2003 6.126 6.155 6.122 6.143 23,388 +0.05(+0.81%)
Nov 26, 2003 6.106 6.120 6.036 6.093 76,743 -0.01(-0.17%)
Nov 25, 2003 5.962 6.114 5.962 6.104 107,441 +0.06(+1.05%)
Nov 24, 2003 5.931 6.040 5.911 6.040 125,713 +0.11(+1.83%)
Nov 21, 2003 5.931 5.931 5.874 5.931 120,840 +0.01(+0.17%)
Nov 20, 2003 5.880 5.921 5.841 5.921 134,240 +0.03(+0.49%)
Nov 19, 2003 5.845 5.878 5.841 5.892 200,507 +0.03(+0.45%)
Nov 18, 2003 5.882 5.962 5.839 5.865 80,398 -0.01(-0.10%)
Nov 17, 2003 5.917 5.917 5.845 5.872 160,308 -0.13(-2.15%)
Nov 14, 2003 5.993 6.062 5.984 6.001 82,103 +0.03(+0.58%)
Nov 13, 2003 5.954 5.954 5.943 5.966 114,019 -0.02(-0.38%)
Nov 12, 2003 5.993 5.993 5.859 5.989 225,601 +0.00(+0.00%)
Nov 11, 2003 6.081 6.081 5.974 5.989 72,845 -0.08(-1.25%)
Nov 10, 2003 6.101 6.106 6.054 6.065 124,251 -0.07(-1.07%)
Nov 07, 2003 6.106 6.155 6.097 6.130 281,636 +0.04(+0.71%)
Nov 06, 2003 6.097 6.106 6.075 6.087 166,643 +0.01(+0.20%)
Nov 05, 2003 6.085 6.095 6.019 6.075 147,640 +0.00(+0.00%)
Nov 04, 2003 6.143 6.149 6.065 6.075 151,660 +0.02(+0.34%)
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.