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

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 21.06 21.43 20.79 21.41 1,082,448 +0.46(+2.19%)
Apr 29, 2008 21.30 21.49 20.70 20.95 699,664 -0.34(-1.58%)
Apr 28, 2008 20.18 21.30 19.87 21.29 938,166 +1.13(+5.62%)
Apr 25, 2008 19.95 20.30 19.70 20.15 510,210 +0.33(+1.66%)
Apr 24, 2008 19.53 19.97 19.24 19.83 522,041 +0.34(+1.73%)
Apr 23, 2008 19.86 19.86 19.08 19.49 490,817 -0.33(-1.66%)
Apr 22, 2008 20.10 20.10 19.36 19.82 487,896 -0.48(-2.39%)
Apr 21, 2008 20.33 20.45 19.88 20.30 467,128 -0.22(-1.08%)
Apr 18, 2008 20.48 20.84 20.30 20.52 388,867 +0.49(+2.46%)
Apr 17, 2008 19.90 20.27 19.84 20.03 307,449 +0.00(+0.00%)
Apr 16, 2008 19.40 20.06 19.40 20.03 452,813 +0.79(+4.10%)
Apr 15, 2008 19.03 19.47 18.91 19.24 376,765 +0.30(+1.60%)
Apr 14, 2008 19.11 19.35 18.75 18.94 294,144 -0.25(-1.28%)
Apr 11, 2008 19.46 19.50 19.05 19.19 385,046 -0.49(-2.50%)
Apr 10, 2008 19.62 19.82 19.24 19.68 459,472 +0.01(+0.04%)
Apr 09, 2008 19.37 19.88 19.36 19.67 848,220 +0.30(+1.53%)
Apr 08, 2008 19.42 19.52 19.11 19.37 778,253 -0.25(-1.26%)
Apr 07, 2008 20.31 20.47 19.49 19.62 709,795 -0.58(-2.89%)
Apr 04, 2008 20.82 20.88 20.10 20.20 771,675 -0.65(-3.11%)
Apr 03, 2008 19.94 20.86 19.85 20.85 794,088 +0.77(+3.84%)
Apr 02, 2008 19.72 20.56 19.69 20.08 652,909 +0.39(+2.00%)
Apr 01, 2008 19.22 19.71 18.89 19.69 376,519 +0.85(+4.49%)
Mar 31, 2008 18.68 19.04 18.42 18.84 459,234 +0.15(+0.79%)
Mar 28, 2008 19.21 19.28 18.64 18.69 336,808 -0.57(-2.94%)
Mar 27, 2008 19.60 19.82 19.20 19.26 389,248 -0.35(-1.80%)
Mar 26, 2008 19.94 19.97 19.39 19.61 378,905 -0.47(-2.33%)
Mar 25, 2008 19.48 20.15 19.32 20.08 381,828 +0.64(+3.29%)
Mar 24, 2008 19.37 19.65 19.17 19.44 575,858 +0.19(+0.98%)
Mar 21, 2008 19.09 19.69 18.62 19.25 1,564,302 +0.00(+0.00%)
Mar 20, 2008 19.09 19.69 18.62 19.25 1,564,302 +0.44(+2.36%)
Mar 19, 2008 18.56 19.35 18.42 18.81 977,037 +0.34(+1.87%)
Mar 18, 2008 17.95 18.54 17.78 18.46 893,255 +1.08(+6.24%)
Mar 17, 2008 16.99 17.69 16.72 17.38 493,436 -0.07(-0.42%)
Mar 14, 2008 18.09 18.22 17.22 17.45 723,523 -0.51(-2.83%)
Mar 13, 2008 17.04 18.05 16.82 17.96 494,310 +0.65(+3.75%)
Mar 12, 2008 17.84 17.96 17.22 17.31 612,589 -0.46(-2.59%)
Mar 11, 2008 17.41 17.81 17.09 17.77 662,455 +0.92(+5.46%)
Mar 10, 2008 17.62 17.62 16.83 16.85 317,197 -0.69(-3.93%)
Mar 07, 2008 17.43 17.93 17.32 17.54 452,407 -0.05(-0.28%)
Mar 06, 2008 17.90 18.01 17.51 17.59 452,773 -0.36(-2.01%)
Mar 05, 2008 18.13 18.22 17.77 17.95 538,774 +0.02(+0.09%)
Mar 04, 2008 17.96 18.25 17.65 17.94 595,353 -0.29(-1.58%)
Mar 03, 2008 18.64 18.77 17.72 18.22 818,378 -0.44(-2.37%)
Feb 29, 2008 18.71 18.94 18.55 18.67 649,376 -0.22(-1.17%)
Feb 28, 2008 18.96 19.10 18.67 18.89 738,365 -0.23(-1.20%)
Feb 27, 2008 19.17 19.74 18.88 19.12 916,431 -0.25(-1.27%)
Feb 26, 2008 19.62 19.66 19.13 19.37 1,216,925 -0.32(-1.63%)
Feb 25, 2008 19.44 19.82 19.05 19.69 819,385 +0.23(+1.18%)
Feb 22, 2008 19.66 19.78 18.98 19.46 453,426 -0.28(-1.41%)
Feb 21, 2008 20.40 20.85 19.58 19.74 666,856 -0.53(-2.63%)
Feb 20, 2008 20.93 20.93 19.82 20.27 1,201,043 -0.84(-3.97%)
Feb 19, 2008 19.00 21.13 18.92 21.11 2,306,559 +2.68(+14.57%)
Feb 18, 2008 20.68 21.15 18.28 18.42 0 +0.00(+0.00%)
Feb 15, 2008 20.68 21.15 18.28 18.42 2,491,184 -3.20(-14.81%)
Feb 14, 2008 22.14 22.26 21.16 21.62 490,169 -0.53(-2.37%)
Feb 13, 2008 21.20 22.22 21.09 22.15 545,429 +1.11(+5.27%)
Feb 12, 2008 21.33 21.34 20.77 21.04 536,435 -0.22(-1.04%)
Feb 11, 2008 21.44 21.48 21.07 21.26 392,476 -0.16(-0.77%)
Feb 08, 2008 21.77 21.81 21.27 21.43 492,933 -0.25(-1.14%)
Feb 07, 2008 21.34 22.36 21.15 21.67 813,657 +0.20(+0.92%)
Feb 06, 2008 21.58 22.31 21.39 21.48 387,116 +0.02(+0.11%)
Feb 05, 2008 21.73 21.98 21.39 21.45 330,230 -0.79(-3.54%)
Feb 04, 2008 22.46 22.46 21.96 22.24 324,383 -0.14(-0.62%)
Feb 01, 2008 22.01 22.66 21.77 22.38 485,053 +0.51(+2.33%)
Jan 31, 2008 20.92 22.08 20.64 21.87 625,745 +0.65(+3.06%)
Jan 30, 2008 21.23 21.98 21.07 21.22 494,067 -0.15(-0.69%)
Jan 29, 2008 21.44 21.52 20.88 21.37 328,160 +0.07(+0.31%)
Jan 28, 2008 20.52 21.34 20.32 21.30 386,751 +0.78(+3.80%)
Jan 25, 2008 20.98 21.48 20.50 20.52 857,101 -0.09(-0.44%)
Jan 24, 2008 21.31 21.77 20.39 20.61 528,905 -0.53(-2.52%)
Jan 23, 2008 19.49 21.20 18.99 21.15 902,379 +1.12(+5.62%)
Jan 22, 2008 19.39 20.74 19.39 20.02 727,757 -0.21(-1.01%)
Jan 21, 2008 19.96 21.07 19.70 20.23 0 +0.00(+0.00%)
Jan 18, 2008 19.96 21.07 19.70 20.23 814,431 +0.27(+1.36%)
Jan 17, 2008 21.10 21.75 19.86 19.96 1,177,916 -1.07(-5.08%)
Jan 16, 2008 21.64 22.30 20.93 21.02 739,912 -0.63(-2.92%)
Jan 15, 2008 22.55 22.69 21.57 21.66 965,112 -1.17(-5.11%)
Jan 14, 2008 23.18 23.35 22.79 22.82 651,204 -0.16(-0.71%)
Jan 11, 2008 23.49 23.69 22.90 22.99 504,969 -0.76(-3.18%)
Jan 10, 2008 23.27 24.15 23.18 23.74 579,822 +0.11(+0.45%)
Jan 09, 2008 23.91 24.15 22.84 23.63 866,818 -0.39(-1.61%)
Jan 08, 2008 26.32 26.32 23.96 24.02 783,289 -2.13(-8.16%)
Jan 07, 2008 26.10 26.78 25.74 26.16 560,828 -0.29(-1.09%)
Jan 04, 2008 27.34 27.48 26.39 26.44 386,873 -1.21(-4.36%)
Jan 03, 2008 27.53 28.04 27.43 27.65 496,625 +0.15(+0.54%)
Jan 02, 2008 27.42 27.83 27.08 27.50 762,539 +0.09(+0.33%)
Jan 01, 2008 27.86 27.90 27.11 27.41 0 +0.00(+0.00%)
Dec 31, 2007 27.86 27.90 27.11 27.41 534,642 -0.70(-2.48%)
Dec 28, 2007 27.45 28.31 27.45 28.11 570,564 +0.60(+2.18%)
Dec 27, 2007 28.07 28.07 27.43 27.51 384,193 -0.62(-2.19%)
Dec 26, 2007 27.50 28.21 27.36 28.13 505,152 +0.62(+2.27%)
Dec 24, 2007 27.02 27.91 27.02 27.50 177,357 +0.30(+1.09%)
Dec 21, 2007 26.06 27.53 26.01 27.21 1,109,093 +1.37(+5.31%)
Dec 20, 2007 25.05 25.87 24.60 25.84 501,583 +1.00(+4.03%)
Dec 19, 2007 24.27 25.00 24.02 24.83 526,956 +0.44(+1.78%)
Dec 18, 2007 23.59 24.63 23.42 24.40 595,048 +0.80(+3.41%)
Dec 17, 2007 24.67 24.67 23.58 23.59 644,017 -1.28(-5.15%)
Dec 14, 2007 24.75 25.06 24.75 24.87 372,377 -0.21(-0.82%)
Dec 13, 2007 24.99 25.24 24.68 25.08 330,584 -0.07(-0.29%)
Dec 12, 2007 24.97 25.50 24.78 25.15 482,496 +0.30(+1.22%)
Dec 11, 2007 25.54 25.69 24.75 24.85 801,398 -0.62(-2.42%)
Dec 10, 2007 25.50 25.88 25.30 25.47 396,983 +0.39(+1.57%)
Dec 07, 2007 25.22 25.34 24.90 25.07 342,119 -0.12(-0.49%)
Dec 06, 2007 24.92 25.44 24.92 25.19 577,508 +0.15(+0.59%)
Dec 05, 2007 25.06 25.37 24.82 25.05 723,803 +0.43(+1.73%)
Dec 04, 2007 24.77 25.19 24.36 24.62 983,992 -0.43(-1.70%)
Dec 03, 2007 25.19 25.93 25.04 25.05 486,435 -0.37(-1.45%)
Nov 30, 2007 26.18 26.39 25.28 25.42 496,503 -0.44(-1.68%)
Nov 29, 2007 26.10 26.36 25.67 25.85 240,335 -0.36(-1.38%)
Nov 28, 2007 25.60 26.27 25.27 26.21 627,731 +0.94(+3.74%)
Nov 27, 2007 25.36 25.74 25.08 25.27 465,319 +0.04(+0.16%)
Nov 26, 2007 25.93 26.42 25.16 25.23 499,061 -0.44(-1.70%)
Nov 23, 2007 25.66 25.88 25.23 25.66 238,506 +0.33(+1.30%)
Nov 21, 2007 26.24 27.03 25.33 25.33 718,567 -1.00(-3.80%)
Nov 20, 2007 26.54 26.86 25.57 26.34 473,048 -0.26(-0.99%)
Nov 19, 2007 27.51 27.62 26.43 26.60 480,351 -1.17(-4.23%)
Nov 16, 2007 28.30 28.30 27.39 27.77 478,353 -0.50(-1.77%)
Nov 15, 2007 28.24 28.42 27.63 28.27 653,803 -0.13(-0.46%)
Nov 14, 2007 28.41 28.81 27.94 28.40 439,797 +0.11(+0.41%)
Nov 13, 2007 28.31 28.40 27.59 28.29 521,840 +0.13(+0.47%)
Nov 12, 2007 28.59 28.78 28.04 28.16 536,659 -0.52(-1.80%)
Nov 09, 2007 28.08 28.94 27.99 28.68 483,956 +0.01(+0.03%)
Nov 08, 2007 28.73 28.73 27.62 28.67 692,885 +0.21(+0.72%)
Nov 07, 2007 28.53 28.85 28.30 28.46 440,957 -0.57(-1.98%)
Nov 06, 2007 28.50 29.08 27.50 29.04 575,193 +0.68(+2.40%)
Nov 05, 2007 27.75 28.73 27.30 28.36 1,361,932 +0.50(+1.80%)
Nov 02, 2007 28.89 29.76 26.46 27.85 1,196,553 -1.00(-3.47%)
Nov 01, 2007 29.54 30.05 28.34 28.86 890,441 -1.30(-4.30%)
Oct 31, 2007 29.51 30.28 29.22 30.15 422,563 +0.70(+2.37%)
Oct 30, 2007 29.50 29.94 29.27 29.46 556,556 -0.22(-0.75%)
Oct 29, 2007 29.67 29.91 29.18 29.68 413,793 +0.04(+0.14%)
Oct 26, 2007 28.99 29.82 28.66 29.64 506,857 +0.99(+3.47%)
Oct 25, 2007 28.80 29.02 28.13 28.64 545,349 -0.24(-0.82%)
Oct 24, 2007 28.76 29.00 28.21 28.88 633,663 -0.05(-0.17%)
Oct 23, 2007 28.61 29.13 28.41 28.93 609,300 +0.48(+1.70%)
Oct 22, 2007 27.96 28.55 27.82 28.45 792,261 +0.04(+0.14%)
Oct 19, 2007 29.87 29.92 28.40 28.40 610,031 -1.52(-5.08%)
Oct 18, 2007 29.36 30.19 29.06 29.92 622,822 +0.57(+1.93%)
Oct 17, 2007 29.63 29.68 29.01 29.36 742,928 +0.07(+0.22%)
Oct 16, 2007 28.44 29.55 27.81 29.29 763,270 +0.89(+3.12%)
Oct 15, 2007 28.90 28.90 27.51 28.40 571,539 -0.42(-1.45%)
Oct 12, 2007 28.33 28.99 28.18 28.82 288,571 +0.70(+2.48%)
Oct 11, 2007 28.34 29.11 27.94 28.13 580,553 -0.12(-0.44%)
Oct 10, 2007 28.63 29.13 28.13 28.25 564,474 -0.37(-1.29%)
Oct 09, 2007 27.73 28.82 27.58 28.62 826,247 +0.89(+3.20%)
Oct 08, 2007 27.07 27.95 27.07 27.73 569,224 +0.75(+2.77%)
Oct 05, 2007 26.40 27.48 26.31 26.98 349,720 +0.81(+3.11%)
Oct 04, 2007 25.52 26.44 25.40 26.17 285,647 +0.77(+3.04%)
Oct 03, 2007 26.43 26.55 25.33 25.40 560,332 -1.24(-4.65%)
Oct 02, 2007 26.51 27.01 26.39 26.64 453,382 +0.12(+0.46%)
Oct 01, 2007 26.02 27.01 26.02 26.52 454,478 +0.31(+1.19%)
Sep 28, 2007 26.61 26.69 26.09 26.20 541,817 -0.48(-1.78%)
Sep 27, 2007 26.56 26.75 26.30 26.68 350,695 +0.33(+1.25%)
Sep 26, 2007 26.48 26.75 26.02 26.35 382,975 +0.13(+0.50%)
Sep 25, 2007 26.40 26.96 25.78 26.22 384,436 -0.14(-0.53%)
Sep 24, 2007 26.20 26.89 25.91 26.36 262,503 +0.03(+0.12%)
Sep 21, 2007 26.45 26.92 26.25 26.33 623,187 +0.12(+0.47%)
Sep 20, 2007 26.57 26.65 26.01 26.20 605,890 -0.44(-1.66%)
Sep 19, 2007 27.08 27.48 26.55 26.65 640,606 -0.30(-1.10%)
Sep 18, 2007 25.83 26.96 25.49 26.94 465,928 +1.21(+4.72%)
Sep 17, 2007 25.65 25.86 25.32 25.73 788,851 +0.00(+0.00%)
Sep 14, 2007 25.10 25.84 24.71 25.73 490,656 +0.62(+2.49%)
Sep 13, 2007 25.08 25.53 24.96 25.10 304,894 +0.09(+0.36%)
Sep 12, 2007 25.70 25.74 24.98 25.01 537,066 -0.73(-2.84%)
Sep 11, 2007 25.10 25.92 25.10 25.74 535,605 +0.73(+2.92%)
Sep 10, 2007 25.51 25.67 24.43 25.01 369,697 -0.28(-1.10%)
Sep 07, 2007 25.39 25.59 25.06 25.29 413,184 -0.59(-2.28%)
Sep 06, 2007 25.88 26.06 25.09 25.88 353,862 +0.01(+0.03%)
Sep 05, 2007 26.06 26.52 25.65 25.88 351,060 -0.46(-1.75%)
Sep 04, 2007 25.77 26.68 25.77 26.34 394,669 +0.51(+1.97%)
Aug 31, 2007 25.94 26.02 25.57 25.83 396,496 +0.20(+0.77%)
Aug 30, 2007 24.96 26.02 24.96 25.63 330,718 +0.35(+1.40%)
Aug 29, 2007 24.80 25.56 24.47 25.28 443,759 +0.57(+2.29%)
Aug 28, 2007 25.70 25.70 24.64 24.71 446,195 -1.01(-3.93%)
Aug 27, 2007 26.11 26.11 25.68 25.72 452,407 -0.56(-2.12%)
Aug 24, 2007 25.88 26.30 25.78 26.28 394,547 +0.50(+1.94%)
Aug 23, 2007 26.54 26.57 25.70 25.78 519,891 -0.58(-2.21%)
Aug 22, 2007 25.82 26.43 25.74 26.36 413,793 +0.77(+3.02%)
Aug 21, 2007 24.68 25.71 24.68 25.59 472,263 +0.29(+1.14%)
Aug 20, 2007 24.78 25.40 24.75 25.30 542,426 +0.57(+2.32%)
Aug 17, 2007 24.38 26.19 24.38 24.73 1,026,383 +0.24(+0.97%)
Aug 16, 2007 23.82 24.87 23.40 24.49 1,063,657 +0.26(+1.08%)
Aug 15, 2007 25.35 25.51 24.16 24.23 734,401 -1.07(-4.22%)
Aug 14, 2007 25.68 26.45 25.02 25.29 1,203,253 -0.48(-1.88%)
Aug 13, 2007 26.27 26.39 25.01 25.78 779,106 -0.39(-1.51%)
Aug 10, 2007 25.38 26.71 24.38 26.17 1,007,015 +0.15(+0.57%)
Aug 09, 2007 23.65 26.27 23.58 26.02 2,026,577 +1.79(+7.38%)
Aug 08, 2007 24.03 24.37 23.78 24.23 1,452,723 +0.51(+2.15%)
Aug 07, 2007 22.25 23.80 22.18 23.73 1,022,485 +1.25(+5.55%)
Aug 06, 2007 23.19 23.19 21.67 22.48 966,086 -0.20(-0.87%)
Aug 03, 2007 22.76 24.04 22.35 22.67 1,093,745 -1.36(-5.67%)
Aug 02, 2007 24.43 24.99 21.34 24.04 3,118,860 -1.25(-4.94%)
Aug 01, 2007 25.79 26.25 24.78 25.29 1,207,395 -0.33(-1.28%)
Jul 31, 2007 25.86 26.31 25.55 25.61 834,652 +0.03(+0.13%)
Jul 30, 2007 24.73 25.79 24.36 25.58 1,172,191 +0.83(+3.35%)
Jul 27, 2007 25.02 25.46 24.69 24.75 970,106 -0.51(-2.02%)
Jul 26, 2007 26.72 26.72 24.69 25.26 1,254,658 -1.04(-3.96%)
Jul 25, 2007 26.27 26.79 25.92 26.30 925,036 +0.11(+0.44%)
Jul 24, 2007 26.54 26.84 26.07 26.19 631,557 -0.70(-2.60%)
Jul 23, 2007 27.17 27.48 26.87 26.89 560,698 -0.14(-0.52%)
Jul 20, 2007 27.46 27.50 26.43 27.03 668,866 -0.66(-2.40%)
Jul 19, 2007 27.75 28.10 27.62 27.69 444,855 +0.16(+0.57%)
Jul 18, 2007 27.71 27.71 27.21 27.53 664,968 -0.33(-1.18%)
Jul 17, 2007 27.60 28.27 27.58 27.86 839,646 +0.46(+1.68%)
Jul 16, 2007 27.40 27.57 27.16 27.40 493,336 -0.09(-0.33%)
Jul 13, 2007 27.58 27.75 27.38 27.49 286,135 -0.02(-0.06%)
Jul 12, 2007 27.34 27.70 27.23 27.51 658,390 +0.42(+1.55%)
Jul 11, 2007 26.72 27.13 26.66 27.09 691,401 +0.36(+1.35%)
Jul 10, 2007 27.10 27.35 26.68 26.73 547,664 -0.35(-1.30%)
Jul 09, 2007 27.39 27.54 27.00 27.08 429,019 -0.07(-0.24%)
Jul 06, 2007 27.17 27.33 26.97 27.15 284,673 -0.08(-0.30%)
Jul 05, 2007 27.09 27.50 27.06 27.23 672,521 +0.26(+0.97%)
Jul 03, 2007 27.05 27.39 26.84 26.97 275,415 +0.04(+0.15%)
Jul 02, 2007 26.27 26.99 26.11 26.93 734,644 +0.92(+3.54%)
Jun 29, 2007 26.33 26.48 26.01 26.01 720,514 -0.18(-0.69%)
Jun 28, 2007 26.43 26.76 25.99 26.19 594,683 -0.19(-0.72%)
Jun 27, 2007 25.70 26.42 25.49 26.38 635,490 +0.35(+1.36%)
Jun 26, 2007 26.32 26.47 25.74 26.02 548,273 -0.25(-0.94%)
Jun 25, 2007 26.69 26.93 25.91 26.27 1,589,030 -0.59(-2.20%)
Jun 22, 2007 27.33 27.39 26.84 26.86 759,007 -0.64(-2.33%)
Jun 21, 2007 27.34 27.53 26.84 27.50 808,949 +0.25(+0.93%)
Jun 20, 2007 27.89 28.12 27.15 27.25 698,101 -0.63(-2.27%)
Jun 19, 2007 27.71 27.91 27.13 27.88 600,408 +0.06(+0.21%)
Jun 18, 2007 28.09 28.48 27.77 27.82 1,798,058 -0.25(-0.88%)
Jun 15, 2007 27.68 28.24 27.53 28.07 2,232,195 +0.94(+3.48%)
Jun 14, 2007 26.52 27.24 26.42 27.12 1,698,295 +0.71(+2.67%)
Jun 13, 2007 26.06 26.57 25.92 26.42 759,738 +0.62(+2.39%)
Jun 12, 2007 26.31 26.41 25.65 25.80 1,286,816 -0.55(-2.09%)
Jun 11, 2007 25.53 27.09 25.42 26.35 1,970,300 +0.90(+3.55%)
Jun 08, 2007 24.63 25.52 24.42 25.45 916,022 +0.82(+3.33%)
Jun 07, 2007 25.47 25.41 24.63 24.63 1,439,324 -0.79(-3.10%)
Jun 06, 2007 25.44 26.43 25.04 25.42 3,268,810 +1.08(+4.45%)
Jun 05, 2007 24.51 24.67 24.01 24.33 580,309 -0.25(-1.00%)
Jun 04, 2007 24.53 24.73 24.31 24.58 526,834 -0.09(-0.37%)
Jun 01, 2007 24.31 24.90 24.28 24.67 916,898 +0.46(+1.90%)
May 31, 2007 23.90 24.52 23.81 24.21 615,635 +0.31(+1.31%)
May 30, 2007 23.86 23.96 23.62 23.90 262,747 -0.17(-0.72%)
May 29, 2007 23.90 24.14 23.74 24.07 272,333 +0.27(+1.14%)
May 25, 2007 23.48 23.81 23.31 23.80 821,254 +0.66(+2.84%)
May 24, 2007 23.86 24.20 22.90 23.14 840,976 -0.76(-3.19%)
May 23, 2007 24.22 24.37 23.78 23.91 741,912 -0.25(-1.05%)
May 22, 2007 24.23 24.23 23.96 24.16 535,726 -0.12(-0.51%)
May 21, 2007 24.32 24.37 24.04 24.28 767,899 -0.11(-0.47%)
May 18, 2007 24.18 24.41 24.05 24.40 699,708 +0.22(+0.92%)
May 17, 2007 23.97 24.46 23.91 24.18 629,521 +0.12(+0.51%)
May 16, 2007 23.73 24.16 23.58 24.05 806,879 +0.11(+0.45%)
May 15, 2007 23.98 24.20 23.74 23.95 1,324,821 +0.02(+0.07%)
May 14, 2007 24.49 24.69 23.86 23.93 2,334,163 -0.07(-0.27%)
May 11, 2007 23.63 24.40 23.63 24.00 2,215,762 +0.45(+1.92%)
May 10, 2007 23.92 24.63 23.27 23.54 3,782,513 +0.06(+0.24%)
May 09, 2007 22.58 24.16 22.08 23.49 4,571,338 +3.13(+15.36%)
May 08, 2007 20.12 20.37 19.70 20.36 523,423 +0.01(+0.04%)
May 07, 2007 20.94 20.65 20.20 20.35 483,226 -0.59(-2.82%)
May 04, 2007 20.91 21.65 20.61 20.94 500,888 +0.03(+0.16%)
May 03, 2007 20.55 21.20 20.49 20.91 789,825 +0.47(+2.29%)
May 02, 2007 19.94 20.45 19.92 20.44 824,785 +0.48(+2.38%)
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.