Skip to main content

Barnes Group (NY: B )

37.20 -0.28 (-0.75%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.89 42.48 40.83 41.44 251,985 +0.61(+1.50%)
Apr 27, 2023 39.07 41.05 38.14 40.83 244,026 +3.75(+10.10%)
Apr 26, 2023 37.20 37.58 36.72 37.08 189,583 -0.76(-2.01%)
Apr 25, 2023 37.69 38.23 37.57 37.84 131,204 -0.22(-0.57%)
Apr 24, 2023 39.45 39.45 37.82 38.06 164,126 -1.70(-4.27%)
Apr 21, 2023 40.13 40.13 39.35 39.75 125,612 -0.06(-0.15%)
Apr 20, 2023 39.81 39.88 39.42 39.81 136,965 -0.20(-0.49%)
Apr 19, 2023 39.81 40.04 39.46 40.01 151,603 -0.08(-0.20%)
Apr 18, 2023 39.98 40.33 39.59 40.09 191,603 +0.17(+0.42%)
Apr 17, 2023 39.67 40.16 39.43 39.92 137,469 +0.18(+0.45%)
Apr 14, 2023 40.13 40.77 39.34 39.74 186,575 -0.52(-1.30%)
Apr 13, 2023 39.81 40.29 39.41 40.27 152,787 +0.36(+0.91%)
Apr 12, 2023 39.62 39.93 39.14 39.90 143,022 +0.60(+1.53%)
Apr 11, 2023 39.27 39.72 39.19 39.30 128,881 +0.30(+0.76%)
Apr 10, 2023 38.22 39.20 38.22 39.00 183,344 +0.62(+1.62%)
Apr 06, 2023 38.68 38.68 38.18 38.38 106,052 -0.19(-0.49%)
Apr 05, 2023 38.44 38.79 38.11 38.57 138,869 -0.20(-0.51%)
Apr 04, 2023 40.15 40.15 38.38 38.77 201,996 -1.33(-3.32%)
Apr 03, 2023 39.60 40.28 39.35 40.10 166,415 +0.38(+0.97%)
Mar 31, 2023 39.72 39.94 39.33 39.71 332,057 +0.34(+0.85%)
Mar 30, 2023 39.56 39.75 39.08 39.38 95,536 +0.05(+0.13%)
Mar 29, 2023 39.37 39.43 39.00 39.33 169,922 +0.36(+0.91%)
Mar 28, 2023 38.14 39.00 38.14 38.97 157,493 +0.64(+1.67%)
Mar 27, 2023 38.39 38.60 38.18 38.33 122,129 +0.53(+1.41%)
Mar 24, 2023 37.08 37.88 36.80 37.80 166,378 +0.33(+0.87%)
Mar 23, 2023 37.75 38.10 37.03 37.48 169,927 -0.18(-0.47%)
Mar 22, 2023 38.15 38.59 37.60 37.65 217,141 -0.42(-1.11%)
Mar 21, 2023 38.19 38.70 37.89 38.08 207,605 +0.66(+1.77%)
Mar 20, 2023 37.78 38.13 37.32 37.42 217,423 +0.16(+0.42%)
Mar 17, 2023 37.47 37.47 36.74 37.26 1,002,169 -0.47(-1.25%)
Mar 16, 2023 36.77 38.04 36.40 37.73 230,317 +0.35(+0.92%)
Mar 15, 2023 37.14 37.67 36.58 37.39 334,104 -0.92(-2.39%)
Mar 14, 2023 38.78 38.90 37.61 38.30 350,386 +0.78(+2.08%)
Mar 13, 2023 37.43 37.69 37.07 37.52 275,979 -0.57(-1.50%)
Mar 10, 2023 39.49 39.53 37.91 38.10 323,431 -1.52(-3.83%)
Mar 09, 2023 40.49 40.71 39.61 39.61 244,515 -0.67(-1.66%)
Mar 08, 2023 40.23 40.42 39.87 40.28 258,679 +0.28(+0.69%)
Mar 07, 2023 40.07 40.59 39.74 40.01 561,315 +0.06(+0.15%)
Mar 06, 2023 41.95 41.98 39.60 39.95 364,031 -1.99(-4.75%)
Mar 03, 2023 42.20 42.30 41.67 41.94 290,962 +0.18(+0.43%)
Mar 02, 2023 41.53 42.04 41.20 41.76 242,814 -0.04(-0.09%)
Mar 01, 2023 41.40 42.00 41.38 41.80 158,883 +0.26(+0.62%)
Feb 28, 2023 41.89 42.17 41.55 41.55 267,469 -0.33(-0.78%)
Feb 27, 2023 42.48 42.49 41.80 41.87 165,202 -0.15(-0.35%)
Feb 24, 2023 41.72 42.02 41.42 42.02 176,899 -0.37(-0.88%)
Feb 23, 2023 42.51 42.82 42.05 42.39 170,059 +0.09(+0.21%)
Feb 22, 2023 41.76 42.82 41.76 42.31 356,498 +0.66(+1.59%)
Feb 21, 2023 42.16 42.35 41.64 41.65 229,126 -1.05(-2.46%)
Feb 17, 2023 46.52 46.52 42.29 42.70 362,777 -0.20(-0.46%)
Feb 16, 2023 43.03 43.28 42.70 42.89 272,333 -0.62(-1.42%)
Feb 15, 2023 43.23 43.89 43.22 43.51 205,136 -0.15(-0.34%)
Feb 14, 2023 43.75 44.58 43.33 43.66 217,422 -0.43(-0.98%)
Feb 13, 2023 43.85 44.32 43.66 44.09 263,256 +0.37(+0.85%)
Feb 10, 2023 44.19 44.44 43.66 43.72 179,030 -0.42(-0.96%)
Feb 09, 2023 45.11 45.28 44.13 44.14 152,858 -0.68(-1.51%)
Feb 08, 2023 44.68 45.05 44.45 44.82 165,284 -0.32(-0.72%)
Feb 07, 2023 44.60 45.53 44.60 45.14 160,763 +0.20(+0.44%)
Feb 06, 2023 44.89 45.13 44.30 44.95 140,389 -0.12(-0.26%)
Feb 03, 2023 44.60 45.23 44.52 45.06 269,802 +0.22(+0.48%)
Feb 02, 2023 44.61 45.48 44.48 44.85 187,834 +0.34(+0.77%)
Feb 01, 2023 43.31 44.83 43.19 44.50 232,693 +1.03(+2.37%)
Jan 31, 2023 42.88 43.79 42.88 43.47 238,809 +0.77(+1.79%)
Jan 30, 2023 42.50 43.13 42.32 42.71 110,325 -0.13(-0.30%)
Jan 27, 2023 42.80 43.33 42.64 42.83 168,702 -0.11(-0.25%)
Jan 26, 2023 43.06 43.06 42.36 42.94 136,921 +0.28(+0.67%)
Jan 25, 2023 42.67 43.01 42.29 42.66 113,497 -0.19(-0.44%)
Jan 24, 2023 42.14 43.11 41.87 42.84 102,372 +0.66(+1.56%)
Jan 23, 2023 42.47 42.55 41.75 42.19 159,883 -0.18(-0.42%)
Jan 20, 2023 41.65 42.49 41.16 42.36 175,729 +1.02(+2.47%)
Jan 19, 2023 41.82 41.91 41.17 41.34 141,485 -0.83(-1.96%)
Jan 18, 2023 42.89 43.10 42.16 42.17 117,748 -0.71(-1.65%)
Jan 17, 2023 43.15 43.30 42.76 42.87 102,571 -0.24(-0.55%)
Jan 13, 2023 42.66 43.55 42.66 43.11 137,077 +0.10(+0.23%)
Jan 12, 2023 42.78 43.04 42.17 43.01 182,709 +0.50(+1.18%)
Jan 11, 2023 42.73 43.19 42.27 42.51 133,648 -0.18(-0.41%)
Jan 10, 2023 41.69 42.71 41.69 42.69 188,405 +0.76(+1.80%)
Jan 09, 2023 42.67 42.76 41.92 41.93 192,266 -0.36(-0.86%)
Jan 06, 2023 41.51 42.31 41.32 42.29 128,996 +1.35(+3.29%)
Jan 05, 2023 40.66 40.96 40.11 40.95 162,065 +0.27(+0.68%)
Jan 04, 2023 40.90 41.33 40.36 40.67 208,054 +0.21(+0.51%)
Jan 03, 2023 40.51 40.94 40.07 40.47 153,625 +0.34(+0.86%)
Dec 30, 2022 39.90 40.28 39.59 40.12 107,352 -0.03(-0.07%)
Dec 29, 2022 39.48 40.27 39.22 40.15 133,547 +0.96(+2.46%)
Dec 28, 2022 39.70 40.00 39.17 39.19 125,524 -0.42(-1.07%)
Dec 27, 2022 39.38 39.89 38.89 39.61 88,278 +0.39(+1.00%)
Dec 23, 2022 38.74 39.48 38.74 39.22 75,309 +0.37(+0.96%)
Dec 22, 2022 38.89 39.06 38.31 38.85 138,046 -0.43(-1.10%)
Dec 21, 2022 38.84 39.42 38.71 39.28 131,531 +0.83(+2.15%)
Dec 20, 2022 38.20 38.83 38.12 38.45 130,664 +0.14(+0.36%)
Dec 19, 2022 38.73 39.43 38.00 38.32 199,790 -0.50(-1.29%)
Dec 16, 2022 38.30 39.13 38.18 38.82 644,991 +0.04(+0.10%)
Dec 15, 2022 40.14 40.45 38.61 38.78 232,677 -1.78(-4.38%)
Dec 14, 2022 40.86 41.49 40.29 40.56 259,738 -0.22(-0.53%)
Dec 13, 2022 41.47 41.64 40.25 40.77 311,944 +0.64(+1.59%)
Dec 12, 2022 39.17 40.16 38.79 40.13 228,900 +0.92(+2.35%)
Dec 09, 2022 39.47 40.08 39.19 39.21 216,265 -0.43(-1.09%)
Dec 08, 2022 40.02 41.06 39.47 39.64 235,414 -0.16(-0.39%)
Dec 07, 2022 39.43 40.06 39.21 39.80 137,352 +0.37(+0.95%)
Dec 06, 2022 40.68 40.76 39.23 39.43 385,828 -1.28(-3.14%)
Dec 05, 2022 41.90 41.90 40.55 40.70 271,914 -1.38(-3.29%)
Dec 02, 2022 40.76 42.35 40.73 42.09 173,479 +0.67(+1.61%)
Dec 01, 2022 42.02 42.15 41.15 41.42 230,468 -0.41(-0.99%)
Nov 30, 2022 40.89 41.88 40.12 41.83 352,024 +0.88(+2.16%)
Nov 29, 2022 39.96 40.96 39.12 40.95 283,085 +1.67(+4.25%)
Nov 28, 2022 39.52 39.83 39.01 39.28 297,358 -0.44(-1.11%)
Nov 25, 2022 39.48 40.02 39.17 39.72 76,634 +0.29(+0.75%)
Nov 23, 2022 38.91 39.65 38.91 39.43 143,949 +0.51(+1.31%)
Nov 22, 2022 38.55 38.91 38.34 38.91 171,028 +0.48(+1.25%)
Nov 21, 2022 38.27 38.43 37.91 38.43 121,506 +0.06(+0.15%)
Nov 18, 2022 38.78 39.03 38.26 38.37 169,874 +0.25(+0.67%)
Nov 17, 2022 37.53 38.13 37.16 38.12 112,133 -0.09(-0.23%)
Nov 16, 2022 38.42 38.48 37.90 38.21 159,049 -0.37(-0.96%)
Nov 15, 2022 38.53 39.03 37.92 38.58 157,419 +0.47(+1.23%)
Nov 14, 2022 38.04 38.39 37.80 38.11 165,510 +0.07(+0.18%)
Nov 11, 2022 38.31 38.84 37.97 38.04 187,222 -0.36(-0.94%)
Nov 10, 2022 38.24 38.58 37.60 38.40 281,651 +1.52(+4.11%)
Nov 09, 2022 36.88 37.41 36.48 36.89 222,188 -0.17(-0.45%)
Nov 08, 2022 37.08 37.80 36.31 37.05 395,646 -0.07(-0.18%)
Nov 07, 2022 36.72 37.47 36.49 37.12 247,797 +0.63(+1.72%)
Nov 04, 2022 36.54 36.89 35.77 36.50 177,092 +0.32(+0.89%)
Nov 03, 2022 33.88 36.38 33.67 36.17 489,825 +2.00(+5.84%)
Nov 02, 2022 35.34 35.74 34.07 34.18 283,360 -1.37(-3.85%)
Nov 01, 2022 35.00 35.83 34.45 35.55 304,589 +0.95(+2.74%)
Oct 31, 2022 32.92 34.84 32.74 34.60 272,420 +1.34(+4.03%)
Oct 28, 2022 36.05 36.05 32.82 33.26 266,446 -1.19(-3.46%)
Oct 27, 2022 34.41 34.94 34.19 34.45 202,118 +0.43(+1.27%)
Oct 26, 2022 34.29 34.76 33.85 34.02 239,389 -0.06(-0.17%)
Oct 25, 2022 32.68 34.21 32.42 34.08 223,676 +1.45(+4.44%)
Oct 24, 2022 32.39 32.69 32.01 32.63 191,787 +0.31(+0.97%)
Oct 21, 2022 31.78 32.42 31.27 32.32 187,851 +0.76(+2.42%)
Oct 20, 2022 32.08 32.54 31.41 31.56 190,585 -0.64(-1.97%)
Oct 19, 2022 32.26 32.71 31.90 32.19 273,880 -0.32(-0.99%)
Oct 18, 2022 32.68 33.02 32.11 32.52 203,903 +0.58(+1.81%)
Oct 17, 2022 31.29 31.95 31.08 31.94 253,606 +1.33(+4.35%)
Oct 14, 2022 31.09 31.21 30.28 30.61 197,998 -0.30(-0.98%)
Oct 13, 2022 29.96 31.21 29.65 30.91 249,908 +0.31(+1.02%)
Oct 12, 2022 31.37 31.37 30.33 30.60 368,399 -1.25(-3.93%)
Oct 11, 2022 31.05 32.52 31.05 31.85 304,643 +0.49(+1.56%)
Oct 10, 2022 31.09 31.70 30.97 31.36 198,735 +0.59(+1.91%)
Oct 07, 2022 30.84 30.90 30.36 30.77 244,472 -0.41(-1.32%)
Oct 06, 2022 30.99 31.37 30.76 31.18 222,484 +0.09(+0.28%)
Oct 05, 2022 30.54 31.10 30.54 31.10 218,041 -0.03(-0.09%)
Oct 04, 2022 30.11 31.13 30.04 31.13 292,450 +1.49(+5.02%)
Oct 03, 2022 28.54 30.08 28.20 29.64 451,811 +1.39(+4.92%)
Sep 30, 2022 28.86 29.49 28.08 28.25 773,819 +0.11(+0.38%)
Sep 29, 2022 27.91 28.21 27.32 28.14 283,692 -0.13(-0.45%)
Sep 28, 2022 28.09 28.44 27.75 28.27 223,819 +0.38(+1.37%)
Sep 27, 2022 27.81 28.14 27.33 27.89 222,734 +0.32(+1.17%)
Sep 26, 2022 27.69 28.06 27.35 27.57 205,838 -0.21(-0.74%)
Sep 23, 2022 28.52 28.57 27.51 27.77 197,594 -1.10(-3.80%)
Sep 22, 2022 29.46 29.54 28.76 28.87 221,676 -0.72(-2.45%)
Sep 21, 2022 30.17 30.53 29.54 29.59 181,276 -0.42(-1.40%)
Sep 20, 2022 30.12 30.36 29.87 30.01 179,629 -0.47(-1.54%)
Sep 19, 2022 29.47 30.58 29.47 30.48 184,233 +0.56(+1.86%)
Sep 16, 2022 30.41 30.65 29.69 29.92 1,253,262 -0.96(-3.10%)
Sep 15, 2022 31.35 31.66 30.81 30.88 229,800 -0.67(-2.11%)
Sep 14, 2022 31.05 31.57 30.78 31.55 275,014 +0.58(+1.86%)
Sep 13, 2022 31.72 31.85 30.85 30.97 233,929 -1.62(-4.98%)
Sep 12, 2022 32.22 32.65 32.08 32.59 200,722 +0.68(+2.11%)
Sep 09, 2022 31.60 32.08 31.53 31.92 161,276 +0.69(+2.22%)
Sep 08, 2022 30.65 31.41 30.45 31.22 196,335 +0.29(+0.95%)
Sep 07, 2022 30.14 30.97 30.06 30.93 191,522 +0.75(+2.50%)
Sep 06, 2022 30.04 30.44 29.84 30.18 343,582 +0.46(+1.55%)
Sep 02, 2022 30.72 30.72 29.42 29.72 179,588 -0.56(-1.84%)
Sep 01, 2022 30.32 30.39 29.87 30.28 176,099 -0.10(-0.32%)
Aug 31, 2022 31.25 31.25 30.29 30.37 197,968 -0.84(-2.69%)
Aug 30, 2022 31.27 31.48 30.86 31.21 259,906 -0.14(-0.44%)
Aug 29, 2022 31.47 31.96 31.23 31.35 104,434 -0.41(-1.29%)
Aug 26, 2022 33.26 33.26 31.69 31.76 150,948 -1.42(-4.27%)
Aug 25, 2022 32.52 33.27 32.37 33.18 119,190 +0.93(+2.88%)
Aug 24, 2022 32.02 32.33 31.85 32.25 115,774 +0.34(+1.07%)
Aug 23, 2022 31.81 32.35 31.79 31.91 108,222 -0.13(-0.39%)
Aug 22, 2022 32.73 32.73 31.98 32.04 135,399 -1.23(-3.69%)
Aug 19, 2022 34.15 34.20 33.15 33.26 125,053 -1.06(-3.09%)
Aug 18, 2022 34.05 34.40 34.03 34.32 94,753 +0.23(+0.69%)
Aug 17, 2022 34.15 34.40 33.72 34.09 119,210 -0.50(-1.44%)
Aug 16, 2022 34.14 34.62 33.89 34.59 144,261 +0.38(+1.11%)
Aug 15, 2022 33.80 34.53 33.80 34.21 166,701 +0.07(+0.20%)
Aug 12, 2022 33.94 34.19 33.59 34.14 151,275 +0.35(+1.04%)
Aug 11, 2022 33.92 34.34 33.62 33.79 188,508 +0.23(+0.70%)
Aug 10, 2022 33.08 33.78 32.98 33.55 200,865 +1.13(+3.48%)
Aug 09, 2022 32.74 32.74 32.16 32.42 141,456 -0.24(-0.74%)
Aug 08, 2022 33.11 33.43 32.45 32.67 175,829 -0.21(-0.65%)
Aug 05, 2022 32.68 33.03 32.52 32.88 149,480 +0.02(+0.06%)
Aug 04, 2022 33.09 33.35 32.72 32.86 231,438 -0.13(-0.38%)
Aug 03, 2022 32.71 33.12 32.09 32.99 178,686 +0.39(+1.19%)
Aug 02, 2022 32.75 33.07 32.07 32.60 237,907 -0.46(-1.38%)
Aug 01, 2022 32.40 33.52 32.11 33.06 266,093 +0.14(+0.41%)
Jul 29, 2022 30.73 33.01 28.81 32.92 593,482 -0.85(-2.51%)
Jul 28, 2022 32.95 34.06 32.80 33.77 261,554 +0.93(+2.85%)
Jul 27, 2022 32.07 33.08 32.07 32.83 136,420 +0.70(+2.18%)
Jul 26, 2022 32.05 32.40 31.90 32.13 103,283 +0.11(+0.33%)
Jul 25, 2022 31.87 32.17 31.57 32.03 157,958 +0.33(+1.04%)
Jul 22, 2022 31.83 32.03 31.34 31.69 129,090 -0.01(-0.03%)
Jul 21, 2022 31.34 31.78 30.89 31.70 180,088 -0.04(-0.12%)
Jul 20, 2022 31.36 31.91 31.23 31.74 172,712 +0.38(+1.21%)
Jul 19, 2022 30.20 31.41 30.20 31.36 169,674 +1.28(+4.27%)
Jul 18, 2022 30.51 30.65 29.91 30.08 125,638 -0.01(-0.03%)
Jul 15, 2022 30.13 30.39 29.48 30.09 133,749 +0.57(+1.95%)
Jul 14, 2022 29.30 29.62 28.97 29.51 130,325 -0.27(-0.92%)
Jul 13, 2022 29.62 29.99 29.33 29.79 129,280 -0.21(-0.71%)
Jul 12, 2022 29.63 30.36 29.48 30.00 151,691 +0.36(+1.21%)
Jul 11, 2022 29.73 29.81 29.25 29.64 154,366 -0.29(-0.98%)
Jul 08, 2022 29.94 30.05 29.25 29.93 200,893 -0.11(-0.36%)
Jul 07, 2022 30.12 30.36 29.62 30.04 171,397 +0.31(+1.05%)
Jul 06, 2022 30.10 30.33 29.09 29.73 141,266 -0.56(-1.86%)
Jul 05, 2022 30.11 30.55 29.20 30.29 239,192 -0.42(-1.36%)
Jul 01, 2022 30.30 30.92 29.99 30.71 181,776 +0.40(+1.32%)
Jun 30, 2022 29.66 30.36 29.42 30.31 269,928 +0.26(+0.87%)
Jun 29, 2022 30.59 30.59 29.73 30.05 154,050 -0.38(-1.25%)
Jun 28, 2022 31.39 31.66 30.39 30.43 159,344 -0.70(-2.25%)
Jun 27, 2022 31.27 31.60 30.84 31.13 190,437 +0.18(+0.60%)
Jun 24, 2022 30.92 31.73 30.86 30.95 648,197 +0.35(+1.15%)
Jun 23, 2022 30.75 30.95 30.22 30.59 120,655 -0.32(-1.04%)
Jun 22, 2022 30.82 31.27 30.77 30.92 155,234 -0.38(-1.21%)
Jun 21, 2022 31.05 31.62 30.52 31.30 167,676 +0.48(+1.55%)
Jun 17, 2022 30.62 31.00 30.13 30.82 410,690 +0.39(+1.28%)
Jun 16, 2022 31.59 31.59 30.19 30.43 235,562 -2.02(-6.24%)
Jun 15, 2022 32.67 32.91 32.03 32.45 155,685 +0.25(+0.79%)
Jun 14, 2022 32.09 32.36 31.53 32.20 315,089 +0.18(+0.58%)
Jun 13, 2022 33.02 33.12 31.79 32.02 228,098 -1.99(-5.84%)
Jun 10, 2022 34.55 34.76 33.74 34.00 97,159 -1.15(-3.27%)
Jun 09, 2022 35.13 35.76 34.90 35.15 130,902 -0.16(-0.44%)
Jun 08, 2022 35.93 35.93 35.08 35.31 173,613 -0.92(-2.55%)
Jun 07, 2022 35.74 36.26 35.57 36.23 159,811 -0.03(-0.08%)
Jun 06, 2022 36.00 36.32 35.53 36.26 191,245 +0.56(+1.58%)
Jun 03, 2022 35.35 35.75 35.20 35.70 140,772 +0.09(+0.25%)
Jun 02, 2022 35.44 35.67 35.20 35.61 134,838 +0.53(+1.50%)
Jun 01, 2022 35.36 35.42 34.64 35.08 265,187 +0.01(+0.03%)
May 31, 2022 34.51 35.29 34.34 35.07 436,806 +0.23(+0.67%)
May 27, 2022 34.75 35.14 34.68 34.84 123,398 +0.24(+0.70%)
May 26, 2022 34.39 34.71 34.38 34.60 133,344 +0.62(+1.83%)
May 25, 2022 33.49 34.15 33.41 33.97 313,231 +0.38(+1.13%)
May 24, 2022 33.22 33.75 32.74 33.59 243,297 +0.11(+0.32%)
May 23, 2022 33.31 33.86 33.01 33.49 192,952 +0.93(+2.86%)
May 20, 2022 33.41 33.72 31.92 32.56 552,174 -0.38(-1.15%)
May 19, 2022 32.45 33.25 31.34 32.93 789,216 +0.08(+0.24%)
May 18, 2022 33.36 34.07 32.76 32.86 915,951 -0.80(-2.39%)
May 17, 2022 33.22 33.68 33.13 33.66 403,519 +1.18(+3.64%)
May 16, 2022 32.28 32.76 31.62 32.48 287,648 -0.14(-0.42%)
May 13, 2022 31.95 33.34 31.84 32.61 419,655 +0.84(+2.65%)
May 12, 2022 30.11 31.80 30.11 31.77 363,176 +1.45(+4.79%)
May 11, 2022 31.52 31.70 30.17 30.32 408,120 -0.92(-2.95%)
May 10, 2022 32.33 32.33 30.88 31.24 244,376 -0.69(-2.15%)
May 09, 2022 31.39 32.33 31.34 31.93 296,871 +0.21(+0.67%)
May 06, 2022 32.36 32.36 31.32 31.71 237,142 -0.60(-1.86%)
May 05, 2022 33.02 33.06 31.92 32.31 221,862 -1.14(-3.42%)
May 04, 2022 32.52 33.53 32.24 33.46 229,138 +0.98(+3.01%)
May 03, 2022 32.45 32.83 31.82 32.48 354,878 +0.16(+0.48%)
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.