Barnes Group (NY: B )

38.66 +0.63 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.99 24.52 23.91 24.40 900,770 +0.61(+2.57%)
May 29, 2008 23.52 24.18 23.37 23.78 412,731 +0.15(+0.61%)
May 28, 2008 23.52 23.87 23.43 23.64 579,925 +0.18(+0.75%)
May 27, 2008 23.23 23.75 23.20 23.46 913,042 +0.22(+0.95%)
May 26, 2008 23.46 23.52 22.58 23.24 0 +0.00(+0.00%)
May 23, 2008 23.46 23.52 22.58 23.24 515,410 -0.27(-1.17%)
May 22, 2008 23.68 23.82 23.30 23.52 552,217 -0.17(-0.71%)
May 21, 2008 24.13 24.46 23.39 23.69 684,774 -0.34(-1.43%)
May 20, 2008 24.32 24.34 23.50 24.03 598,705 -0.35(-1.44%)
May 19, 2008 24.55 24.68 24.11 24.38 753,661 +0.06(+0.25%)
May 16, 2008 24.46 24.62 23.88 24.32 636,666 -0.11(-0.47%)
May 15, 2008 24.44 24.45 23.55 24.43 529,281 +0.23(+0.95%)
May 14, 2008 23.87 24.69 23.83 24.20 701,809 +0.37(+1.57%)
May 13, 2008 23.68 24.10 23.50 23.83 590,026 +0.19(+0.81%)
May 12, 2008 23.33 23.75 23.20 23.64 605,707 +0.38(+1.64%)
May 09, 2008 23.01 23.37 22.62 23.26 438,254 +0.19(+0.83%)
May 08, 2008 22.43 23.23 22.29 23.07 761,125 +0.77(+3.46%)
May 07, 2008 22.83 23.11 22.20 22.30 627,941 -0.47(-2.08%)
May 06, 2008 22.15 23.09 21.84 22.77 968,715 +0.84(+3.83%)
May 05, 2008 22.94 22.94 21.79 21.93 1,186,574 -1.22(-5.28%)
May 02, 2008 22.17 23.30 21.48 23.15 2,964,582 +2.95(+14.59%)
May 01, 2008 19.94 20.60 19.82 20.20 993,087 +0.28(+1.42%)
Apr 30, 2008 19.59 19.93 19.34 19.92 1,163,438 +0.43(+2.19%)
Apr 29, 2008 19.81 20.00 19.26 19.49 752,014 -0.31(-1.58%)
Apr 28, 2008 18.77 19.81 18.48 19.81 1,008,361 +1.05(+5.62%)
Apr 25, 2008 18.56 18.89 18.33 18.75 548,385 +0.31(+1.66%)
Apr 24, 2008 18.17 18.58 17.90 18.45 561,101 +0.31(+1.73%)
Apr 23, 2008 18.48 18.48 17.75 18.13 527,540 -0.31(-1.66%)
Apr 22, 2008 18.71 18.71 18.01 18.44 524,401 -0.45(-2.39%)
Apr 21, 2008 18.91 19.03 18.50 18.89 502,079 -0.21(-1.08%)
Apr 18, 2008 19.06 19.39 18.89 19.09 417,962 +0.46(+2.46%)
Apr 17, 2008 18.51 18.86 18.46 18.64 330,453 +0.00(+0.00%)
Apr 16, 2008 18.05 18.66 18.05 18.64 486,693 +0.73(+4.10%)
Apr 15, 2008 17.70 18.12 17.59 17.90 404,955 +0.28(+1.60%)
Apr 14, 2008 17.78 18.00 17.45 17.62 316,152 -0.23(-1.28%)
Apr 11, 2008 18.10 18.14 17.72 17.85 413,855 -0.46(-2.50%)
Apr 10, 2008 18.25 18.44 17.90 18.31 493,851 +0.01(+0.04%)
Apr 09, 2008 18.03 18.49 18.01 18.30 911,685 +0.27(+1.53%)
Apr 08, 2008 18.07 18.16 17.78 18.03 836,483 -0.23(-1.26%)
Apr 07, 2008 18.90 19.05 18.13 18.25 762,903 -0.54(-2.89%)
Apr 04, 2008 19.37 19.42 18.70 18.80 829,413 -0.60(-3.11%)
Apr 03, 2008 18.55 19.41 18.47 19.40 853,503 +0.72(+3.84%)
Apr 02, 2008 18.35 19.13 18.32 18.68 701,761 +0.37(+2.00%)
Apr 01, 2008 17.88 18.34 17.57 18.32 404,690 +0.79(+4.49%)
Mar 31, 2008 17.38 17.71 17.14 17.53 493,594 +0.14(+0.79%)
Mar 28, 2008 17.87 17.94 17.35 17.39 362,009 -0.53(-2.94%)
Mar 27, 2008 18.24 18.44 17.87 17.92 418,372 -0.33(-1.80%)
Mar 26, 2008 18.55 18.58 18.04 18.25 407,255 -0.44(-2.33%)
Mar 25, 2008 18.12 18.74 17.97 18.68 410,397 +0.60(+3.29%)
Mar 24, 2008 18.03 18.29 17.83 18.09 618,945 +0.18(+0.98%)
Mar 21, 2008 17.76 18.32 17.32 17.91 1,681,346 +0.00(+0.00%)
Mar 20, 2008 17.76 18.32 17.32 17.91 1,681,346 +0.41(+2.36%)
Mar 19, 2008 17.27 18.00 17.14 17.50 1,050,140 +0.32(+1.87%)
Mar 18, 2008 16.70 17.25 16.54 17.18 960,090 +1.01(+6.24%)
Mar 17, 2008 15.80 16.46 15.56 16.17 530,355 -0.07(-0.42%)
Mar 14, 2008 16.83 16.95 16.02 16.24 777,658 -0.47(-2.83%)
Mar 13, 2008 15.86 16.80 15.65 16.71 531,295 +0.60(+3.75%)
Mar 12, 2008 16.60 16.71 16.02 16.11 658,424 -0.43(-2.59%)
Mar 11, 2008 16.20 16.57 15.90 16.54 712,021 +0.86(+5.46%)
Mar 10, 2008 16.39 16.39 15.66 15.68 340,930 -0.64(-3.93%)
Mar 07, 2008 16.22 16.68 16.12 16.32 486,257 -0.05(-0.28%)
Mar 06, 2008 16.66 16.75 16.29 16.37 486,650 -0.34(-2.01%)
Mar 05, 2008 16.86 16.95 16.54 16.70 579,086 +0.02(+0.09%)
Mar 04, 2008 16.71 16.98 16.42 16.69 639,898 -0.27(-1.58%)
Mar 03, 2008 17.35 17.47 16.48 16.96 879,610 -0.41(-2.37%)
Feb 29, 2008 17.41 17.62 17.26 17.37 697,964 -0.21(-1.17%)
Feb 28, 2008 17.64 17.77 17.37 17.57 793,610 -0.21(-1.20%)
Feb 27, 2008 17.83 18.36 17.57 17.79 985,000 -0.23(-1.27%)
Feb 26, 2008 18.25 18.29 17.80 18.02 1,307,977 -0.30(-1.63%)
Feb 25, 2008 18.09 18.44 17.72 18.32 880,693 +0.21(+1.18%)
Feb 22, 2008 18.29 18.41 17.66 18.10 487,352 -0.26(-1.41%)
Feb 21, 2008 18.98 19.40 18.22 18.36 716,751 -0.50(-2.63%)
Feb 20, 2008 19.47 19.47 18.44 18.86 1,290,907 -0.78(-3.97%)
Feb 19, 2008 17.68 19.66 17.61 19.64 2,479,139 +2.50(+14.57%)
Feb 18, 2008 19.24 19.68 17.01 17.14 0 +0.00(+0.00%)
Feb 15, 2008 19.24 19.68 17.01 17.14 2,677,578 -2.98(-14.81%)
Feb 14, 2008 20.60 20.71 19.69 20.12 526,844 -0.49(-2.37%)
Feb 13, 2008 19.73 20.68 19.62 20.61 586,238 +1.03(+5.27%)
Feb 12, 2008 19.84 19.86 19.32 19.58 576,572 -0.21(-1.04%)
Feb 11, 2008 19.95 19.98 19.60 19.78 421,842 -0.15(-0.77%)
Feb 08, 2008 20.26 20.29 19.79 19.93 529,815 -0.23(-1.14%)
Feb 07, 2008 19.86 20.81 19.68 20.16 874,536 +0.18(+0.92%)
Feb 06, 2008 20.08 20.76 19.90 19.98 416,081 +0.02(+0.11%)
Feb 05, 2008 20.22 20.45 19.90 19.96 354,939 -0.73(-3.54%)
Feb 04, 2008 20.90 20.90 20.43 20.69 348,654 -0.13(-0.62%)
Feb 01, 2008 20.48 21.08 20.26 20.82 521,345 +0.47(+2.33%)
Jan 31, 2008 19.46 20.55 19.20 20.35 672,564 +0.60(+3.06%)
Jan 30, 2008 19.75 20.45 19.61 19.74 531,034 -0.14(-0.69%)
Jan 29, 2008 19.95 20.02 19.43 19.88 352,713 +0.06(+0.31%)
Jan 28, 2008 19.09 19.86 18.90 19.82 415,688 +0.73(+3.80%)
Jan 25, 2008 19.52 19.99 19.07 19.09 921,231 -0.08(-0.44%)
Jan 24, 2008 19.83 20.26 18.97 19.18 568,478 -0.50(-2.52%)
Jan 23, 2008 18.13 19.73 17.67 19.68 969,896 +1.05(+5.62%)
Jan 22, 2008 18.04 19.29 18.04 18.63 782,209 -0.19(-1.01%)
Jan 21, 2008 18.57 19.60 18.33 18.82 0 +0.00(+0.00%)
Jan 18, 2008 18.57 19.60 18.33 18.82 875,368 +0.25(+1.36%)
Jan 17, 2008 19.63 20.23 18.48 18.57 1,266,050 -0.99(-5.08%)
Jan 16, 2008 20.13 20.74 19.47 19.56 795,273 -0.59(-2.92%)
Jan 15, 2008 20.98 21.11 20.07 20.15 1,037,323 -1.08(-5.11%)
Jan 14, 2008 21.57 21.72 21.20 21.23 699,928 -0.15(-0.71%)
Jan 11, 2008 21.85 22.04 21.31 21.39 542,751 -0.70(-3.18%)
Jan 10, 2008 21.65 22.47 21.56 22.09 623,205 +0.10(+0.45%)
Jan 09, 2008 22.24 22.47 21.25 21.99 931,675 -0.36(-1.61%)
Jan 08, 2008 24.49 24.49 22.29 22.35 841,895 -1.99(-8.16%)
Jan 07, 2008 24.28 24.91 23.95 24.33 602,790 -0.27(-1.09%)
Jan 04, 2008 25.43 25.56 24.56 24.60 415,819 -1.12(-4.36%)
Jan 03, 2008 25.62 26.08 25.52 25.72 533,783 +0.14(+0.54%)
Jan 02, 2008 25.51 25.89 25.20 25.59 819,594 +0.08(+0.33%)
Jan 01, 2008 25.92 25.96 25.22 25.50 0 +0.00(+0.00%)
Dec 31, 2007 25.92 25.96 25.22 25.50 574,645 -0.65(-2.48%)
Dec 28, 2007 25.54 26.34 25.54 26.15 613,255 +0.56(+2.18%)
Dec 27, 2007 26.11 26.11 25.52 25.59 412,939 -0.57(-2.19%)
Dec 26, 2007 25.59 26.24 25.46 26.17 542,948 +0.58(+2.27%)
Dec 24, 2007 25.14 25.97 25.14 25.59 190,627 +0.27(+1.09%)
Dec 21, 2007 24.25 25.61 24.20 25.31 1,192,077 +1.28(+5.31%)
Dec 20, 2007 23.30 24.07 22.88 24.04 539,112 +0.93(+4.03%)
Dec 19, 2007 22.58 23.26 22.35 23.10 566,383 +0.40(+1.78%)
Dec 18, 2007 21.94 22.91 21.79 22.70 639,571 +0.75(+3.41%)
Dec 17, 2007 22.95 22.95 21.94 21.95 692,203 -1.19(-5.15%)
Dec 14, 2007 23.03 23.31 23.03 23.14 400,239 -0.19(-0.82%)
Dec 13, 2007 23.25 23.49 22.96 23.33 355,318 -0.07(-0.29%)
Dec 12, 2007 23.23 23.72 23.05 23.40 518,597 +0.28(+1.22%)
Dec 11, 2007 23.76 23.90 23.03 23.12 861,360 -0.57(-2.42%)
Dec 10, 2007 23.72 24.07 23.54 23.69 426,686 +0.37(+1.57%)
Dec 07, 2007 23.46 23.58 23.17 23.33 367,717 -0.11(-0.49%)
Dec 06, 2007 23.18 23.67 23.18 23.44 620,718 +0.14(+0.59%)
Dec 05, 2007 23.32 23.60 23.09 23.30 777,959 +0.40(+1.73%)
Dec 04, 2007 23.04 23.43 22.66 22.91 1,057,616 -0.40(-1.70%)
Dec 03, 2007 23.44 24.13 23.30 23.30 522,831 -0.34(-1.45%)
Nov 30, 2007 24.36 24.56 23.52 23.65 533,652 -0.40(-1.68%)
Nov 29, 2007 24.28 24.53 23.88 24.05 258,317 -0.34(-1.38%)
Nov 28, 2007 23.82 24.44 23.51 24.39 674,698 +0.88(+3.74%)
Nov 27, 2007 23.59 23.94 23.33 23.51 500,135 +0.04(+0.16%)
Nov 26, 2007 24.12 24.58 23.41 23.47 536,402 -0.40(-1.70%)
Nov 23, 2007 23.88 24.08 23.47 23.88 256,352 +0.31(+1.30%)
Nov 21, 2007 24.41 25.15 23.57 23.57 772,331 -0.93(-3.80%)
Nov 20, 2007 24.69 24.99 23.79 24.50 508,442 -0.24(-0.99%)
Nov 19, 2007 25.59 25.69 24.59 24.75 516,291 -1.09(-4.23%)
Nov 16, 2007 26.33 26.33 25.48 25.84 514,144 -0.47(-1.77%)
Nov 15, 2007 26.27 26.44 25.71 26.30 702,722 -0.12(-0.46%)
Nov 14, 2007 26.43 26.80 26.00 26.43 472,704 +0.11(+0.41%)
Nov 13, 2007 26.34 26.42 25.67 26.32 560,885 +0.12(+0.47%)
Nov 12, 2007 26.60 26.78 26.08 26.20 576,813 -0.48(-1.80%)
Nov 09, 2007 26.13 26.92 26.04 26.68 520,167 +0.01(+0.03%)
Nov 08, 2007 26.73 26.73 25.69 26.67 744,728 +0.19(+0.72%)
Nov 07, 2007 26.54 26.84 26.33 26.48 473,950 -0.53(-1.98%)
Nov 06, 2007 26.52 27.05 25.59 27.02 618,230 +0.63(+2.40%)
Nov 05, 2007 25.82 26.73 25.40 26.38 1,463,834 +0.47(+1.80%)
Nov 02, 2007 26.88 27.69 24.62 25.92 1,286,081 -0.93(-3.47%)
Nov 01, 2007 27.48 27.96 26.37 26.85 957,065 -1.21(-4.30%)
Oct 31, 2007 27.46 28.18 27.18 28.05 454,180 +0.65(+2.37%)
Oct 30, 2007 27.45 27.85 27.24 27.40 598,198 -0.21(-0.75%)
Oct 29, 2007 27.60 27.83 27.15 27.61 444,754 +0.04(+0.14%)
Oct 26, 2007 26.97 27.75 26.66 27.57 544,781 +0.92(+3.47%)
Oct 25, 2007 26.79 27.00 26.17 26.65 586,153 -0.22(-0.82%)
Oct 24, 2007 26.76 26.98 26.24 26.87 681,074 -0.05(-0.17%)
Oct 23, 2007 26.62 27.10 26.43 26.92 654,889 +0.45(+1.70%)
Oct 22, 2007 26.01 26.56 25.88 26.47 851,539 +0.04(+0.14%)
Oct 19, 2007 27.79 27.84 26.43 26.43 655,675 -1.41(-5.08%)
Oct 18, 2007 27.31 28.09 27.04 27.84 669,422 +0.53(+1.93%)
Oct 17, 2007 27.57 27.61 26.99 27.31 798,515 +0.06(+0.22%)
Oct 16, 2007 26.46 27.50 25.87 27.25 820,379 +0.82(+3.12%)
Oct 15, 2007 26.89 26.89 25.59 26.43 614,302 -0.39(-1.45%)
Oct 12, 2007 26.36 26.97 26.22 26.82 310,162 +0.65(+2.48%)
Oct 11, 2007 26.37 27.08 26.00 26.17 623,991 -0.11(-0.44%)
Oct 10, 2007 26.63 27.10 26.18 26.28 606,709 -0.34(-1.29%)
Oct 09, 2007 25.80 26.81 25.66 26.63 888,068 +0.82(+3.20%)
Oct 08, 2007 25.19 26.01 25.18 25.80 611,815 +0.70(+2.77%)
Oct 05, 2007 24.56 25.56 24.48 25.11 375,887 +0.76(+3.11%)
Oct 04, 2007 23.75 24.60 23.63 24.35 307,020 +0.72(+3.04%)
Oct 03, 2007 24.59 24.70 23.56 23.63 602,257 -1.15(-4.65%)
Oct 02, 2007 24.66 25.13 24.56 24.79 487,304 +0.11(+0.46%)
Oct 01, 2007 24.21 25.13 24.21 24.67 488,483 +0.29(+1.19%)
Sep 28, 2007 24.75 24.83 24.27 24.38 582,356 -0.44(-1.78%)
Sep 27, 2007 24.71 24.89 24.47 24.82 376,934 +0.31(+1.25%)
Sep 26, 2007 24.63 24.89 24.20 24.52 411,629 +0.12(+0.50%)
Sep 25, 2007 24.56 25.08 23.98 24.40 413,201 -0.13(-0.53%)
Sep 24, 2007 24.37 25.01 24.11 24.53 282,144 +0.03(+0.12%)
Sep 21, 2007 24.61 25.04 24.42 24.49 669,815 +0.11(+0.47%)
Sep 20, 2007 24.72 24.79 24.20 24.38 651,223 -0.41(-1.66%)
Sep 19, 2007 25.20 25.56 24.70 24.79 688,537 -0.27(-1.10%)
Sep 18, 2007 24.03 25.08 23.72 25.07 500,790 +1.13(+4.72%)
Sep 17, 2007 23.86 24.06 23.56 23.94 847,873 +0.00(+0.00%)
Sep 14, 2007 23.36 24.04 22.99 23.94 527,368 +0.58(+2.49%)
Sep 13, 2007 23.33 23.75 23.23 23.36 327,706 +0.08(+0.36%)
Sep 12, 2007 23.91 23.95 23.24 23.27 577,250 -0.68(-2.84%)
Sep 11, 2007 23.35 24.11 23.35 23.95 575,679 +0.68(+2.92%)
Sep 10, 2007 23.73 23.88 22.73 23.27 397,359 -0.26(-1.10%)
Sep 07, 2007 23.62 23.81 23.32 23.53 444,099 -0.55(-2.28%)
Sep 06, 2007 24.07 24.25 23.34 24.08 380,338 +0.01(+0.03%)
Sep 05, 2007 24.25 24.68 23.86 24.07 377,327 -0.43(-1.75%)
Sep 04, 2007 23.98 24.82 23.98 24.50 424,198 +0.47(+1.97%)
Aug 31, 2007 24.14 24.20 23.79 24.03 426,162 +0.18(+0.77%)
Aug 30, 2007 23.22 24.21 23.22 23.85 355,462 +0.33(+1.40%)
Aug 29, 2007 23.07 23.78 22.77 23.52 476,961 +0.53(+2.29%)
Aug 28, 2007 23.91 23.91 22.93 22.99 479,580 -0.94(-3.93%)
Aug 27, 2007 24.30 24.30 23.89 23.93 486,257 -0.52(-2.12%)
Aug 24, 2007 24.08 24.47 23.98 24.45 424,067 +0.47(+1.94%)
Aug 23, 2007 24.69 24.72 23.91 23.98 558,790 -0.54(-2.21%)
Aug 22, 2007 24.02 24.59 23.94 24.53 444,754 +0.72(+3.02%)
Aug 21, 2007 22.96 23.92 22.96 23.81 507,598 +0.27(+1.14%)
Aug 20, 2007 23.06 23.63 23.03 23.54 583,011 +0.53(+2.32%)
Aug 17, 2007 22.68 24.36 22.68 23.01 1,103,178 +0.22(+0.97%)
Aug 16, 2007 22.16 23.14 21.77 22.78 1,143,242 +0.24(+1.08%)
Aug 15, 2007 23.59 23.74 22.48 22.54 789,350 -0.99(-4.22%)
Aug 14, 2007 23.89 24.61 23.28 23.53 1,293,282 -0.45(-1.88%)
Aug 13, 2007 24.44 24.55 23.27 23.98 837,399 -0.37(-1.51%)
Aug 10, 2007 23.62 24.85 22.68 24.35 1,082,361 +0.14(+0.57%)
Aug 09, 2007 22.00 24.44 21.94 24.21 2,178,208 +1.66(+7.38%)
Aug 08, 2007 22.36 22.67 22.13 22.55 1,561,418 +0.47(+2.15%)
Aug 07, 2007 20.70 22.14 20.64 22.07 1,098,989 +1.16(+5.55%)
Aug 06, 2007 21.58 21.58 20.16 20.91 1,038,370 -0.18(-0.87%)
Aug 03, 2007 21.18 22.36 20.79 21.10 1,175,580 -1.27(-5.67%)
Aug 02, 2007 22.73 23.25 19.86 22.36 3,352,218 -1.16(-4.93%)
Aug 01, 2007 24.00 24.42 23.05 23.52 1,297,734 -0.31(-1.28%)
Jul 31, 2007 24.06 24.48 23.77 23.83 897,101 +0.03(+0.13%)
Jul 30, 2007 23.01 24.00 22.66 23.80 1,259,896 +0.77(+3.35%)
Jul 27, 2007 23.28 23.69 22.97 23.03 1,042,691 -0.47(-2.01%)
Jul 26, 2007 24.86 24.86 22.97 23.50 1,348,533 -0.97(-3.96%)
Jul 25, 2007 24.44 24.92 24.11 24.47 994,248 +0.11(+0.44%)
Jul 24, 2007 24.69 24.98 24.26 24.36 678,811 -0.65(-2.60%)
Jul 23, 2007 25.28 25.56 25.00 25.01 602,650 -0.13(-0.52%)
Jul 20, 2007 25.55 25.59 24.59 25.14 718,912 -0.62(-2.40%)
Jul 19, 2007 25.82 26.14 25.70 25.76 478,140 +0.15(+0.57%)
Jul 18, 2007 25.79 25.79 25.31 25.62 714,722 -0.31(-1.18%)
Jul 17, 2007 25.68 26.30 25.66 25.92 902,469 +0.43(+1.68%)
Jul 16, 2007 25.50 25.65 25.27 25.50 530,248 -0.08(-0.33%)
Jul 13, 2007 25.66 25.82 25.47 25.58 307,544 -0.02(-0.06%)
Jul 12, 2007 25.43 25.77 25.34 25.59 707,652 +0.39(+1.55%)
Jul 11, 2007 24.86 25.24 24.80 25.21 743,133 +0.34(+1.35%)
Jul 10, 2007 25.21 25.44 24.82 24.87 588,641 -0.33(-1.30%)
Jul 09, 2007 25.48 25.63 25.12 25.20 461,119 -0.06(-0.24%)
Jul 06, 2007 25.28 25.43 25.09 25.26 305,973 -0.08(-0.30%)
Jul 05, 2007 25.21 25.59 25.17 25.34 722,840 +0.24(+0.97%)
Jul 03, 2007 25.17 25.49 24.97 25.09 296,022 +0.04(+0.15%)
Jul 02, 2007 24.44 25.11 24.29 25.05 789,612 +0.86(+3.54%)
Jun 29, 2007 24.49 24.64 24.20 24.20 774,424 -0.17(-0.69%)
Jun 28, 2007 24.59 24.90 24.18 24.36 639,178 -0.18(-0.72%)
Jun 27, 2007 23.91 24.58 23.72 24.54 683,038 +0.33(+1.36%)
Jun 26, 2007 24.49 24.62 23.94 24.21 589,295 -0.23(-0.94%)
Jun 25, 2007 24.83 25.05 24.11 24.44 1,707,923 -0.55(-2.20%)
Jun 22, 2007 25.43 25.48 24.97 24.99 815,797 -0.60(-2.33%)
Jun 21, 2007 25.43 25.61 24.98 25.59 869,476 +0.24(+0.93%)
Jun 20, 2007 25.95 26.16 25.26 25.35 750,334 -0.59(-2.27%)
Jun 19, 2007 25.79 25.97 25.24 25.94 645,332 +0.05(+0.21%)
Jun 18, 2007 26.14 26.50 25.84 25.88 1,932,592 -0.23(-0.88%)
Jun 15, 2007 25.76 26.27 25.61 26.11 2,399,210 +0.88(+3.48%)
Jun 14, 2007 24.67 25.34 24.58 25.24 1,825,364 +0.66(+2.67%)
Jun 13, 2007 24.25 24.72 24.12 24.58 816,582 +0.57(+2.39%)
Jun 12, 2007 24.48 24.57 23.87 24.01 1,383,097 -0.51(-2.09%)
Jun 11, 2007 23.75 25.21 23.65 24.52 2,117,721 +0.84(+3.55%)
Jun 08, 2007 22.91 23.75 22.72 23.68 984,560 +0.76(+3.33%)
Jun 07, 2007 23.69 23.64 22.91 22.91 1,547,016 -0.73(-3.10%)
Jun 06, 2007 23.67 24.59 23.30 23.65 3,513,387 +1.01(+4.45%)
Jun 05, 2007 22.80 22.95 22.34 22.64 623,729 -0.23(-1.00%)
Jun 04, 2007 22.82 23.01 22.62 22.87 566,253 -0.08(-0.37%)
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.