Barnes Group (NY: B )

39.71 +1.05 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.32 15.62 15.14 15.32 242,819 -0.32(-2.04%)
May 27, 2010 15.29 15.66 15.25 15.64 405,470 +0.70(+4.71%)
May 26, 2010 14.94 15.28 14.74 14.94 2,062 +0.30(+2.07%)
May 25, 2010 14.47 14.75 14.35 14.63 864,349 -0.27(-1.80%)
May 24, 2010 14.89 15.06 14.72 14.90 538,171 -0.03(-0.22%)
May 21, 2010 14.48 15.02 14.12 14.93 1,042,725 +0.11(+0.71%)
May 20, 2010 14.96 15.42 14.81 14.83 683,913 -1.23(-7.66%)
May 19, 2010 16.38 16.60 15.76 16.06 336,692 -0.43(-2.62%)
May 18, 2010 17.31 17.35 16.43 16.49 395,074 -0.61(-3.57%)
May 17, 2010 17.03 17.23 16.40 17.10 592,757 +0.15(+0.91%)
May 14, 2010 16.95 17.04 16.65 16.95 674,969 -0.14(-0.81%)
May 13, 2010 17.09 17.24 16.80 17.09 590,831 -0.05(-0.29%)
May 12, 2010 16.38 17.26 16.38 17.13 1,040,157 +0.86(+5.26%)
May 11, 2010 16.47 16.68 16.25 16.28 599,751 +0.07(+0.45%)
May 10, 2010 15.85 16.25 15.83 16.21 542,069 +1.30(+8.75%)
May 07, 2010 15.50 15.68 14.80 14.90 847,792 -0.81(-5.18%)
May 06, 2010 16.27 16.58 12.87 15.72 610,778 -0.56(-3.45%)
May 05, 2010 16.51 16.58 16.24 16.28 397,607 -0.42(-2.49%)
May 04, 2010 17.03 17.04 16.56 16.69 376,157 -0.48(-2.80%)
May 03, 2010 17.14 17.34 17.01 17.17 501,170 +0.23(+1.35%)
Apr 30, 2010 17.85 18.25 16.91 16.95 857,737 +0.00(+0.00%)
Apr 29, 2010 16.82 16.97 16.65 16.95 417,370 +0.30(+1.81%)
Apr 28, 2010 16.49 16.72 16.38 16.65 288,121 +0.32(+1.95%)
Apr 27, 2010 16.87 17.11 16.29 16.33 469,822 -0.55(-3.24%)
Apr 26, 2010 17.13 17.23 16.81 16.87 378,958 -0.20(-1.15%)
Apr 23, 2010 17.00 17.13 16.92 17.07 470,599 +0.12(+0.72%)
Apr 22, 2010 16.25 17.00 16.07 16.95 342,654 +0.50(+3.02%)
Apr 21, 2010 16.09 16.51 16.05 16.45 435,048 -0.05(-0.30%)
Apr 20, 2010 16.23 16.55 16.16 16.50 653,006 +0.41(+2.53%)
Apr 19, 2010 16.27 16.54 15.94 16.09 460,077 -0.22(-1.35%)
Apr 16, 2010 16.66 16.87 16.17 16.31 394,799 -0.35(-2.10%)
Apr 15, 2010 16.51 16.72 16.51 16.66 214,637 +0.00(+0.00%)
Apr 14, 2010 16.65 16.72 16.56 16.66 205,703 +0.08(+0.49%)
Apr 13, 2010 16.53 16.60 16.38 16.58 471,417 +0.05(+0.30%)
Apr 12, 2010 16.37 16.61 16.27 16.53 451,985 +0.15(+0.90%)
Apr 09, 2010 16.50 16.51 16.21 16.38 180,610 -0.13(-0.79%)
Apr 08, 2010 16.22 16.57 15.99 16.51 406,622 +0.36(+2.22%)
Apr 07, 2010 16.17 16.25 15.95 16.16 578,209 -0.09(-0.55%)
Apr 06, 2010 16.07 16.25 16.07 16.25 146,526 +0.06(+0.35%)
Apr 05, 2010 16.07 16.27 16.06 16.19 229,821 +0.15(+0.97%)
Apr 01, 2010 16.01 16.03 16.03 16.03 303,041 +0.19(+1.18%)
Mar 31, 2010 16.07 16.16 15.85 15.85 422,439 -0.26(-1.62%)
Mar 30, 2010 16.03 16.21 16.03 16.11 283,163 +0.15(+0.92%)
Mar 29, 2010 16.24 16.32 15.87 15.96 474,232 -0.21(-1.31%)
Mar 26, 2010 15.84 16.43 15.84 16.17 933,907 +0.35(+2.21%)
Mar 25, 2010 15.96 16.39 15.77 15.82 1,174,522 -0.07(-0.41%)
Mar 24, 2010 15.52 15.92 15.39 15.89 735,864 +0.28(+1.78%)
Mar 23, 2010 14.89 15.63 14.85 15.61 512,028 +0.71(+4.76%)
Mar 22, 2010 14.64 14.93 14.54 14.90 498,530 +0.19(+1.27%)
Mar 19, 2010 14.79 14.86 14.62 14.71 550,266 +0.02(+0.11%)
Mar 18, 2010 14.54 14.73 14.46 14.70 207,589 +0.19(+1.29%)
Mar 17, 2010 14.30 14.54 14.21 14.51 258,337 +0.29(+2.00%)
Mar 16, 2010 14.23 14.35 14.08 14.23 215,833 -0.01(-0.06%)
Mar 15, 2010 14.18 14.26 14.17 14.23 198,695 -0.20(-1.36%)
Mar 12, 2010 14.40 14.59 14.25 14.43 285,978 +0.08(+0.57%)
Mar 11, 2010 14.42 14.46 14.16 14.35 208,791 -0.20(-1.34%)
Mar 10, 2010 14.35 14.66 14.35 14.54 224,792 +0.15(+1.08%)
Mar 09, 2010 14.00 14.49 13.95 14.39 204,744 +0.28(+1.96%)
Mar 08, 2010 14.19 14.22 14.04 14.11 215,234 -0.04(-0.29%)
Mar 05, 2010 13.72 14.16 13.71 14.15 289,538 +0.48(+3.52%)
Mar 04, 2010 13.64 13.71 13.50 13.67 124,422 +0.09(+0.66%)
Mar 03, 2010 13.70 13.85 13.54 13.58 379,903 -0.05(-0.36%)
Mar 02, 2010 13.57 13.78 13.48 13.63 439,214 +0.08(+0.60%)
Mar 01, 2010 13.22 13.64 13.22 13.55 323,769 +0.46(+3.55%)
Feb 26, 2010 13.16 13.22 12.90 13.08 284,607 -0.02(-0.19%)
Feb 25, 2010 12.70 13.11 12.68 13.11 228,537 +0.24(+1.84%)
Feb 24, 2010 12.85 12.99 12.79 12.87 238,107 +0.10(+0.77%)
Feb 23, 2010 12.99 13.04 12.77 12.78 348,972 -0.27(-2.05%)
Feb 22, 2010 13.12 13.17 12.91 13.04 205,624 -0.03(-0.25%)
Feb 19, 2010 13.05 13.28 12.93 13.08 597,363 -0.49(-3.59%)
Feb 18, 2010 12.72 13.64 12.61 13.56 660,051 +0.39(+2.95%)
Feb 17, 2010 13.10 13.36 13.00 13.17 774,518 +0.17(+1.31%)
Feb 16, 2010 13.12 13.18 12.91 13.00 429,379 +0.05(+0.38%)
Feb 12, 2010 12.52 12.95 12.95 12.95 308,041 +0.29(+2.30%)
Feb 11, 2010 12.47 12.76 12.32 12.66 259,844 +0.11(+0.90%)
Feb 10, 2010 12.52 12.60 12.23 12.55 210,027 -0.05(-0.39%)
Feb 09, 2010 12.52 12.65 12.39 12.60 219,526 +0.24(+1.90%)
Feb 08, 2010 12.48 12.50 12.25 12.36 237,127 -0.19(-1.49%)
Feb 05, 2010 12.54 12.56 12.16 12.55 248,562 -0.01(-0.06%)
Feb 04, 2010 12.95 12.98 12.52 12.56 261,608 -0.49(-3.79%)
Feb 03, 2010 13.08 13.25 12.90 13.05 187,916 -0.11(-0.86%)
Feb 02, 2010 13.12 13.31 13.01 13.16 391,868 +0.03(+0.25%)
Feb 01, 2010 13.08 13.25 12.97 13.13 209,967 +0.13(+1.00%)
Jan 29, 2010 13.31 13.41 12.99 13.00 233,757 -0.22(-1.66%)
Jan 28, 2010 13.58 13.65 13.22 13.22 212,880 -0.28(-2.10%)
Jan 27, 2010 13.32 13.57 13.15 13.50 372,900 +0.09(+0.66%)
Jan 26, 2010 13.68 13.69 13.40 13.42 176,283 -0.33(-2.42%)
Jan 25, 2010 13.91 13.97 13.53 13.75 247,651 -0.09(-0.64%)
Jan 22, 2010 13.88 14.09 13.72 13.84 459,758 -0.04(-0.29%)
Jan 21, 2010 14.37 14.55 13.81 13.88 282,692 -0.51(-3.55%)
Jan 20, 2010 14.43 14.70 14.31 14.39 318,840 -0.19(-1.33%)
Jan 19, 2010 14.06 14.61 13.99 14.58 483,363 +0.52(+3.69%)
Jan 15, 2010 14.26 14.06 14.06 14.06 427,211 -0.17(-1.20%)
Jan 14, 2010 14.12 14.29 14.11 14.23 159,915 +0.02(+0.17%)
Jan 13, 2010 13.96 14.23 13.87 14.21 299,677 +0.36(+2.57%)
Jan 12, 2010 14.05 14.10 13.77 13.85 170,723 -0.36(-2.57%)
Jan 11, 2010 14.30 14.35 14.11 14.22 183,132 +0.07(+0.52%)
Jan 08, 2010 14.13 14.28 14.02 14.15 559,765 -0.09(-0.63%)
Jan 07, 2010 14.02 14.24 13.85 14.23 277,348 +0.18(+1.27%)
Jan 06, 2010 13.59 14.10 13.51 14.06 559,597 +0.42(+3.09%)
Jan 05, 2010 13.85 13.92 13.61 13.63 362,321 -0.20(-1.46%)
Jan 04, 2010 13.86 14.06 13.78 13.84 316,569 +0.14(+1.01%)
Dec 31, 2009 13.84 13.70 13.70 13.70 372,931 -0.17(-1.23%)
Dec 30, 2009 13.83 14.17 13.78 13.87 315,148 -0.07(-0.52%)
Dec 29, 2009 13.78 13.96 13.70 13.94 405,864 +0.19(+1.36%)
Dec 28, 2009 13.60 13.81 13.56 13.76 306,396 +0.18(+1.31%)
Dec 24, 2009 13.48 13.65 13.48 13.58 55,370 +0.12(+0.90%)
Dec 23, 2009 13.35 13.52 13.27 13.46 309,284 +0.24(+1.84%)
Dec 22, 2009 13.05 13.31 12.99 13.21 370,504 +0.15(+1.18%)
Dec 21, 2009 12.96 13.11 12.87 13.06 438,833 +0.15(+1.19%)
Dec 18, 2009 13.12 13.12 12.66 12.90 696,908 -0.07(-0.56%)
Dec 17, 2009 13.04 13.14 12.78 12.98 230,475 -0.20(-1.54%)
Dec 16, 2009 13.16 13.24 12.94 13.18 407,871 +0.17(+1.31%)
Dec 15, 2009 13.06 13.18 12.96 13.01 251,492 -0.13(-0.99%)
Dec 14, 2009 13.20 13.29 13.08 13.14 237,959 +0.12(+0.93%)
Dec 11, 2009 12.89 13.09 12.74 13.02 221,270 +0.17(+1.32%)
Dec 10, 2009 12.99 13.19 12.73 12.85 263,056 -0.11(-0.88%)
Dec 09, 2009 13.03 13.09 12.77 12.96 217,259 -0.04(-0.31%)
Dec 08, 2009 13.01 13.10 12.69 13.00 344,627 -0.15(-1.17%)
Dec 07, 2009 13.08 13.29 12.95 13.16 236,811 +0.04(+0.31%)
Dec 04, 2009 13.03 13.34 12.83 13.12 432,216 +0.36(+2.80%)
Dec 03, 2009 13.12 13.43 12.74 12.76 372,504 -0.27(-2.05%)
Dec 02, 2009 12.85 13.08 12.82 13.03 826,938 +0.19(+1.45%)
Dec 01, 2009 12.58 12.95 12.58 12.84 534,974 +0.27(+2.13%)
Nov 30, 2009 12.65 12.73 12.17 12.57 500,838 -0.14(-1.08%)
Nov 27, 2009 12.59 12.97 12.29 12.71 185,267 -0.19(-1.51%)
Nov 25, 2009 13.16 13.21 12.84 12.90 517,370 -0.06(-0.50%)
Nov 24, 2009 13.27 13.30 12.88 12.97 559,934 -0.23(-1.77%)
Nov 23, 2009 13.54 13.76 13.11 13.20 464,829 -0.09(-0.67%)
Nov 20, 2009 13.32 13.37 13.18 13.29 431,628 -0.14(-1.02%)
Nov 19, 2009 13.54 13.54 13.02 13.43 471,803 -0.27(-2.00%)
Nov 18, 2009 13.93 13.99 13.57 13.70 376,448 -0.29(-2.07%)
Nov 17, 2009 13.93 14.12 13.92 13.99 207,167 -0.14(-0.97%)
Nov 16, 2009 13.84 14.18 13.80 14.13 427,094 +0.44(+3.24%)
Nov 13, 2009 13.62 13.80 13.40 13.69 331,944 +0.10(+0.71%)
Nov 12, 2009 13.89 14.24 13.53 13.59 320,415 -0.36(-2.60%)
Nov 11, 2009 13.83 14.10 13.70 13.95 384,192 +0.21(+1.53%)
Nov 10, 2009 14.24 14.38 13.69 13.74 504,311 -0.54(-3.78%)
Nov 09, 2009 13.95 14.28 13.83 14.28 425,116 +0.48(+3.51%)
Nov 06, 2009 13.81 14.10 13.61 13.80 435,051 -0.21(-1.50%)
Nov 05, 2009 13.66 14.05 13.60 14.01 583,539 +0.43(+3.15%)
Nov 04, 2009 13.61 13.96 13.47 13.58 512,690 +0.00(+0.00%)
Nov 03, 2009 13.11 13.67 13.06 13.58 525,376 +0.34(+2.56%)
Nov 02, 2009 12.77 13.39 12.53 13.24 580,263 +0.46(+3.60%)
Oct 30, 2009 13.63 13.83 12.37 12.78 1,976,056 -1.13(-8.12%)
Oct 29, 2009 13.56 13.91 13.45 13.91 469,185 +0.49(+3.67%)
Oct 28, 2009 14.12 14.14 13.37 13.42 392,952 -0.73(-5.18%)
Oct 27, 2009 14.37 14.65 14.12 14.16 382,323 -0.24(-1.68%)
Oct 26, 2009 14.56 15.06 14.28 14.40 351,953 -0.19(-1.33%)
Oct 23, 2009 14.57 14.66 14.47 14.59 427,508 -0.19(-1.26%)
Oct 22, 2009 14.48 14.89 14.20 14.78 352,042 +0.32(+2.23%)
Oct 21, 2009 14.68 15.00 14.41 14.45 370,167 -0.26(-1.75%)
Oct 20, 2009 14.45 14.74 14.45 14.71 336,957 -0.26(-1.72%)
Oct 19, 2009 14.74 15.02 14.53 14.97 536,949 +0.31(+2.15%)
Oct 16, 2009 14.77 14.84 14.45 14.66 580,185 -0.29(-1.94%)
Oct 15, 2009 15.01 15.01 14.74 14.95 1,109,259 -0.22(-1.44%)
Oct 14, 2009 14.57 15.41 14.50 15.16 723,322 +0.37(+2.51%)
Oct 13, 2009 15.15 15.18 14.67 14.79 781,974 -0.28(-1.87%)
Oct 12, 2009 15.27 15.36 15.03 15.07 507,876 -0.22(-1.42%)
Oct 09, 2009 14.70 15.36 14.49 15.29 700,572 +0.53(+3.61%)
Oct 08, 2009 14.46 14.89 14.37 14.76 658,259 +0.49(+3.45%)
Oct 07, 2009 14.06 14.31 13.99 14.27 285,968 +0.08(+0.57%)
Oct 06, 2009 14.00 14.41 13.90 14.19 458,170 +0.29(+2.09%)
Oct 05, 2009 13.61 14.07 13.56 13.90 577,201 +0.40(+2.99%)
Oct 02, 2009 12.97 13.66 12.97 13.49 872,325 +0.35(+2.64%)
Oct 01, 2009 13.73 13.80 13.15 13.15 556,774 -0.64(-4.62%)
Sep 30, 2009 13.82 14.01 13.56 13.78 710,996 +0.01(+0.06%)
Sep 29, 2009 14.16 14.30 13.74 13.78 406,442 -0.33(-2.34%)
Sep 28, 2009 13.83 14.30 13.72 14.11 273,738 +0.33(+2.40%)
Sep 25, 2009 13.89 13.98 13.72 13.78 329,230 -0.20(-1.44%)
Sep 24, 2009 14.16 14.24 13.67 13.98 615,067 -0.14(-0.97%)
Sep 23, 2009 13.96 14.23 13.84 14.12 624,517 +0.14(+0.98%)
Sep 22, 2009 13.96 14.41 13.51 13.98 333,548 +0.18(+1.29%)
Sep 21, 2009 13.72 13.99 13.59 13.80 324,921 -0.04(-0.29%)
Sep 18, 2009 13.87 14.06 13.70 13.84 509,171 -0.02(-0.12%)
Sep 17, 2009 13.93 14.07 13.78 13.86 283,628 +0.04(+0.29%)
Sep 16, 2009 13.88 13.89 13.69 13.82 510,542 +0.03(+0.23%)
Sep 15, 2009 13.68 13.93 13.63 13.78 486,835 +0.11(+0.83%)
Sep 14, 2009 13.52 13.82 13.32 13.67 443,952 -0.07(-0.53%)
Sep 11, 2009 13.07 13.85 13.04 13.74 723,824 +0.72(+5.51%)
Sep 10, 2009 12.61 13.08 12.58 13.03 424,736 +0.23(+1.83%)
Sep 09, 2009 12.48 12.88 12.20 12.79 573,111 +0.27(+2.19%)
Sep 08, 2009 12.42 12.53 12.25 12.52 443,011 +0.18(+1.44%)
Sep 04, 2009 11.90 12.35 11.89 12.34 336,165 +0.45(+3.80%)
Sep 03, 2009 11.82 11.90 11.68 11.89 190,594 +0.14(+1.17%)
Sep 02, 2009 11.50 11.93 11.50 11.75 399,869 +0.14(+1.18%)
Sep 01, 2009 11.78 12.11 11.52 11.61 464,921 -0.23(-1.97%)
Aug 31, 2009 12.11 12.11 11.69 11.85 332,701 -0.41(-3.35%)
Aug 28, 2009 12.24 12.41 12.13 12.26 343,717 +0.10(+0.80%)
Aug 27, 2009 11.99 12.22 11.74 12.16 201,985 +0.12(+1.00%)
Aug 26, 2009 11.86 12.14 11.83 12.04 231,155 +0.02(+0.20%)
Aug 25, 2009 11.92 12.18 11.75 12.02 245,434 +0.15(+1.29%)
Aug 24, 2009 11.75 12.07 11.69 11.87 457,573 +0.12(+1.02%)
Aug 21, 2009 11.67 11.79 11.39 11.75 480,572 +0.24(+2.09%)
Aug 20, 2009 11.23 11.50 11.15 11.50 574,289 +0.24(+2.14%)
Aug 19, 2009 11.01 11.30 11.01 11.26 513,835 -0.06(-0.50%)
Aug 18, 2009 11.38 11.43 11.18 11.32 591,626 -0.01(-0.08%)
Aug 17, 2009 11.71 11.75 11.27 11.33 497,383 -0.62(-5.17%)
Aug 14, 2009 11.87 12.02 11.59 11.95 531,346 +0.10(+0.81%)
Aug 13, 2009 11.77 11.93 11.69 11.85 366,972 +0.14(+1.16%)
Aug 12, 2009 11.22 11.92 11.22 11.71 468,957 +0.36(+3.18%)
Aug 11, 2009 11.22 11.41 11.07 11.35 501,133 +0.14(+1.29%)
Aug 10, 2009 11.23 11.46 11.06 11.21 564,892 -0.09(-0.78%)
Aug 07, 2009 11.27 11.54 11.18 11.30 1,028,181 +0.12(+1.08%)
Aug 06, 2009 11.29 11.46 10.85 11.18 461,088 -0.09(-0.78%)
Aug 05, 2009 11.67 11.75 11.20 11.26 607,458 -0.55(-4.68%)
Aug 04, 2009 11.83 11.98 11.27 11.82 1,385,204 -0.51(-4.10%)
Aug 03, 2009 11.56 12.64 11.46 12.32 1,262,183 +1.04(+9.17%)
Jul 31, 2009 11.17 11.52 11.16 11.29 467,279 +0.04(+0.36%)
Jul 30, 2009 11.55 11.71 11.19 11.25 570,411 -0.03(-0.28%)
Jul 29, 2009 11.16 11.34 10.85 11.28 460,870 -0.02(-0.21%)
Jul 28, 2009 11.09 11.38 11.02 11.30 611,155 +0.07(+0.64%)
Jul 27, 2009 11.01 11.31 10.98 11.23 374,450 +0.13(+1.16%)
Jul 24, 2009 11.00 11.20 10.57 11.10 258,390 +0.10(+0.95%)
Jul 23, 2009 10.53 11.14 10.35 11.00 603,113 +0.49(+4.66%)
Jul 22, 2009 10.31 10.69 10.27 10.51 897,702 +0.18(+1.71%)
Jul 21, 2009 10.33 10.56 10.18 10.33 690,836 +0.66(+6.80%)
Jul 20, 2009 9.387 9.708 9.306 9.675 494,058 +0.32(+3.43%)
Jul 17, 2009 9.507 9.571 9.298 9.355 296,533 -0.18(-1.85%)
Jul 16, 2009 9.210 9.587 9.162 9.531 392,591 +0.35(+3.85%)
Jul 15, 2009 8.961 9.226 8.873 9.178 887,010 +0.28(+3.16%)
Jul 14, 2009 8.857 8.953 8.745 8.897 767,346 +0.01(+0.09%)
Jul 13, 2009 8.921 9.025 8.841 8.889 733,374 +0.01(+0.09%)
Jul 10, 2009 8.713 8.913 8.713 8.881 614,259 +0.07(+0.82%)
Jul 09, 2009 9.026 9.026 8.777 8.809 578,369 -0.12(-1.35%)
Jul 08, 2009 8.985 9.026 8.801 8.929 688,146 -0.06(-0.63%)
Jul 07, 2009 9.282 9.282 8.929 8.985 400,314 -0.27(-2.95%)
Jul 06, 2009 9.322 9.379 9.026 9.258 424,336 -0.14(-1.45%)
Jul 02, 2009 9.563 9.579 9.306 9.395 309,025 -0.39(-3.94%)
Jul 01, 2009 9.595 10.00 9.539 9.780 457,251 +0.24(+2.52%)
Jun 30, 2009 9.683 9.804 9.467 9.539 427,238 -0.16(-1.65%)
Jun 29, 2009 9.932 10.08 9.483 9.699 641,375 -0.22(-2.26%)
Jun 26, 2009 9.451 9.924 9.338 9.924 2,422,345 +0.43(+4.56%)
Jun 25, 2009 9.338 9.523 9.306 9.491 835,035 +0.25(+2.69%)
Jun 24, 2009 9.419 9.563 9.098 9.242 674,476 -0.05(-0.52%)
Jun 23, 2009 9.467 9.595 9.258 9.290 599,942 -0.18(-1.86%)
Jun 22, 2009 9.876 9.876 9.050 9.467 1,338,313 -0.47(-4.76%)
Jun 19, 2009 10.19 10.21 9.908 9.940 710,336 -0.11(-1.12%)
Jun 18, 2009 10.18 10.20 9.868 10.05 474,067 -0.05(-0.48%)
Jun 17, 2009 10.14 10.31 9.844 10.10 632,558 -0.07(-0.71%)
Jun 16, 2009 10.62 10.62 10.17 10.17 597,319 -0.22(-2.16%)
Jun 15, 2009 10.65 10.70 10.20 10.40 761,646 -0.34(-3.21%)
Jun 12, 2009 11.03 11.13 10.70 10.74 1,224,195 -0.36(-3.25%)
Jun 11, 2009 11.90 12.19 11.08 11.10 1,414,036 -0.85(-7.11%)
Jun 10, 2009 11.81 12.16 11.50 11.95 1,785,487 -0.83(-6.52%)
Jun 09, 2009 13.10 13.21 12.73 12.79 478,898 -0.05(-0.38%)
Jun 08, 2009 13.07 13.12 12.72 12.84 698,100 -0.71(-5.21%)
Jun 05, 2009 12.85 13.59 12.85 13.54 1,003,610 +0.79(+6.23%)
Jun 04, 2009 12.40 12.78 12.23 12.75 448,009 +0.26(+2.12%)
Jun 03, 2009 12.42 12.56 12.23 12.48 658,414 -0.03(-0.26%)
Jun 02, 2009 12.76 12.77 12.40 12.52 782,705 -0.30(-2.32%)
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.