Barnes Group (NY: B )

46.76 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.32 20.72 20.16 20.52 1,388,893 +0.85(+4.30%)
Apr 28, 2011 19.76 20.05 19.47 19.67 1,131,440 -0.08(-0.42%)
Apr 27, 2011 19.36 19.79 19.21 19.75 959,672 +0.27(+1.41%)
Apr 26, 2011 18.73 19.55 18.68 19.48 1,361,581 +0.76(+4.08%)
Apr 25, 2011 18.56 18.85 18.56 18.72 809,236 +0.14(+0.76%)
Apr 21, 2011 18.24 18.63 18.05 18.58 982,993 +0.33(+1.82%)
Apr 20, 2011 17.68 18.25 17.66 18.24 777,864 +0.80(+4.56%)
Apr 19, 2011 17.27 17.51 17.25 17.45 501,527 +0.22(+1.30%)
Apr 18, 2011 17.09 17.27 17.00 17.22 635,525 -0.18(-1.05%)
Apr 15, 2011 17.02 17.41 16.90 17.41 628,731 +0.32(+1.89%)
Apr 14, 2011 16.83 17.11 16.77 17.08 595,686 +0.05(+0.29%)
Apr 13, 2011 17.18 17.25 16.86 17.03 434,705 -0.12(-0.68%)
Apr 12, 2011 17.21 17.27 17.02 17.15 501,500 -0.22(-1.29%)
Apr 11, 2011 17.31 17.56 17.31 17.37 443,281 +0.03(+0.19%)
Apr 08, 2011 17.67 17.79 17.25 17.34 290,913 -0.17(-0.99%)
Apr 07, 2011 17.67 17.75 17.47 17.51 462,698 -0.10(-0.56%)
Apr 06, 2011 17.56 17.68 17.50 17.61 561,860 +0.20(+1.14%)
Apr 05, 2011 17.33 17.48 17.29 17.42 400,413 +0.03(+0.19%)
Apr 04, 2011 17.44 17.48 17.28 17.38 384,875 +0.01(+0.05%)
Apr 01, 2011 17.48 17.56 17.33 17.37 676,680 +0.06(+0.33%)
Mar 31, 2011 17.44 17.56 17.31 17.32 831,300 -0.18(-1.04%)
Mar 30, 2011 17.50 17.50 17.50 17.50 361,155 +0.03(+0.19%)
Mar 29, 2011 17.27 17.50 17.19 17.46 446,544 +0.17(+0.96%)
Mar 28, 2011 17.52 17.64 17.29 17.30 345,583 -0.21(-1.18%)
Mar 25, 2011 17.66 17.80 17.46 17.51 617,387 -0.11(-0.61%)
Mar 24, 2011 17.73 17.80 17.55 17.61 304,462 +0.00(+0.00%)
Mar 23, 2011 17.73 17.73 17.41 17.61 340,758 -0.08(-0.47%)
Mar 22, 2011 17.83 17.87 17.68 17.70 586,909 -0.07(-0.37%)
Mar 21, 2011 17.70 17.80 17.68 17.76 760,056 +0.32(+1.81%)
Mar 18, 2011 17.20 17.46 17.10 17.45 649,872 +0.43(+2.53%)
Mar 17, 2011 17.32 17.32 17.00 17.02 231,935 -0.02(-0.15%)
Mar 16, 2011 17.12 17.29 16.84 17.04 640,458 -0.12(-0.68%)
Mar 15, 2011 17.12 17.30 17.09 17.16 500,633 -0.04(-0.24%)
Mar 14, 2011 17.00 17.25 16.81 17.20 307,409 -0.02(-0.10%)
Mar 11, 2011 17.11 17.32 16.95 17.22 354,569 +0.01(+0.05%)
Mar 10, 2011 17.28 17.37 17.03 17.21 511,070 -0.23(-1.33%)
Mar 09, 2011 17.59 17.68 17.33 17.44 569,768 -0.15(-0.85%)
Mar 08, 2011 17.27 17.66 17.21 17.59 468,655 +0.30(+1.73%)
Mar 07, 2011 17.76 17.76 17.10 17.29 653,831 -0.39(-2.20%)
Mar 04, 2011 17.92 17.96 17.56 17.68 704,515 -0.27(-1.48%)
Mar 03, 2011 17.49 18.00 17.42 17.95 2,597,407 +0.56(+3.19%)
Mar 02, 2011 17.14 17.66 17.06 17.39 436,308 +0.18(+1.06%)
Mar 01, 2011 17.64 17.85 17.16 17.21 883,501 -0.44(-2.49%)
Feb 28, 2011 17.53 17.65 17.45 17.65 740,691 +0.20(+1.14%)
Feb 25, 2011 17.32 17.45 17.28 17.45 398,325 +0.15(+0.86%)
Feb 24, 2011 17.14 17.35 17.08 17.30 929,766 +0.13(+0.77%)
Feb 23, 2011 17.09 17.22 16.74 17.17 1,680,028 +0.10(+0.58%)
Feb 22, 2011 16.94 17.16 16.77 17.07 1,212,269 -0.04(-0.24%)
Feb 18, 2011 17.69 18.17 16.62 17.11 1,872,690 -0.84(-4.69%)
Feb 17, 2011 17.65 17.98 17.54 17.95 602,366 +0.25(+1.40%)
Feb 16, 2011 17.75 17.84 17.64 17.70 345,751 +0.04(+0.23%)
Feb 15, 2011 17.80 17.87 17.60 17.66 637,113 -0.21(-1.20%)
Feb 14, 2011 17.17 18.09 17.17 17.88 832,917 +0.61(+3.54%)
Feb 11, 2011 17.00 17.27 16.96 17.27 228,984 +0.15(+0.87%)
Feb 10, 2011 17.00 17.13 16.67 17.12 183,923 +0.02(+0.14%)
Feb 09, 2011 16.99 17.18 16.89 17.09 581,471 -0.02(-0.10%)
Feb 08, 2011 16.96 17.11 16.87 17.11 197,522 +0.17(+0.98%)
Feb 07, 2011 16.43 17.00 16.42 16.94 254,228 +0.50(+3.07%)
Feb 04, 2011 16.74 16.83 16.33 16.44 674,739 -0.30(-1.78%)
Feb 03, 2011 16.81 16.81 16.55 16.74 274,958 -0.07(-0.44%)
Feb 02, 2011 16.84 17.02 16.76 16.81 269,388 -0.12(-0.68%)
Feb 01, 2011 16.49 16.96 16.39 16.93 305,382 +0.55(+3.38%)
Jan 31, 2011 16.36 16.66 16.30 16.37 470,228 +0.12(+0.71%)
Jan 28, 2011 16.71 16.74 16.23 16.26 360,476 -0.45(-2.72%)
Jan 27, 2011 16.94 17.03 16.68 16.71 474,165 -0.26(-1.56%)
Jan 26, 2011 16.46 17.02 16.31 16.98 510,268 +0.48(+2.90%)
Jan 25, 2011 16.41 16.54 16.27 16.50 259,997 -0.06(-0.35%)
Jan 24, 2011 16.27 16.60 16.27 16.55 239,338 +0.22(+1.37%)
Jan 21, 2011 16.56 16.59 16.32 16.33 409,587 -0.12(-0.75%)
Jan 20, 2011 16.41 16.60 16.22 16.46 395,499 -0.10(-0.60%)
Jan 19, 2011 16.89 17.02 16.54 16.55 341,749 -0.37(-2.20%)
Jan 18, 2011 16.80 16.95 16.62 16.93 428,226 +0.12(+0.69%)
Jan 14, 2011 16.74 16.90 16.60 16.81 574,944 +0.03(+0.20%)
Jan 13, 2011 16.99 16.99 16.70 16.78 1,207,462 -0.18(-1.07%)
Jan 12, 2011 16.94 17.03 16.84 16.96 318,365 +0.11(+0.64%)
Jan 11, 2011 16.90 17.06 16.78 16.85 481,581 +0.04(+0.25%)
Jan 10, 2011 16.73 16.88 16.56 16.81 277,273 +0.00(+0.00%)
Jan 07, 2011 16.93 17.03 16.52 16.81 280,147 -0.07(-0.44%)
Jan 06, 2011 17.01 17.03 16.80 16.89 277,594 -0.07(-0.44%)
Jan 05, 2011 16.77 17.01 16.77 16.96 499,241 +0.12(+0.69%)
Jan 04, 2011 17.49 17.49 16.83 16.84 618,266 -0.51(-2.95%)
Jan 03, 2011 17.27 17.55 17.25 17.36 490,436 +0.28(+1.65%)
Dec 31, 2010 17.21 17.32 17.07 17.07 187,701 -0.20(-1.15%)
Dec 30, 2010 17.41 17.46 17.27 17.27 157,158 -0.19(-1.09%)
Dec 29, 2010 17.43 17.57 17.39 17.46 239,369 +0.07(+0.43%)
Dec 28, 2010 17.44 17.47 17.27 17.39 276,982 -0.05(-0.28%)
Dec 27, 2010 17.31 17.45 17.26 17.44 130,831 +0.06(+0.33%)
Dec 23, 2010 17.35 17.44 17.32 17.38 310,035 +0.01(+0.05%)
Dec 22, 2010 17.36 17.48 17.30 17.37 347,665 +0.02(+0.10%)
Dec 21, 2010 17.25 17.37 17.21 17.36 234,569 +0.20(+1.16%)
Dec 20, 2010 17.23 17.35 17.14 17.16 409,003 -0.03(-0.19%)
Dec 17, 2010 17.33 17.36 17.06 17.19 613,336 -0.18(-1.05%)
Dec 16, 2010 17.03 17.38 16.98 17.37 443,108 +0.40(+2.34%)
Dec 15, 2010 16.99 17.27 16.93 16.98 395,878 +0.00(+0.00%)
Dec 14, 2010 16.84 17.10 16.84 16.98 406,350 +0.16(+0.93%)
Dec 13, 2010 17.01 17.08 16.82 16.82 304,817 -0.13(-0.78%)
Dec 10, 2010 16.88 17.03 16.75 16.95 245,841 +0.13(+0.79%)
Dec 09, 2010 16.67 16.84 16.58 16.82 379,886 +0.31(+1.85%)
Dec 08, 2010 16.57 16.76 16.48 16.51 623,908 -0.01(-0.05%)
Dec 07, 2010 16.70 16.77 16.48 16.52 662,744 -0.02(-0.10%)
Dec 06, 2010 16.40 16.61 16.29 16.54 230,056 +0.10(+0.60%)
Dec 03, 2010 16.46 16.47 16.21 16.44 339,067 -0.08(-0.50%)
Dec 02, 2010 16.28 16.52 16.19 16.52 726,190 +0.29(+1.78%)
Dec 01, 2010 16.10 16.27 16.07 16.23 717,902 +0.46(+2.93%)
Nov 30, 2010 15.81 15.92 15.68 15.77 330,576 -0.25(-1.55%)
Nov 29, 2010 15.64 16.07 15.56 16.02 437,166 +0.30(+1.89%)
Nov 26, 2010 15.80 15.89 15.69 15.72 185,755 -0.22(-1.40%)
Nov 24, 2010 15.76 15.94 15.94 15.94 932,121 +0.35(+2.27%)
Nov 23, 2010 15.80 15.85 15.47 15.59 568,486 -0.50(-3.12%)
Nov 22, 2010 16.09 16.21 15.80 16.09 286,157 -0.09(-0.56%)
Nov 19, 2010 16.12 16.24 15.92 16.18 212,051 +0.05(+0.31%)
Nov 18, 2010 16.12 16.27 16.05 16.13 352,380 +0.22(+1.40%)
Nov 17, 2010 15.98 16.07 15.86 15.91 712,616 +0.01(+0.05%)
Nov 16, 2010 15.90 15.97 15.68 15.90 650,317 -0.18(-1.13%)
Nov 15, 2010 15.98 16.33 15.96 16.08 854,410 +0.26(+1.66%)
Nov 12, 2010 15.65 15.95 15.61 15.82 748,549 -0.04(-0.26%)
Nov 11, 2010 15.67 15.89 15.54 15.86 461,224 +0.07(+0.42%)
Nov 10, 2010 15.76 15.81 15.55 15.80 533,004 +0.09(+0.58%)
Nov 09, 2010 15.73 15.95 15.62 15.70 436,643 +0.02(+0.10%)
Nov 08, 2010 15.88 16.04 15.61 15.69 443,414 -0.20(-1.24%)
Nov 05, 2010 15.22 15.99 15.22 15.89 716,244 +0.20(+1.26%)
Nov 04, 2010 15.52 15.77 15.32 15.69 763,165 +0.52(+3.42%)
Nov 03, 2010 15.05 15.21 14.91 15.17 578,266 +0.19(+1.26%)
Nov 02, 2010 14.67 15.10 14.53 14.98 646,842 +0.47(+3.23%)
Nov 01, 2010 14.96 14.96 14.41 14.51 701,185 -0.45(-3.02%)
Oct 29, 2010 14.87 15.01 14.67 14.96 710,524 -0.16(-1.09%)
Oct 28, 2010 15.43 15.58 15.04 15.13 329,805 -0.16(-1.08%)
Oct 27, 2010 15.24 15.32 15.10 15.29 483,122 -0.09(-0.59%)
Oct 25, 2010 15.29 15.48 15.29 15.38 446,687 +0.19(+1.25%)
Oct 22, 2010 15.25 15.27 15.03 15.19 462,883 -0.04(-0.27%)
Oct 21, 2010 14.93 15.43 14.83 15.24 1,321,658 +0.42(+2.83%)
Oct 20, 2010 14.59 14.82 14.50 14.82 575,982 +0.32(+2.21%)
Oct 19, 2010 14.15 14.57 14.01 14.50 515,908 +0.07(+0.51%)
Oct 18, 2010 14.45 14.50 14.29 14.42 562,153 +0.01(+0.06%)
Oct 15, 2010 14.59 14.73 14.33 14.41 463,179 -0.05(-0.34%)
Oct 14, 2010 14.60 14.74 14.31 14.46 411,504 -0.14(-0.96%)
Oct 13, 2010 14.46 14.73 14.42 14.60 370,647 +0.21(+1.43%)
Oct 12, 2010 14.32 14.46 14.07 14.40 346,783 +0.01(+0.06%)
Oct 11, 2010 14.49 14.61 14.38 14.39 226,738 -0.14(-0.96%)
Oct 08, 2010 14.53 14.59 14.21 14.53 281,560 +0.23(+1.61%)
Oct 07, 2010 14.59 14.70 14.24 14.30 1,179 -0.20(-1.36%)
Oct 06, 2010 14.48 14.59 14.35 14.50 275,976 +0.00(+0.00%)
Oct 05, 2010 14.26 14.54 14.20 14.50 497,525 +0.42(+2.98%)
Oct 04, 2010 14.38 14.54 14.03 14.08 302,445 -0.39(-2.73%)
Oct 01, 2010 14.47 14.73 14.29 14.47 252,411 -0.01(-0.06%)
Sep 30, 2010 14.69 14.82 14.38 14.48 483,753 -0.06(-0.40%)
Sep 29, 2010 14.36 14.60 14.30 14.54 313,436 +0.08(+0.57%)
Sep 28, 2010 14.46 14.51 14.03 14.45 556 +0.07(+0.46%)
Sep 27, 2010 14.54 14.55 14.32 14.39 221,704 -0.18(-1.24%)
Sep 24, 2010 14.13 14.60 14.03 14.57 305,637 +0.64(+4.61%)
Sep 23, 2010 14.05 14.29 13.90 13.93 2,305 -0.35(-2.48%)
Sep 22, 2010 14.62 14.77 14.10 14.28 367,822 -0.44(-2.96%)
Sep 21, 2010 14.68 14.90 14.57 14.72 344,976 +0.02(+0.17%)
Sep 20, 2010 14.08 14.73 14.08 14.69 346,900 +0.37(+2.58%)
Sep 17, 2010 14.32 14.40 13.96 14.32 542,017 +0.23(+1.63%)
Sep 15, 2010 13.93 14.15 13.79 14.09 307,795 +0.09(+0.65%)
Sep 14, 2010 13.99 14.09 13.94 14.00 333,537 -0.10(-0.70%)
Sep 13, 2010 13.66 14.16 13.66 14.10 445,339 +0.61(+4.51%)
Sep 10, 2010 13.57 13.71 13.38 13.49 203,739 -0.06(-0.43%)
Sep 09, 2010 13.85 13.85 13.43 13.55 262,082 -0.11(-0.78%)
Sep 08, 2010 13.38 13.78 13.37 13.66 523,565 +0.29(+2.15%)
Sep 07, 2010 13.34 13.47 13.15 13.37 1,876 -0.14(-1.03%)
Sep 03, 2010 13.45 13.62 13.31 13.51 423,642 +0.25(+1.86%)
Sep 02, 2010 12.96 13.30 12.86 13.26 1,295 +0.33(+2.54%)
Sep 01, 2010 12.72 12.93 12.66 12.93 568,790 +0.43(+3.42%)
Aug 31, 2010 12.46 12.71 12.33 12.50 3,038 +0.06(+0.46%)
Aug 30, 2010 12.74 12.78 12.45 12.45 464,477 -0.32(-2.51%)
Aug 27, 2010 12.77 12.83 12.50 12.77 589,398 +0.19(+1.50%)
Aug 26, 2010 12.82 12.87 12.49 12.58 1,322 -0.16(-1.22%)
Aug 25, 2010 12.33 12.83 12.27 12.73 1,308 +0.29(+2.30%)
Aug 24, 2010 12.40 12.67 12.23 12.45 5,316 -0.18(-1.43%)
Aug 23, 2010 12.99 13.05 12.57 12.63 366,562 -0.30(-2.34%)
Aug 20, 2010 12.87 12.96 12.74 12.93 428,324 +0.00(+0.00%)
Aug 19, 2010 13.25 13.27 12.90 12.93 1,978 -0.40(-3.01%)
Aug 18, 2010 13.32 13.43 13.16 13.33 20,507 +0.01(+0.06%)
Aug 17, 2010 13.34 13.40 13.15 13.32 3,154 +0.17(+1.31%)
Aug 16, 2010 12.78 13.23 12.78 13.15 389,000 -0.05(-0.37%)
Aug 13, 2010 13.20 13.45 13.09 13.20 483,828 -0.16(-1.22%)
Aug 12, 2010 13.09 13.41 13.03 13.36 512,116 -0.02(-0.12%)
Aug 11, 2010 13.57 13.78 13.30 13.38 601,476 -0.52(-3.77%)
Aug 10, 2010 13.95 14.04 13.71 13.90 2,443 -0.28(-1.96%)
Aug 09, 2010 14.26 14.32 14.10 14.18 402,314 +0.04(+0.29%)
Aug 06, 2010 14.14 14.31 13.93 14.14 432,708 -0.09(-0.63%)
Aug 05, 2010 14.24 14.42 14.15 14.23 387,463 -0.12(-0.86%)
Aug 04, 2010 14.23 14.49 14.13 14.35 520,355 +0.23(+1.62%)
Aug 03, 2010 14.61 14.71 14.02 14.13 613,422 -0.60(-4.06%)
Aug 02, 2010 15.26 15.44 14.69 14.72 483,743 -0.32(-2.12%)
Jul 30, 2010 15.04 15.07 14.56 15.04 410,268 +0.19(+1.27%)
Jul 29, 2010 14.87 15.02 14.58 14.85 240,779 +0.09(+0.61%)
Jul 28, 2010 14.76 14.92 14.67 14.76 2,122 -0.14(-0.93%)
Jul 27, 2010 14.71 15.06 14.71 14.90 516,814 +0.29(+1.96%)
Jul 26, 2010 14.41 14.62 14.27 14.62 248,226 +0.29(+2.06%)
Jul 23, 2010 13.91 14.45 13.83 14.32 460,628 +0.29(+2.10%)
Jul 22, 2010 13.68 14.07 13.68 14.03 381,956 +0.58(+4.32%)
Jul 21, 2010 13.65 13.83 13.42 13.45 267,107 -0.12(-0.91%)
Jul 20, 2010 13.09 13.59 13.03 13.57 312,948 +0.25(+1.84%)
Jul 19, 2010 13.20 13.36 13.01 13.32 200,575 +0.14(+1.06%)
Jul 16, 2010 13.18 13.74 13.14 13.18 469,434 -0.67(-4.84%)
Jul 15, 2010 14.04 14.08 13.63 13.86 217,436 -0.19(-1.34%)
Jul 14, 2010 13.84 14.08 13.74 14.04 339,063 +0.11(+0.76%)
Jul 13, 2010 13.94 14.00 13.55 13.94 5,189 +0.61(+4.54%)
Jul 12, 2010 13.58 13.77 13.23 13.33 179,694 -0.34(-2.46%)
Jul 09, 2010 13.67 13.68 13.36 13.67 228,901 +0.15(+1.09%)
Jul 08, 2010 13.52 13.68 13.35 13.52 1,577 +0.02(+0.12%)
Jul 07, 2010 13.50 13.50 13.13 13.50 300,896 +0.38(+2.87%)
Jul 06, 2010 13.13 13.62 13.05 13.13 2,884 -0.19(-1.41%)
Jul 02, 2010 13.32 13.55 13.13 13.32 347,068 -0.05(-0.37%)
Jul 01, 2010 13.39 13.45 13.07 13.36 528,008 -0.05(-0.37%)
Jun 30, 2010 13.41 13.75 13.25 13.41 5,586 +0.07(+0.55%)
Jun 29, 2010 13.95 14.16 13.23 13.34 881,143 -1.15(-7.91%)
Jun 25, 2010 14.49 14.82 14.24 14.49 1,869,849 -0.18(-1.23%)
Jun 24, 2010 14.67 14.94 14.61 14.67 296 -0.16(-1.05%)
Jun 23, 2010 14.73 15.02 14.57 14.82 799,684 +0.11(+0.78%)
Jun 22, 2010 14.71 15.37 14.67 14.71 1,457 -0.30(-2.02%)
Jun 21, 2010 15.19 15.44 14.89 15.01 213,731 +0.05(+0.33%)
Jun 18, 2010 14.96 15.22 14.90 14.96 395,006 -0.11(-0.76%)
Jun 17, 2010 15.07 15.20 14.79 15.07 283 +0.03(+0.22%)
Jun 16, 2010 15.20 15.27 15.02 15.04 210,947 -0.30(-1.97%)
Jun 15, 2010 15.34 15.39 14.94 15.34 2,535 +0.52(+3.53%)
Jun 14, 2010 14.91 15.19 14.71 14.82 456,573 +0.02(+0.17%)
Jun 11, 2010 14.56 14.80 14.47 14.80 255,177 +0.03(+0.22%)
Jun 10, 2010 14.76 14.76 14.42 14.76 2,355 +0.51(+3.56%)
Jun 09, 2010 14.54 14.73 14.18 14.26 439,616 -0.13(-0.91%)
Jun 08, 2010 14.26 14.62 14.15 14.39 490,930 +0.16(+1.09%)
Jun 07, 2010 14.64 14.70 14.22 14.23 411,223 -0.32(-2.19%)
Jun 04, 2010 14.55 15.16 14.49 14.55 485,576 -0.82(-5.32%)
Jun 03, 2010 15.37 15.46 15.06 15.37 386,364 +0.38(+2.57%)
Jun 02, 2010 14.98 15.12 14.74 14.98 510,295 +0.24(+1.61%)
Jun 01, 2010 14.75 15.43 14.74 14.75 2,056 -0.57(-3.74%)
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%)
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.