Barnes Group (NY: B )

46.76 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.94 35.25 31.63 32.13 518,861 -2.65(-7.62%)
Apr 28, 2022 34.76 35.22 33.88 34.78 227,592 +0.45(+1.31%)
Apr 27, 2022 34.41 35.20 34.10 34.33 277,556 +0.00(+0.00%)
Apr 26, 2022 35.47 35.73 34.31 34.33 276,308 -1.59(-4.42%)
Apr 25, 2022 35.78 36.26 34.94 35.92 389,431 -0.23(-0.64%)
Apr 22, 2022 36.27 36.71 35.81 36.15 244,015 -0.28(-0.76%)
Apr 21, 2022 35.96 36.70 35.82 36.42 301,342 +0.77(+2.17%)
Apr 20, 2022 35.39 35.98 35.39 35.65 237,317 +0.70(+2.00%)
Apr 19, 2022 33.92 35.20 33.92 34.95 182,705 +0.83(+2.44%)
Apr 18, 2022 34.33 34.85 33.93 34.12 189,983 -0.27(-0.78%)
Apr 14, 2022 34.39 34.76 34.13 34.39 239,268 -0.02(-0.06%)
Apr 13, 2022 34.57 34.92 34.31 34.41 260,530 -0.30(-0.85%)
Apr 12, 2022 35.12 35.75 34.61 34.70 214,015 -0.11(-0.33%)
Apr 11, 2022 34.89 35.74 34.73 34.82 206,571 -0.55(-1.57%)
Apr 08, 2022 36.15 36.60 35.35 35.37 141,929 -0.94(-2.58%)
Apr 07, 2022 36.34 36.46 35.70 36.31 237,082 -0.11(-0.29%)
Apr 06, 2022 36.77 36.83 36.34 36.41 184,753 -0.64(-1.73%)
Apr 05, 2022 38.43 38.62 37.05 37.06 181,576 -1.35(-3.51%)
Apr 04, 2022 38.52 38.69 37.63 38.40 182,541 -0.02(-0.05%)
Apr 01, 2022 38.65 38.84 37.75 38.42 191,757 -0.03(-0.07%)
Mar 31, 2022 38.67 39.00 38.20 38.45 191,745 -0.44(-1.13%)
Mar 30, 2022 39.63 39.78 38.69 38.89 131,551 -0.61(-1.55%)
Mar 29, 2022 39.44 40.12 39.36 39.50 219,882 +0.41(+1.05%)
Mar 28, 2022 39.63 39.68 38.86 39.09 173,858 -0.80(-2.01%)
Mar 25, 2022 40.15 40.69 39.74 39.90 148,843 -0.21(-0.52%)
Mar 24, 2022 39.77 40.17 39.24 40.11 160,608 +0.53(+1.33%)
Mar 23, 2022 39.80 39.90 39.30 39.58 190,918 -0.44(-1.10%)
Mar 22, 2022 40.33 40.67 39.95 40.02 190,162 -0.10(-0.24%)
Mar 21, 2022 39.99 40.70 39.86 40.12 258,039 +0.27(+0.67%)
Mar 18, 2022 39.93 40.32 39.55 39.85 533,540 -0.19(-0.48%)
Mar 17, 2022 39.68 40.29 39.66 40.04 238,288 +0.08(+0.19%)
Mar 16, 2022 39.33 40.25 38.89 39.96 288,100 +1.33(+3.44%)
Mar 15, 2022 39.57 39.75 38.15 38.63 408,026 -0.58(-1.49%)
Mar 14, 2022 39.88 39.88 39.06 39.22 188,526 -0.37(-0.94%)
Mar 11, 2022 40.43 40.66 39.54 39.59 147,212 -0.74(-1.83%)
Mar 10, 2022 40.67 41.03 40.02 40.33 248,695 -0.93(-2.25%)
Mar 09, 2022 41.56 41.56 40.84 41.26 325,125 +0.77(+1.91%)
Mar 08, 2022 40.73 41.38 39.85 40.48 419,263 +0.08(+0.19%)
Mar 07, 2022 42.18 42.41 40.36 40.40 215,321 -1.74(-4.13%)
Mar 04, 2022 41.82 42.28 41.67 42.15 358,582 -0.29(-0.68%)
Mar 03, 2022 43.47 43.93 42.07 42.43 465,711 -0.85(-1.97%)
Mar 02, 2022 42.30 43.93 42.16 43.28 228,063 +1.41(+3.36%)
Mar 01, 2022 44.19 44.32 41.62 41.88 305,636 -2.56(-5.77%)
Feb 28, 2022 44.21 45.01 44.00 44.44 332,757 -0.29(-0.64%)
Feb 25, 2022 44.49 45.32 44.52 44.73 221,084 +0.34(+0.78%)
Feb 24, 2022 43.44 44.58 42.97 44.38 211,199 +0.12(+0.28%)
Feb 23, 2022 44.26 45.15 44.08 44.26 257,560 +0.07(+0.15%)
Feb 22, 2022 45.00 45.36 43.62 44.19 262,331 -1.49(-3.26%)
Feb 18, 2022 45.68 0 +0.47(+1.03%)
Feb 17, 2022 45.17 45.30 44.66 45.21 233,051 +0.49(+1.09%)
Feb 16, 2022 44.85 46.04 44.73 44.73 126,981 -0.10(-0.21%)
Feb 15, 2022 44.40 45.10 44.32 44.82 140,683 +0.79(+1.80%)
Feb 14, 2022 43.57 44.29 43.25 44.03 249,077 +0.76(+1.76%)
Feb 11, 2022 43.28 43.86 42.83 43.27 167,646 +0.12(+0.29%)
Feb 10, 2022 43.30 44.09 42.86 43.14 249,517 -0.83(-1.89%)
Feb 09, 2022 43.66 44.66 43.66 43.97 198,126 +0.59(+1.36%)
Feb 08, 2022 42.62 43.47 42.32 43.38 102,354 +0.97(+2.29%)
Feb 07, 2022 42.49 42.69 42.17 42.41 95,509 -0.12(-0.29%)
Feb 04, 2022 42.88 43.01 41.93 42.53 101,229 -0.63(-1.46%)
Feb 03, 2022 43.61 43.10 43.16 99,329 -0.61(-1.39%)
Feb 02, 2022 43.34 44.21 43.32 43.77 209,387 +0.38(+0.88%)
Feb 01, 2022 43.26 43.55 42.54 43.39 230,708 +0.32(+0.75%)
Jan 31, 2022 42.51 43.12 43.07 261,421 +0.09(+0.20%)
Jan 28, 2022 42.80 43.16 41.56 42.98 205,258 +0.16(+0.38%)
Jan 27, 2022 43.35 43.98 42.44 42.82 216,867 -0.52(-1.21%)
Jan 26, 2022 44.18 45.02 42.87 43.34 191,928 -0.27(-0.61%)
Jan 25, 2022 43.79 44.16 42.36 43.61 173,034 -0.77(-1.74%)
Jan 24, 2022 42.91 44.61 42.35 44.38 183,835 +0.96(+2.22%)
Jan 21, 2022 43.70 44.67 43.39 43.42 180,915 -0.18(-0.42%)
Jan 20, 2022 44.64 45.03 43.52 43.60 153,638 -0.79(-1.78%)
Jan 19, 2022 45.06 45.41 44.17 44.39 78,680 -0.70(-1.54%)
Jan 18, 2022 45.66 45.66 44.96 45.09 96,150 -0.86(-1.87%)
Jan 14, 2022 45.95 0 +0.07(+0.15%)
Jan 13, 2022 44.71 45.90 44.71 45.88 139,240 +1.26(+2.82%)
Jan 12, 2022 45.11 45.30 44.40 44.62 120,678 -0.34(-0.76%)
Jan 11, 2022 45.20 45.20 44.41 44.97 92,512 -0.02(-0.04%)
Jan 10, 2022 45.49 45.49 44.72 44.98 151,763 -0.72(-1.59%)
Jan 07, 2022 45.59 46.28 45.59 45.71 106,809 -0.07(-0.15%)
Jan 06, 2022 45.97 46.36 45.63 45.78 127,649 +0.09(+0.19%)
Jan 05, 2022 45.90 46.52 45.53 45.69 171,286 -0.34(-0.75%)
Jan 04, 2022 45.22 46.20 45.22 46.03 107,064 +0.92(+2.05%)
Jan 03, 2022 44.46 45.62 44.30 45.11 200,511 +0.69(+1.55%)
Dec 31, 2021 44.43 44.68 44.06 44.42 140,488 -0.06(-0.13%)
Dec 30, 2021 44.73 45.31 44.41 44.48 119,506 -0.25(-0.55%)
Dec 29, 2021 44.55 44.90 44.32 44.73 56,483 +0.06(+0.13%)
Dec 28, 2021 44.11 44.85 44.11 44.67 77,804 +0.42(+0.95%)
Dec 27, 2021 44.16 44.71 43.47 44.25 112,251 +0.13(+0.30%)
Dec 23, 2021 43.94 44.40 43.83 44.12 108,263 +0.37(+0.85%)
Dec 22, 2021 43.63 44.00 43.20 43.74 116,694 +0.19(+0.44%)
Dec 21, 2021 41.91 43.68 41.91 43.55 166,578 +1.97(+4.75%)
Dec 20, 2021 42.41 42.49 40.41 41.58 260,270 -1.46(-3.39%)
Dec 17, 2021 42.95 43.69 41.88 43.04 673,461 +0.26(+0.60%)
Dec 16, 2021 42.76 44.11 42.46 42.78 253,125 +0.27(+0.63%)
Dec 15, 2021 43.74 44.30 41.30 42.51 353,659 -1.58(-3.59%)
Dec 14, 2021 43.77 44.91 43.46 44.10 436,964 -0.32(-0.73%)
Dec 13, 2021 43.64 44.84 43.14 44.42 388,811 +0.47(+1.06%)
Dec 10, 2021 44.45 44.64 43.77 43.95 213,366 -0.18(-0.41%)
Dec 09, 2021 43.81 44.39 43.64 44.14 144,131 -0.14(-0.32%)
Dec 08, 2021 44.35 44.69 44.09 44.28 144,113 +0.08(+0.17%)
Dec 07, 2021 44.97 45.13 43.55 44.20 223,005 -0.36(-0.81%)
Dec 06, 2021 44.31 45.60 44.16 44.56 246,019 +0.89(+2.03%)
Dec 03, 2021 43.33 43.91 42.92 43.68 729,371 +0.54(+1.26%)
Dec 02, 2021 42.03 43.45 42.00 43.13 262,445 +1.54(+3.71%)
Dec 01, 2021 42.55 43.31 41.55 41.59 470,989 +0.16(+0.39%)
Nov 30, 2021 41.69 42.31 41.28 41.43 638,888 -0.76(-1.81%)
Nov 29, 2021 42.03 42.53 41.22 42.19 327,541 +0.79(+1.91%)
Nov 26, 2021 42.22 42.64 40.72 41.40 167,450 -2.39(-5.46%)
Nov 24, 2021 44.35 44.47 43.75 43.79 144,484 -0.75(-1.69%)
Nov 23, 2021 44.05 44.77 44.05 44.55 246,729 +0.72(+1.65%)
Nov 22, 2021 43.53 44.72 42.94 43.82 191,108 +0.67(+1.55%)
Nov 19, 2021 42.84 43.41 42.57 43.15 223,770 -0.01(-0.02%)
Nov 18, 2021 43.13 43.24 43.07 43.16 216,074 +0.21(+0.49%)
Nov 17, 2021 41.82 43.14 41.75 42.95 241,561 +0.85(+2.01%)
Nov 16, 2021 41.93 42.48 41.66 42.11 202,872 +0.11(+0.27%)
Nov 15, 2021 42.30 42.33 41.62 41.99 243,226 +0.08(+0.18%)
Nov 12, 2021 42.07 42.28 41.77 41.92 198,669 +0.03(+0.07%)
Nov 11, 2021 42.02 42.02 41.53 41.89 110,979 -0.11(-0.27%)
Nov 10, 2021 41.78 42.00 103,763 +0.21(+0.50%)
Nov 09, 2021 42.20 42.20 41.44 41.80 242,457 -0.59(-1.39%)
Nov 08, 2021 42.29 42.62 41.75 42.38 182,026 +0.40(+0.95%)
Nov 05, 2021 40.15 42.19 40.15 41.98 250,844 +2.42(+6.12%)
Nov 04, 2021 39.79 40.35 39.22 39.56 164,003 -0.16(-0.41%)
Nov 03, 2021 38.56 39.82 38.44 39.72 190,425 +1.01(+2.60%)
Nov 02, 2021 39.74 39.88 38.72 38.72 206,927 -0.85(-2.14%)
Nov 01, 2021 39.69 39.65 39.13 39.56 160,498 -0.28(-0.72%)
Oct 29, 2021 40.64 41.82 39.51 39.85 266,594 +0.86(+2.19%)
Oct 28, 2021 38.86 39.46 38.86 38.99 157,571 +0.28(+0.74%)
Oct 27, 2021 39.59 39.58 38.67 38.71 192,274 -1.00(-2.51%)
Oct 26, 2021 40.04 39.67 39.70 139,321 -0.37(-0.92%)
Oct 25, 2021 39.75 40.22 39.53 40.08 121,800 +0.23(+0.57%)
Oct 22, 2021 40.27 40.40 39.71 39.85 80,920 -0.34(-0.85%)
Oct 21, 2021 40.47 40.60 39.68 40.19 132,572 -0.41(-1.01%)
Oct 20, 2021 40.14 40.80 39.80 40.60 82,103 +0.49(+1.23%)
Oct 19, 2021 40.29 40.43 39.75 40.10 93,297 +0.06(+0.14%)
Oct 18, 2021 39.70 40.29 39.52 40.05 162,799 +0.10(+0.26%)
Oct 15, 2021 41.33 41.51 39.91 39.94 209,533 -0.92(-2.26%)
Oct 14, 2021 41.07 41.36 40.67 40.86 202,247 +0.31(+0.77%)
Oct 13, 2021 41.12 41.94 40.27 40.55 143,348 -0.57(-1.39%)
Oct 12, 2021 41.06 41.48 40.69 41.12 208,569 +0.14(+0.35%)
Oct 11, 2021 41.43 41.88 40.94 40.98 149,738 -0.45(-1.08%)
Oct 08, 2021 41.64 41.98 41.28 41.42 136,385 -0.30(-0.73%)
Oct 07, 2021 41.57 42.19 41.57 41.73 187,309 +0.58(+1.41%)
Oct 06, 2021 41.03 41.31 40.17 41.15 152,020 -0.31(-0.76%)
Oct 05, 2021 41.39 41.77 40.96 41.46 225,452 +0.14(+0.34%)
Oct 04, 2021 40.89 41.56 40.83 41.32 161,108 +0.49(+1.21%)
Oct 01, 2021 40.13 41.22 39.80 40.83 280,835 +1.18(+2.97%)
Sep 30, 2021 40.56 40.73 39.59 39.65 257,901 -0.67(-1.67%)
Sep 29, 2021 40.55 40.78 40.16 40.32 296,154 -0.16(-0.40%)
Sep 28, 2021 41.37 42.21 40.48 40.48 195,028 -1.07(-2.58%)
Sep 27, 2021 40.40 42.22 40.30 41.56 173,318 +1.22(+3.01%)
Sep 24, 2021 40.43 41.33 40.28 40.34 151,354 -0.29(-0.72%)
Sep 23, 2021 40.18 41.16 40.18 40.64 169,937 +0.61(+1.52%)
Sep 22, 2021 40.11 41.01 39.98 40.03 201,289 +0.28(+0.72%)
Sep 21, 2021 40.98 41.09 39.69 39.74 159,295 -0.95(-2.33%)
Sep 20, 2021 40.24 40.70 39.83 40.69 196,145 -0.46(-1.11%)
Sep 17, 2021 41.56 41.56 40.79 41.15 699,165 -0.31(-0.76%)
Sep 16, 2021 42.85 43.27 41.46 41.46 187,771 -1.48(-3.45%)
Sep 15, 2021 42.72 43.38 42.52 42.94 188,790 +0.29(+0.67%)
Sep 14, 2021 43.64 43.90 42.34 42.66 257,290 -0.76(-1.75%)
Sep 13, 2021 43.30 43.79 42.87 43.42 142,231 +0.62(+1.44%)
Sep 10, 2021 43.41 43.77 42.75 42.80 235,578 -0.27(-0.62%)
Sep 09, 2021 43.30 43.67 43.05 43.07 199,492 -0.16(-0.37%)
Sep 08, 2021 43.41 43.70 43.09 43.23 212,798 -0.41(-0.94%)
Sep 07, 2021 44.50 44.50 43.51 43.64 182,697 -1.05(-2.36%)
Sep 03, 2021 44.76 45.49 44.22 44.69 265,963 -0.34(-0.76%)
Sep 02, 2021 45.00 45.41 44.32 45.03 234,972 +0.29(+0.66%)
Sep 01, 2021 45.40 45.40 44.43 44.74 146,197 -0.55(-1.22%)
Aug 31, 2021 45.70 45.98 45.16 45.29 279,481 -0.64(-1.39%)
Aug 30, 2021 46.65 46.65 45.87 45.93 84,561 -0.48(-1.04%)
Aug 27, 2021 45.08 46.58 45.08 46.41 192,487 +1.39(+3.08%)
Aug 26, 2021 45.37 46.09 45.01 45.03 130,231 -0.54(-1.19%)
Aug 25, 2021 45.39 46.00 45.07 45.57 85,495 +0.20(+0.44%)
Aug 24, 2021 45.16 45.76 45.10 45.37 123,959 +0.22(+0.48%)
Aug 23, 2021 45.19 45.47 44.97 45.15 78,043 +0.26(+0.57%)
Aug 20, 2021 44.28 45.22 44.12 44.89 182,985 +0.43(+0.96%)
Aug 19, 2021 44.23 44.58 43.76 44.47 209,447 -0.37(-0.82%)
Aug 18, 2021 45.20 45.67 44.66 44.84 191,151 -0.60(-1.31%)
Aug 17, 2021 46.36 46.36 44.98 45.43 171,025 -1.53(-3.27%)
Aug 16, 2021 47.50 47.65 46.66 46.97 189,274 -0.69(-1.45%)
Aug 13, 2021 47.36 47.67 46.66 47.66 108,053 +0.46(+0.98%)
Aug 12, 2021 47.33 47.60 46.72 47.20 163,192 -0.02(-0.04%)
Aug 11, 2021 46.66 47.23 46.32 47.21 117,269 +0.73(+1.57%)
Aug 10, 2021 46.18 46.52 46.08 46.48 122,896 +0.40(+0.86%)
Aug 09, 2021 47.05 47.05 46.04 46.09 54,098 -1.14(-2.41%)
Aug 06, 2021 47.10 47.76 47.02 47.22 91,095 +0.60(+1.28%)
Aug 05, 2021 45.95 47.02 45.95 46.63 62,843 +0.77(+1.67%)
Aug 04, 2021 46.62 47.24 45.80 45.86 100,615 -1.49(-3.14%)
Aug 03, 2021 47.50 47.70 46.68 47.35 171,446 -0.22(-0.46%)
Aug 02, 2021 48.36 49.31 47.35 47.56 228,053 -0.42(-0.87%)
Jul 30, 2021 48.20 48.80 46.74 47.98 127,815 -0.47(-0.98%)
Jul 29, 2021 48.41 48.98 47.95 48.45 109,560 +0.63(+1.33%)
Jul 28, 2021 47.86 48.26 46.77 47.82 121,689 +0.60(+1.26%)
Jul 27, 2021 47.05 47.50 46.60 47.22 98,851 -0.06(-0.12%)
Jul 26, 2021 47.18 47.73 46.80 47.28 83,399 +0.35(+0.75%)
Jul 23, 2021 46.95 47.01 46.36 46.93 52,107 +0.28(+0.61%)
Jul 22, 2021 47.20 48.15 46.48 46.65 87,894 -0.78(-1.64%)
Jul 21, 2021 47.71 48.44 47.32 47.42 137,297 +0.19(+0.40%)
Jul 20, 2021 45.49 47.60 45.49 47.23 230,092 +2.02(+4.46%)
Jul 19, 2021 44.71 45.31 44.01 45.22 205,509 -0.60(-1.30%)
Jul 16, 2021 47.20 47.20 45.72 45.81 103,042 -0.85(-1.83%)
Jul 15, 2021 46.66 47.15 46.37 46.66 100,721 -0.31(-0.67%)
Jul 14, 2021 47.91 48.14 46.89 46.98 129,834 -0.48(-1.02%)
Jul 13, 2021 47.73 48.01 47.26 47.46 122,699 -0.65(-1.36%)
Jul 12, 2021 47.29 48.17 46.92 48.11 127,291 +0.30(+0.63%)
Jul 09, 2021 47.46 48.23 47.46 47.81 99,093 +1.30(+2.79%)
Jul 08, 2021 46.00 47.05 45.88 46.51 192,424 -0.60(-1.27%)
Jul 07, 2021 47.06 47.83 46.63 47.11 141,729 -0.15(-0.32%)
Jul 06, 2021 48.32 48.32 46.41 47.26 150,747 -1.07(-2.21%)
Jul 02, 2021 49.01 49.01 48.17 48.33 151,041 -0.58(-1.18%)
Jul 01, 2021 48.90 49.13 48.38 48.91 105,572 +0.38(+0.78%)
Jun 30, 2021 47.73 49.05 47.66 48.53 197,114 +0.43(+0.89%)
Jun 29, 2021 48.77 48.77 47.95 48.10 134,641 -0.43(-0.88%)
Jun 28, 2021 49.09 49.09 48.14 48.53 147,441 -0.80(-1.61%)
Jun 25, 2021 50.24 50.66 49.33 49.33 492,134 -0.71(-1.42%)
Jun 24, 2021 49.41 50.08 48.84 50.04 120,846 +1.04(+2.13%)
Jun 23, 2021 49.03 49.56 48.62 48.99 126,001 +0.00(+0.00%)
Jun 22, 2021 49.39 49.39 48.34 48.99 112,364 -0.40(-0.81%)
Jun 21, 2021 48.99 49.70 48.77 49.39 134,007 +1.05(+2.17%)
Jun 18, 2021 49.39 49.56 48.33 48.34 378,531 -1.77(-3.53%)
Jun 17, 2021 52.15 52.25 49.87 50.11 146,934 -2.38(-4.53%)
Jun 16, 2021 52.38 52.79 51.83 52.49 164,646 -0.01(-0.02%)
Jun 15, 2021 52.39 52.60 51.93 52.50 208,455 +0.43(+0.82%)
Jun 14, 2021 51.67 52.08 51.47 52.07 192,368 +0.28(+0.55%)
Jun 11, 2021 51.70 51.88 51.25 51.79 96,131 +0.23(+0.44%)
Jun 10, 2021 52.81 52.81 51.46 51.56 172,236 -0.80(-1.52%)
Jun 09, 2021 53.63 53.96 52.31 52.36 197,721 -1.16(-2.18%)
Jun 08, 2021 52.48 53.64 51.83 53.52 270,126 +1.04(+1.98%)
Jun 07, 2021 52.06 52.74 52.01 52.48 235,124 +0.36(+0.69%)
Jun 04, 2021 51.30 52.14 51.30 52.12 209,531 +0.99(+1.94%)
Jun 03, 2021 49.99 51.13 49.69 51.12 169,009 +0.89(+1.77%)
Jun 02, 2021 51.19 51.19 49.66 50.23 169,348 -0.81(-1.60%)
Jun 01, 2021 51.03 52.28 50.77 51.05 261,153 +0.46(+0.92%)
May 28, 2021 49.97 50.64 49.33 50.59 265,427 +1.04(+2.10%)
May 27, 2021 49.01 49.94 48.88 49.54 194,090 +1.20(+2.49%)
May 26, 2021 47.58 48.48 47.54 48.34 107,829 +0.80(+1.69%)
May 25, 2021 48.58 49.25 47.51 47.54 135,283 -0.94(-1.95%)
May 24, 2021 48.64 48.64 48.07 48.48 93,383 +0.09(+0.18%)
May 21, 2021 48.58 48.85 47.91 48.39 109,656 +0.42(+0.87%)
May 20, 2021 47.51 48.07 47.21 47.98 106,797 +0.34(+0.71%)
May 19, 2021 47.26 47.68 46.53 47.64 127,166 -0.44(-0.92%)
May 18, 2021 48.72 48.95 48.00 48.08 116,641 -0.83(-1.70%)
May 17, 2021 48.97 49.17 48.26 48.91 124,051 -0.61(-1.24%)
May 14, 2021 48.92 49.67 48.76 49.53 83,387 +0.98(+2.02%)
May 13, 2021 46.97 48.84 46.94 48.55 117,501 +1.49(+3.17%)
May 12, 2021 48.58 48.81 46.91 47.05 127,413 -1.66(-3.41%)
May 11, 2021 48.57 49.42 48.30 48.72 231,463 -0.82(-1.66%)
May 10, 2021 51.00 51.25 49.57 49.54 158,449 -1.13(-2.24%)
May 07, 2021 49.83 50.84 49.83 50.67 147,069 +0.43(+0.86%)
May 06, 2021 48.91 50.24 48.62 50.24 236,893 +1.47(+3.02%)
May 05, 2021 48.87 49.14 48.37 48.76 150,304 +0.06(+0.12%)
May 04, 2021 47.96 49.04 47.96 48.71 220,842 +0.05(+0.10%)
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.