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 30, 2024 34.92 35.05 34.38 34.44 241,574 -0.66(-1.89%)
Apr 29, 2024 34.44 35.49 34.44 35.10 292,978 +0.91(+2.67%)
Apr 26, 2024 35.30 35.83 32.38 34.19 346,159 -1.43(-4.01%)
Apr 25, 2024 35.51 35.89 35.14 35.62 263,575 -0.35(-0.97%)
Apr 24, 2024 35.71 36.14 35.35 35.96 198,105 +0.00(+0.00%)
Apr 23, 2024 35.61 36.34 35.61 35.96 172,688 +0.40(+1.12%)
Apr 22, 2024 35.60 35.91 35.22 35.57 283,969 +0.10(+0.28%)
Apr 19, 2024 35.62 36.15 35.21 35.47 325,861 -0.32(-0.89%)
Apr 18, 2024 35.20 36.40 35.01 35.79 485,565 +2.67(+8.06%)
Apr 17, 2024 34.02 34.02 33.09 33.12 227,974 -0.54(-1.59%)
Apr 16, 2024 33.86 34.08 33.23 33.65 221,181 -0.40(-1.17%)
Apr 15, 2024 35.01 35.39 33.88 34.05 228,440 -0.76(-2.19%)
Apr 12, 2024 35.47 35.79 34.68 34.81 229,712 -0.97(-2.72%)
Apr 11, 2024 35.37 35.87 35.18 35.79 178,377 +0.62(+1.78%)
Apr 10, 2024 35.12 35.70 34.83 35.16 302,286 -1.35(-3.69%)
Apr 09, 2024 35.77 36.52 35.39 36.51 216,380 +0.77(+2.17%)
Apr 08, 2024 35.80 36.22 35.70 35.74 139,111 +0.20(+0.56%)
Apr 05, 2024 34.77 35.64 34.77 35.54 205,815 +0.71(+2.05%)
Apr 04, 2024 35.32 35.69 34.67 34.82 314,500 -0.01(-0.03%)
Apr 03, 2024 34.84 35.67 34.48 34.83 504,831 -0.19(-0.54%)
Apr 02, 2024 35.65 36.23 34.76 35.02 435,814 -0.97(-2.70%)
Apr 01, 2024 37.13 37.23 35.83 35.99 226,630 -0.85(-2.31%)
Mar 28, 2024 37.26 36.82 36.67 36.85 373,142 -0.33(-0.88%)
Mar 27, 2024 36.30 37.20 36.19 37.17 512,811 +1.20(+3.34%)
Mar 26, 2024 36.59 36.83 35.87 35.97 322,997 -0.45(-1.23%)
Mar 25, 2024 36.42 36.71 36.39 36.42 175,616 +0.17(+0.47%)
Mar 22, 2024 36.78 36.78 36.13 36.25 259,496 -0.45(-1.22%)
Mar 21, 2024 36.71 37.13 36.61 36.70 265,530 -0.09(-0.24%)
Mar 20, 2024 35.92 37.06 35.81 36.79 231,639 +0.68(+1.90%)
Mar 19, 2024 36.06 36.45 35.85 36.10 256,275 -0.04(-0.11%)
Mar 18, 2024 36.21 36.75 36.09 36.14 282,488 -0.13(-0.36%)
Mar 15, 2024 35.94 36.61 35.29 36.27 714,656 -0.28(-0.76%)
Mar 14, 2024 37.39 37.79 36.41 36.55 272,999 -1.04(-2.77%)
Mar 13, 2024 37.26 37.72 37.02 37.59 254,109 +0.24(+0.64%)
Mar 12, 2024 37.09 37.82 37.00 37.35 288,148 +0.40(+1.07%)
Mar 11, 2024 37.18 37.26 36.77 36.96 214,349 -0.48(-1.27%)
Mar 08, 2024 37.88 38.18 37.14 37.43 302,525 -0.02(-0.05%)
Mar 07, 2024 36.00 37.51 36.00 37.45 388,333 +1.81(+5.06%)
Mar 06, 2024 35.54 35.77 34.96 35.65 217,735 +0.30(+0.84%)
Mar 05, 2024 34.97 35.99 34.97 35.35 211,445 +0.22(+0.62%)
Mar 04, 2024 34.53 35.40 34.53 35.13 194,527 +0.59(+1.69%)
Mar 01, 2024 34.73 34.77 34.13 34.55 245,327 -0.11(-0.31%)
Feb 29, 2024 34.81 35.10 34.36 34.65 237,427 +0.35(+1.01%)
Feb 28, 2024 34.87 35.30 34.29 34.31 278,080 -0.85(-2.43%)
Feb 27, 2024 35.41 35.71 34.79 35.16 263,524 +0.09(+0.25%)
Feb 26, 2024 35.73 36.51 35.07 35.07 396,599 -0.92(-2.56%)
Feb 23, 2024 36.14 36.61 35.75 35.99 292,044 -0.14(-0.38%)
Feb 22, 2024 35.83 36.19 35.52 36.13 308,509 +0.17(+0.47%)
Feb 21, 2024 35.42 36.29 35.33 35.96 472,041 +0.58(+1.63%)
Feb 20, 2024 35.37 36.14 35.29 35.39 372,413 -0.51(-1.43%)
Feb 16, 2024 34.99 37.15 34.75 35.90 526,923 -0.18(-0.49%)
Feb 15, 2024 35.07 36.22 35.07 36.08 353,837 +1.33(+3.84%)
Feb 14, 2024 34.57 34.88 34.24 34.75 317,931 +0.67(+1.97%)
Feb 13, 2024 34.32 34.68 33.41 34.08 472,768 -1.30(-3.68%)
Feb 12, 2024 34.68 35.62 34.68 35.38 295,414 +0.73(+2.11%)
Feb 09, 2024 34.35 34.84 34.01 34.65 306,807 +0.41(+1.21%)
Feb 08, 2024 33.87 34.43 33.68 34.23 230,283 +0.40(+1.20%)
Feb 07, 2024 33.88 34.03 33.52 33.83 265,695 -0.01(-0.03%)
Feb 06, 2024 33.15 33.97 33.15 33.84 239,110 +0.75(+2.27%)
Feb 05, 2024 32.83 33.27 32.47 33.09 325,095 -0.19(-0.56%)
Feb 02, 2024 33.06 33.56 32.86 33.28 264,695 -0.22(-0.65%)
Feb 01, 2024 32.92 33.64 32.04 33.49 407,041 +0.80(+2.45%)
Jan 31, 2024 33.22 33.96 32.66 32.69 457,611 -0.50(-1.52%)
Jan 30, 2024 33.08 33.32 32.65 33.20 408,974 +0.78(+2.41%)
Jan 29, 2024 31.95 32.55 31.82 32.42 241,226 +0.31(+0.95%)
Jan 26, 2024 32.31 32.58 32.03 32.11 238,834 +0.07(+0.22%)
Jan 25, 2024 31.80 32.30 31.60 32.04 273,446 +0.36(+1.12%)
Jan 24, 2024 32.04 32.06 31.23 31.69 322,264 +0.07(+0.22%)
Jan 23, 2024 31.51 32.12 31.40 31.62 352,144 +0.59(+1.91%)
Jan 22, 2024 30.61 31.08 30.57 31.02 396,077 +0.59(+1.95%)
Jan 19, 2024 30.45 30.54 30.01 30.43 301,661 -0.15(-0.48%)
Jan 18, 2024 30.02 30.61 29.80 30.58 580,957 +0.70(+2.35%)
Jan 17, 2024 30.22 30.42 29.67 29.88 532,674 -0.43(-1.43%)
Jan 16, 2024 31.05 31.11 30.21 30.31 300,924 -1.04(-3.31%)
Jan 12, 2024 31.39 31.89 31.08 31.35 435,976 -0.02(-0.06%)
Jan 11, 2024 29.84 31.73 29.32 31.37 544,269 +1.35(+4.51%)
Jan 10, 2024 29.76 30.37 29.66 30.02 301,691 +0.26(+0.86%)
Jan 09, 2024 29.90 30.11 29.62 29.76 347,609 -0.67(-2.21%)
Jan 08, 2024 29.79 30.50 29.66 30.43 307,394 +0.55(+1.85%)
Jan 05, 2024 29.76 30.24 29.30 29.88 447,412 -0.14(-0.46%)
Jan 04, 2024 30.12 30.40 29.86 30.02 466,984 +0.09(+0.30%)
Jan 03, 2024 31.33 31.33 29.83 29.93 666,132 -1.62(-5.13%)
Jan 02, 2024 31.88 32.21 31.33 31.55 756,910 -0.67(-2.08%)
Dec 29, 2023 32.23 32.46 32.06 32.22 240,864 -0.21(-0.64%)
Dec 28, 2023 32.32 32.51 32.20 32.43 195,563 -0.02(-0.06%)
Dec 27, 2023 32.45 32.67 32.20 32.45 212,603 +0.13(+0.40%)
Dec 26, 2023 31.82 32.39 31.66 32.32 171,950 +0.68(+2.15%)
Dec 22, 2023 31.08 31.69 31.08 31.64 256,894 +0.60(+1.94%)
Dec 21, 2023 30.56 31.11 30.53 31.03 304,177 +0.76(+2.51%)
Dec 20, 2023 30.75 31.19 30.24 30.27 384,154 -0.43(-1.41%)
Dec 19, 2023 30.21 30.90 30.21 30.71 510,349 +0.67(+2.24%)
Dec 18, 2023 29.63 30.19 29.23 30.04 402,780 +0.46(+1.57%)
Dec 15, 2023 30.26 30.26 29.43 29.57 1,013,391 -0.49(-1.64%)
Dec 14, 2023 29.75 30.43 29.64 30.07 343,516 +0.85(+2.91%)
Dec 13, 2023 28.34 29.36 28.03 29.22 625,868 +0.92(+3.24%)
Dec 12, 2023 28.29 28.45 28.04 28.30 308,261 -0.01(-0.03%)
Dec 11, 2023 28.08 28.37 27.92 28.31 336,588 +0.17(+0.60%)
Dec 08, 2023 27.91 28.43 27.64 28.14 284,566 +0.15(+0.53%)
Dec 07, 2023 27.81 28.03 27.49 27.99 414,450 +0.34(+1.21%)
Dec 06, 2023 27.30 27.84 27.22 27.66 407,879 +0.49(+1.82%)
Dec 05, 2023 27.21 27.52 26.87 27.16 304,951 -0.15(-0.54%)
Dec 04, 2023 26.69 27.38 26.61 27.31 337,416 +0.39(+1.43%)
Dec 01, 2023 25.93 26.93 25.74 26.93 370,871 +0.88(+3.37%)
Nov 30, 2023 25.89 26.09 25.52 26.05 400,716 +0.37(+1.42%)
Nov 29, 2023 25.74 26.06 25.53 25.68 453,861 +0.07(+0.27%)
Nov 28, 2023 25.68 25.96 25.43 25.61 319,493 -0.19(-0.73%)
Nov 27, 2023 25.88 26.20 25.80 25.80 293,966 -0.26(-0.99%)
Nov 24, 2023 25.80 26.29 25.60 26.06 149,599 +0.25(+0.96%)
Nov 22, 2023 25.59 26.16 25.55 25.81 248,429 +0.23(+0.89%)
Nov 21, 2023 25.89 26.05 25.57 25.58 295,722 -0.37(-1.41%)
Nov 20, 2023 25.75 25.98 25.54 25.95 331,595 +0.20(+0.76%)
Nov 17, 2023 25.51 25.79 25.18 25.75 552,470 +0.58(+2.30%)
Nov 16, 2023 25.48 25.64 24.92 25.17 532,429 -0.47(-1.84%)
Nov 15, 2023 25.02 25.71 25.02 25.64 536,582 +0.60(+2.39%)
Nov 14, 2023 24.20 25.05 24.09 25.05 559,513 +1.51(+6.42%)
Nov 13, 2023 23.75 24.00 23.49 23.53 489,749 -0.28(-1.19%)
Nov 10, 2023 23.19 23.86 22.82 23.82 804,129 +0.83(+3.63%)
Nov 09, 2023 22.33 23.11 22.09 22.99 549,837 +0.82(+3.72%)
Nov 08, 2023 22.75 22.81 22.14 22.16 912,375 -0.61(-2.67%)
Nov 07, 2023 21.99 22.93 21.72 22.77 834,931 +0.43(+1.93%)
Nov 06, 2023 22.30 22.61 22.01 22.34 849,720 +0.27(+1.25%)
Nov 03, 2023 22.60 22.99 21.89 22.06 950,110 +1.16(+5.54%)
Nov 02, 2023 20.84 21.26 20.47 20.90 589,762 +0.45(+2.21%)
Nov 01, 2023 20.35 20.81 20.22 20.45 1,040,471 +0.05(+0.24%)
Oct 31, 2023 19.59 20.50 19.37 20.40 877,188 +0.94(+4.84%)
Oct 30, 2023 20.18 20.85 18.44 19.46 2,173,197 -0.30(-1.54%)
Oct 27, 2023 26.50 27.01 19.59 19.77 2,430,212 -9.66(-32.82%)
Oct 26, 2023 30.25 30.55 29.24 29.42 681,654 -0.62(-2.06%)
Oct 25, 2023 30.25 30.55 29.75 30.04 1,111,412 -0.29(-0.97%)
Oct 24, 2023 31.32 31.32 30.31 30.34 455,246 -0.72(-2.31%)
Oct 23, 2023 31.92 31.92 31.01 31.05 277,774 -0.93(-2.92%)
Oct 20, 2023 32.44 32.51 31.82 31.98 396,708 -0.38(-1.18%)
Oct 19, 2023 32.44 32.87 32.20 32.37 324,333 -0.23(-0.69%)
Oct 18, 2023 32.73 32.83 32.32 32.59 272,131 -0.42(-1.28%)
Oct 17, 2023 32.58 33.30 32.58 33.02 233,114 +0.28(+0.87%)
Oct 16, 2023 32.68 32.89 32.46 32.73 167,169 +0.42(+1.31%)
Oct 13, 2023 32.10 32.43 31.98 32.31 194,397 -0.03(-0.09%)
Oct 12, 2023 32.81 32.81 31.95 32.34 161,620 -0.38(-1.17%)
Oct 11, 2023 32.62 32.94 32.54 32.72 111,857 +0.09(+0.27%)
Oct 10, 2023 32.31 32.77 32.24 32.63 170,934 +0.47(+1.46%)
Oct 09, 2023 32.31 32.65 32.15 32.16 132,191 -0.27(-0.85%)
Oct 06, 2023 32.18 32.83 31.92 32.44 205,122 +0.06(+0.18%)
Oct 05, 2023 32.39 32.68 31.92 32.38 234,133 -0.16(-0.48%)
Oct 04, 2023 32.38 32.73 32.05 32.53 199,993 +0.22(+0.67%)
Oct 03, 2023 32.63 33.03 32.29 32.32 211,782 -0.39(-1.20%)
Oct 02, 2023 33.24 33.26 32.36 32.71 660,726 -0.63(-1.88%)
Sep 29, 2023 34.03 34.15 33.25 33.34 183,672 -0.47(-1.39%)
Sep 28, 2023 33.76 34.32 33.69 33.81 246,087 +0.15(+0.44%)
Sep 27, 2023 33.44 33.94 33.31 33.66 156,718 +0.48(+1.45%)
Sep 26, 2023 33.61 33.76 33.17 33.18 168,665 -0.64(-1.89%)
Sep 25, 2023 33.51 33.91 33.68 33.82 138,419 +0.25(+0.73%)
Sep 22, 2023 34.33 34.48 33.53 33.57 202,071 -0.81(-2.37%)
Sep 21, 2023 34.81 34.89 34.32 34.39 204,733 -0.62(-1.77%)
Sep 20, 2023 35.43 35.75 34.99 35.01 106,097 -0.28(-0.81%)
Sep 19, 2023 35.50 35.54 35.07 35.29 137,826 -0.33(-0.94%)
Sep 18, 2023 35.81 36.18 35.58 35.63 130,750 -0.04(-0.11%)
Sep 15, 2023 35.80 36.17 35.38 35.67 863,111 -0.22(-0.60%)
Sep 14, 2023 35.31 35.92 35.31 35.88 174,881 +0.84(+2.41%)
Sep 13, 2023 35.48 35.48 34.84 35.04 170,845 -0.36(-1.03%)
Sep 12, 2023 35.53 35.65 35.26 35.40 158,330 -0.28(-0.80%)
Sep 11, 2023 35.87 36.06 35.63 35.69 164,697 -0.19(-0.52%)
Sep 08, 2023 36.18 36.33 35.71 35.87 169,208 -0.31(-0.87%)
Sep 07, 2023 37.03 37.03 36.03 36.19 229,436 -0.78(-2.10%)
Sep 06, 2023 37.16 37.59 36.74 36.96 220,471 +0.02(+0.05%)
Sep 05, 2023 37.99 38.07 36.69 36.94 291,935 -1.55(-4.03%)
Sep 01, 2023 38.81 39.22 38.32 38.49 194,068 -0.08(-0.20%)
Aug 31, 2023 38.13 38.69 38.12 38.57 403,353 +0.55(+1.45%)
Aug 30, 2023 37.85 38.19 37.85 38.02 94,513 +0.18(+0.47%)
Aug 29, 2023 37.90 37.97 37.61 37.84 187,490 -0.06(-0.16%)
Aug 28, 2023 37.69 38.22 37.69 37.90 108,964 +0.30(+0.81%)
Aug 25, 2023 37.80 37.87 37.23 37.60 83,283 -0.02(-0.05%)
Aug 24, 2023 37.72 38.09 37.51 37.62 141,039 -0.34(-0.90%)
Aug 23, 2023 37.48 38.06 37.27 37.96 123,170 +0.41(+1.10%)
Aug 22, 2023 37.34 37.59 37.34 37.55 121,726 +0.19(+0.50%)
Aug 21, 2023 37.27 37.44 37.10 37.36 125,117 +0.03(+0.08%)
Aug 18, 2023 36.97 37.62 36.97 37.33 270,752 +0.04(+0.10%)
Aug 17, 2023 36.85 37.36 36.85 37.30 164,789 +0.65(+1.76%)
Aug 16, 2023 36.59 37.17 36.59 36.65 202,643 -0.03(-0.08%)
Aug 15, 2023 36.84 37.00 36.57 36.68 115,657 -0.41(-1.11%)
Aug 14, 2023 37.21 37.40 36.94 37.09 140,302 -0.39(-1.04%)
Aug 11, 2023 37.80 37.88 37.40 37.48 186,273 -0.23(-0.62%)
Aug 10, 2023 38.19 38.42 37.45 37.72 151,102 -0.28(-0.75%)
Aug 09, 2023 37.55 38.16 37.32 38.00 118,837 +0.33(+0.88%)
Aug 08, 2023 37.71 38.03 37.40 37.67 136,607 -0.47(-1.23%)
Aug 07, 2023 38.50 38.96 38.07 38.14 148,988 -0.22(-0.56%)
Aug 04, 2023 37.56 38.45 37.39 38.35 247,399 +0.75(+2.00%)
Aug 03, 2023 38.38 38.38 37.57 37.60 211,174 -0.82(-2.14%)
Aug 02, 2023 37.87 38.73 37.87 38.42 178,277 +0.18(+0.46%)
Aug 01, 2023 38.29 38.68 37.92 38.24 300,288 -0.17(-0.43%)
Jul 31, 2023 39.29 39.57 37.82 38.41 330,772 -1.23(-3.11%)
Jul 28, 2023 37.46 39.90 37.15 39.64 455,147 -1.81(-4.36%)
Jul 27, 2023 42.05 42.26 41.22 41.45 273,128 -0.43(-1.03%)
Jul 26, 2023 41.91 42.67 41.62 41.88 135,371 -0.17(-0.40%)
Jul 25, 2023 41.28 42.11 41.20 42.05 176,505 +0.45(+1.08%)
Jul 24, 2023 40.92 41.77 40.77 41.60 201,500 +0.57(+1.38%)
Jul 21, 2023 41.52 41.70 40.99 41.03 203,472 -0.22(-0.54%)
Jul 20, 2023 41.56 41.61 41.10 41.25 245,377 -0.07(-0.17%)
Jul 19, 2023 40.40 41.33 40.40 41.32 200,621 +0.69(+1.71%)
Jul 18, 2023 40.44 40.88 40.27 40.63 151,102 +0.20(+0.48%)
Jul 17, 2023 40.54 40.77 40.22 40.43 147,227 -0.12(-0.29%)
Jul 14, 2023 40.40 40.57 39.92 40.55 118,427 -0.10(-0.24%)
Jul 13, 2023 41.11 41.15 40.60 40.65 143,567 -0.30(-0.74%)
Jul 12, 2023 41.37 41.37 40.74 40.95 164,367 +0.29(+0.72%)
Jul 11, 2023 40.47 41.00 40.39 40.66 131,202 +0.19(+0.46%)
Jul 10, 2023 39.99 40.56 39.99 40.47 138,297 +0.62(+1.55%)
Jul 07, 2023 40.11 40.40 39.83 39.86 183,899 +0.00(+0.00%)
Jul 06, 2023 39.62 40.11 39.47 39.86 212,487 -0.19(-0.46%)
Jul 05, 2023 40.98 40.98 39.79 40.04 192,196 -1.24(-3.01%)
Jul 03, 2023 40.90 41.49 40.90 41.28 67,334 +0.05(+0.12%)
Jun 30, 2023 41.65 42.00 40.99 41.23 151,158 +0.03(+0.07%)
Jun 29, 2023 40.45 41.53 40.45 41.20 369,165 +0.71(+1.76%)
Jun 28, 2023 40.34 40.65 40.14 40.49 205,313 +0.16(+0.39%)
Jun 27, 2023 40.15 40.62 39.92 40.34 232,187 +0.34(+0.86%)
Jun 26, 2023 39.87 40.58 39.87 39.99 138,433 +0.16(+0.39%)
Jun 23, 2023 39.19 39.86 39.10 39.84 540,008 +0.11(+0.27%)
Jun 22, 2023 40.39 40.66 39.71 39.73 184,125 -0.72(-1.79%)
Jun 21, 2023 39.65 40.84 39.65 40.45 156,679 +0.60(+1.50%)
Jun 20, 2023 39.90 40.10 39.45 39.86 198,143 -0.12(-0.29%)
Jun 16, 2023 40.26 40.38 39.68 39.97 757,291 -0.22(-0.56%)
Jun 15, 2023 39.87 40.37 39.73 40.20 158,273 +0.14(+0.34%)
Jun 14, 2023 40.74 40.90 39.95 40.06 195,721 -0.36(-0.89%)
Jun 13, 2023 40.43 40.61 40.00 40.42 274,686 -0.03(-0.07%)
Jun 12, 2023 39.92 40.83 39.59 40.45 218,126 +0.64(+1.62%)
Jun 09, 2023 40.76 40.92 39.79 39.81 186,963 -0.92(-2.26%)
Jun 08, 2023 41.22 41.31 40.66 40.73 186,123 -0.76(-1.84%)
Jun 07, 2023 40.85 41.86 40.66 41.49 533,998 +0.93(+2.29%)
Jun 06, 2023 40.10 41.06 40.05 40.56 558,164 +0.49(+1.22%)
Jun 05, 2023 40.77 41.46 38.64 40.07 322,171 -0.65(-1.61%)
Jun 02, 2023 39.47 40.79 39.35 40.73 169,655 +1.86(+4.78%)
Jun 01, 2023 38.58 39.10 38.24 38.87 112,347 +0.41(+1.07%)
May 31, 2023 39.09 39.25 38.13 38.46 165,538 -0.66(-1.70%)
May 30, 2023 39.54 39.54 39.10 39.12 119,540 -0.20(-0.50%)
May 26, 2023 39.31 39.51 39.05 39.32 105,168 +0.11(+0.27%)
May 25, 2023 38.84 39.23 38.52 39.21 108,589 +0.13(+0.33%)
May 24, 2023 39.60 39.60 38.79 39.08 106,968 -0.62(-1.55%)
May 23, 2023 40.05 40.62 39.64 39.70 174,593 -0.53(-1.31%)
May 22, 2023 40.26 40.46 39.74 40.23 85,742 +0.22(+0.56%)
May 19, 2023 40.57 40.69 39.74 40.00 124,124 -0.05(-0.12%)
May 18, 2023 39.80 40.24 39.52 40.05 105,961 +0.06(+0.15%)
May 17, 2023 39.01 40.14 39.01 39.99 166,928 +1.36(+3.53%)
May 16, 2023 39.29 39.37 38.61 38.63 115,738 -0.92(-2.34%)
May 15, 2023 39.52 39.83 39.52 39.55 120,820 +0.07(+0.17%)
May 12, 2023 39.54 39.76 39.15 39.49 100,257 +0.18(+0.45%)
May 11, 2023 39.49 39.79 39.04 39.31 122,959 -0.60(-1.51%)
May 10, 2023 40.42 40.42 39.16 39.91 150,362 +0.03(+0.07%)
May 09, 2023 39.94 40.29 39.51 39.88 120,709 -0.14(-0.34%)
May 08, 2023 40.38 40.46 39.55 40.02 117,064 -0.34(-0.84%)
May 05, 2023 40.56 40.70 40.02 40.36 180,285 +0.48(+1.20%)
May 04, 2023 40.42 40.66 39.42 39.88 251,039 -0.71(-1.75%)
May 03, 2023 40.82 41.47 40.51 40.60 257,591 -0.19(-0.45%)
May 02, 2023 40.76 41.00 39.81 40.78 233,235 -0.09(-0.21%)
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.