Skip to main content

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 (%)
Oct 31, 2011 19.59 20.12 19.42 19.43 730,465 -0.54(-2.72%)
Oct 28, 2011 20.38 21.01 19.09 19.98 997,075 -0.73(-3.51%)
Oct 27, 2011 19.51 20.88 19.40 20.70 1,146,369 +1.92(+10.23%)
Oct 26, 2011 18.37 18.94 18.07 18.78 668,957 +0.68(+3.78%)
Oct 25, 2011 18.60 18.75 18.06 18.10 455,991 -0.73(-3.86%)
Oct 24, 2011 18.88 18.92 18.63 18.83 736,867 -0.02(-0.09%)
Oct 21, 2011 18.21 18.85 18.05 18.84 544,885 +1.01(+5.67%)
Oct 20, 2011 17.67 17.87 17.02 17.83 475,064 +0.23(+1.33%)
Oct 19, 2011 18.02 18.20 17.51 17.60 221,849 -0.47(-2.59%)
Oct 18, 2011 17.43 18.23 17.13 18.07 319,314 +0.73(+4.24%)
Oct 17, 2011 17.91 17.96 17.26 17.33 348,611 -0.81(-4.47%)
Oct 14, 2011 18.11 18.43 17.88 18.14 329,887 +0.17(+0.93%)
Oct 13, 2011 17.85 18.07 17.59 17.97 165,085 -0.07(-0.37%)
Oct 12, 2011 18.04 18.32 17.95 18.04 447,934 +0.03(+0.14%)
Oct 11, 2011 17.62 18.12 17.56 18.02 433,713 +0.21(+1.17%)
Oct 10, 2011 17.33 17.81 17.27 17.81 323,565 +0.89(+5.23%)
Oct 07, 2011 17.44 17.56 16.67 16.92 406,899 -0.53(-3.06%)
Oct 06, 2011 17.15 17.47 17.15 17.46 420,697 +0.68(+4.03%)
Oct 05, 2011 16.53 16.93 16.24 16.78 370,569 +0.23(+1.41%)
Oct 04, 2011 14.83 16.60 14.59 16.55 784,686 +1.44(+9.57%)
Oct 03, 2011 16.09 16.30 15.09 15.10 421,737 -0.98(-6.08%)
Sep 30, 2011 16.24 16.56 16.05 16.08 468,103 -0.55(-3.31%)
Sep 29, 2011 16.78 16.88 16.09 16.63 283,602 +0.28(+1.74%)
Sep 28, 2011 17.36 17.40 16.34 16.34 354,125 -1.02(-5.87%)
Sep 27, 2011 17.23 17.88 17.14 17.36 444,665 +0.58(+3.43%)
Sep 26, 2011 16.65 16.81 16.12 16.79 284,787 +0.32(+1.93%)
Sep 23, 2011 15.92 16.55 15.87 16.47 409,997 +0.54(+3.41%)
Sep 22, 2011 16.03 16.29 15.62 15.93 648,513 -0.68(-4.07%)
Sep 21, 2011 17.72 17.81 16.58 16.60 488,387 -1.20(-6.75%)
Sep 20, 2011 18.37 18.54 17.79 17.81 292,246 -0.52(-2.83%)
Sep 19, 2011 18.12 18.49 17.90 18.32 329,067 -0.25(-1.35%)
Sep 16, 2011 18.73 18.87 18.34 18.57 683,755 -0.03(-0.13%)
Sep 15, 2011 18.66 18.66 18.21 18.60 474,152 +0.16(+0.86%)
Sep 14, 2011 18.35 18.78 17.77 18.44 418,534 +0.31(+1.70%)
Sep 13, 2011 17.68 18.30 17.53 18.13 468,523 +0.53(+3.04%)
Sep 12, 2011 17.41 17.91 17.17 17.60 566,407 -0.15(-0.85%)
Sep 09, 2011 18.27 18.53 17.56 17.75 786,439 -0.79(-4.24%)
Sep 08, 2011 18.73 19.37 18.42 18.53 856,695 -0.40(-2.12%)
Sep 07, 2011 18.30 19.01 18.18 18.93 686,083 +1.03(+5.74%)
Sep 06, 2011 17.15 17.96 17.07 17.91 1,164,411 +0.21(+1.18%)
Sep 02, 2011 17.86 18.64 17.62 17.70 602,587 -0.58(-3.20%)
Sep 01, 2011 18.69 18.98 18.12 18.28 1,015,245 -0.94(-4.91%)
Aug 31, 2011 19.49 19.75 18.90 19.23 952,378 -0.22(-1.12%)
Aug 30, 2011 19.24 19.63 18.99 19.44 728,804 +0.09(+0.47%)
Aug 29, 2011 18.62 19.47 18.62 19.35 1,253,717 +1.23(+6.77%)
Aug 26, 2011 17.30 18.32 17.13 18.12 494,289 +0.67(+3.81%)
Aug 25, 2011 18.60 18.73 17.39 17.46 593,134 -0.94(-5.11%)
Aug 24, 2011 17.67 18.46 17.67 18.40 388,586 +0.64(+3.61%)
Aug 23, 2011 17.02 17.77 16.73 17.76 353,822 +0.84(+4.97%)
Aug 22, 2011 16.93 17.11 16.54 16.92 532,196 +0.52(+3.15%)
Aug 19, 2011 16.66 17.22 16.28 16.40 341,133 -0.52(-3.05%)
Aug 18, 2011 17.40 17.48 16.72 16.92 555,517 -1.21(-6.66%)
Aug 17, 2011 18.33 18.40 17.97 18.12 412,762 -0.12(-0.68%)
Aug 16, 2011 18.46 18.61 18.03 18.25 471,486 -0.52(-2.79%)
Aug 15, 2011 18.56 18.89 18.25 18.77 435,099 +0.37(+2.04%)
Aug 12, 2011 18.36 18.59 18.03 18.40 628,199 +0.20(+1.10%)
Aug 11, 2011 17.30 18.52 17.30 18.20 1,228,309 +1.02(+5.96%)
Aug 10, 2011 17.37 17.81 17.02 17.18 1,305,706 -0.87(-4.84%)
Aug 09, 2011 17.59 18.05 16.15 18.05 1,006,321 +1.67(+10.21%)
Aug 08, 2011 17.59 18.13 16.37 16.38 790,446 -1.82(-10.01%)
Aug 05, 2011 18.64 18.86 17.62 18.20 488,087 -0.17(-0.91%)
Aug 04, 2011 18.96 19.11 18.36 18.36 546,504 -0.91(-4.71%)
Aug 03, 2011 19.27 19.46 18.66 19.27 459,868 +0.02(+0.09%)
Aug 02, 2011 19.99 20.87 19.23 19.26 734,988 -0.87(-4.34%)
Aug 01, 2011 20.59 20.78 19.81 20.13 455,165 -0.13(-0.66%)
Jul 29, 2011 19.95 20.75 19.55 20.26 703,699 +0.88(+4.55%)
Jul 28, 2011 19.14 19.69 19.14 19.38 313,563 +0.24(+1.26%)
Jul 27, 2011 19.69 19.76 19.11 19.14 338,362 -0.73(-3.69%)
Jul 26, 2011 20.44 20.44 19.85 19.87 153,286 -0.59(-2.89%)
Jul 25, 2011 20.34 20.62 20.08 20.46 181,985 -0.09(-0.45%)
Jul 22, 2011 20.61 20.61 20.50 20.55 150,774 -0.06(-0.28%)
Jul 21, 2011 20.50 20.81 20.49 20.61 302,772 +0.18(+0.90%)
Jul 20, 2011 20.61 20.72 20.25 20.43 211,672 -0.17(-0.85%)
Jul 19, 2011 19.87 20.67 19.87 20.60 375,909 +0.87(+4.43%)
Jul 18, 2011 20.15 20.15 19.55 19.73 210,172 -0.50(-2.47%)
Jul 15, 2011 20.05 20.24 19.91 20.23 305,554 +0.27(+1.38%)
Jul 14, 2011 20.55 20.60 19.91 19.95 232,004 -0.51(-2.48%)
Jul 13, 2011 20.45 20.75 20.18 20.46 295,485 +0.15(+0.74%)
Jul 12, 2011 20.47 20.60 20.24 20.31 351,462 -0.30(-1.45%)
Jul 11, 2011 20.91 21.14 20.55 20.61 303,805 -0.66(-3.09%)
Jul 08, 2011 20.89 21.30 20.82 21.27 295,799 +0.02(+0.08%)
Jul 07, 2011 21.11 21.49 21.04 21.25 289,265 +0.29(+1.39%)
Jul 06, 2011 20.96 21.14 20.77 20.96 466,742 -0.06(-0.28%)
Jul 05, 2011 20.78 21.13 20.69 21.02 323,871 +0.24(+1.16%)
Jul 01, 2011 20.64 20.94 20.60 20.78 426,748 +0.13(+0.65%)
Jun 30, 2011 20.17 20.73 20.16 20.64 350,879 +0.56(+2.78%)
Jun 29, 2011 20.13 20.21 19.85 20.09 339,988 +0.07(+0.37%)
Jun 28, 2011 19.67 20.03 19.62 20.01 227,843 +0.46(+2.34%)
Jun 27, 2011 19.51 19.63 19.26 19.55 402,927 +0.04(+0.21%)
Jun 24, 2011 19.70 19.80 19.34 19.51 1,405,307 -0.11(-0.55%)
Jun 23, 2011 19.63 19.71 19.35 19.62 408,944 -0.32(-1.63%)
Jun 22, 2011 19.78 20.20 19.61 19.95 416,085 +0.13(+0.67%)
Jun 21, 2011 19.68 19.92 19.62 19.81 272,718 +0.31(+1.58%)
Jun 20, 2011 19.43 19.52 19.31 19.50 347,418 +0.23(+1.21%)
Jun 17, 2011 19.07 19.41 19.01 19.27 642,829 +0.34(+1.80%)
Jun 16, 2011 18.77 19.12 18.56 18.93 505,122 +0.16(+0.84%)
Jun 15, 2011 18.93 18.93 18.60 18.77 689,131 -0.42(-2.21%)
Jun 14, 2011 18.86 19.27 18.84 19.20 472,815 +0.50(+2.67%)
Jun 13, 2011 18.40 18.81 18.40 18.70 578,203 +0.30(+1.63%)
Jun 10, 2011 18.38 18.62 18.17 18.40 553,148 -0.16(-0.85%)
Jun 09, 2011 18.36 18.81 18.24 18.56 371,053 +0.24(+1.32%)
Jun 08, 2011 18.37 18.47 18.20 18.32 349,517 -0.15(-0.81%)
Jun 07, 2011 18.60 18.66 18.14 18.46 315,663 -0.07(-0.40%)
Jun 06, 2011 18.65 18.76 18.47 18.54 432,286 -0.17(-0.93%)
Jun 03, 2011 18.86 18.93 18.36 18.71 539,445 -0.57(-2.98%)
May 24, 2011 19.50 19.50 19.11 19.29 426,541 -0.02(-0.13%)
May 23, 2011 19.38 19.45 19.11 19.31 500,783 -0.46(-2.31%)
May 20, 2011 19.95 20.01 19.64 19.77 488,919 -0.29(-1.45%)
May 19, 2011 20.23 20.29 19.83 20.06 523,207 -0.07(-0.33%)
May 18, 2011 19.84 20.16 19.68 20.13 468,643 +0.36(+1.85%)
May 17, 2011 19.97 20.04 19.68 19.76 467,167 -0.41(-2.05%)
May 16, 2011 20.12 20.47 19.91 20.18 407,865 +0.00(+0.00%)
May 13, 2011 20.08 20.91 20.08 20.18 646,419 -0.64(-3.07%)
May 12, 2011 20.73 20.86 20.52 20.81 537,160 -0.01(-0.04%)
May 11, 2011 21.29 21.39 20.73 20.82 605,211 -0.59(-2.75%)
May 10, 2011 21.10 21.44 21.01 21.41 1,041,412 +0.35(+1.65%)
May 09, 2011 20.71 21.06 20.44 21.06 828,316 +0.34(+1.64%)
May 06, 2011 20.76 20.95 20.43 20.72 1,636,803 +0.01(+0.04%)
May 05, 2011 20.23 20.73 20.11 20.71 1,376,407 +0.41(+2.04%)
May 04, 2011 20.58 20.60 20.23 20.30 895,834 -0.27(-1.33%)
May 03, 2011 20.35 20.72 20.23 20.57 964,154 +0.22(+1.10%)
May 02, 2011 20.25 20.37 20.18 20.35 1,106,777 -0.17(-0.81%)
Apr 29, 2011 20.32 20.72 20.16 20.52 1,388,936 +0.85(+4.30%)
Apr 28, 2011 19.76 20.05 19.47 19.67 1,131,476 -0.08(-0.42%)
Apr 27, 2011 19.36 19.79 19.21 19.75 959,703 +0.27(+1.41%)
Apr 26, 2011 18.72 19.55 18.68 19.48 1,361,624 +0.76(+4.08%)
Apr 25, 2011 18.56 18.85 18.56 18.72 809,262 +0.14(+0.76%)
Apr 21, 2011 18.24 18.63 18.05 18.58 983,025 +0.33(+1.82%)
Apr 20, 2011 17.68 18.25 17.66 18.24 777,888 +0.80(+4.56%)
Apr 19, 2011 17.27 17.51 17.25 17.45 501,543 +0.22(+1.30%)
Apr 18, 2011 17.09 17.27 17.00 17.22 635,545 -0.18(-1.05%)
Apr 15, 2011 17.02 17.41 16.90 17.41 628,751 +0.32(+1.89%)
Apr 14, 2011 16.83 17.11 16.77 17.08 595,705 +0.05(+0.29%)
Apr 13, 2011 17.18 17.25 16.86 17.03 434,719 -0.12(-0.68%)
Apr 12, 2011 17.21 17.27 17.02 17.15 501,515 -0.22(-1.29%)
Apr 11, 2011 17.31 17.56 17.31 17.37 443,295 +0.03(+0.19%)
Apr 08, 2011 17.67 17.79 17.25 17.34 290,923 -0.17(-0.99%)
Apr 07, 2011 17.67 17.75 17.47 17.51 462,712 -0.10(-0.56%)
Apr 06, 2011 17.56 17.68 17.50 17.61 561,877 +0.20(+1.14%)
Apr 05, 2011 17.33 17.48 17.29 17.41 400,426 +0.03(+0.19%)
Apr 04, 2011 17.44 17.48 17.28 17.38 384,887 +0.01(+0.05%)
Apr 01, 2011 17.48 17.56 17.33 17.37 676,701 +0.06(+0.34%)
Mar 31, 2011 17.44 17.56 17.31 17.32 831,326 -0.18(-1.04%)
Mar 30, 2011 17.50 17.50 17.50 17.50 361,167 +0.03(+0.19%)
Mar 29, 2011 17.27 17.50 17.19 17.46 446,558 +0.17(+0.96%)
Mar 28, 2011 17.52 17.64 17.29 17.30 345,594 -0.21(-1.18%)
Mar 25, 2011 17.66 17.80 17.46 17.51 617,406 -0.11(-0.61%)
Mar 24, 2011 17.73 17.80 17.55 17.61 304,472 +0.00(+0.00%)
Mar 23, 2011 17.73 17.73 17.41 17.61 340,769 -0.08(-0.47%)
Mar 22, 2011 17.83 17.87 17.68 17.70 586,927 -0.07(-0.37%)
Mar 21, 2011 17.70 17.80 17.68 17.76 760,080 +0.32(+1.81%)
Mar 18, 2011 17.20 17.46 17.10 17.45 649,893 +0.43(+2.53%)
Mar 17, 2011 17.32 17.32 17.00 17.02 231,943 -0.02(-0.15%)
Mar 16, 2011 17.12 17.29 16.84 17.04 640,479 -0.12(-0.68%)
Mar 15, 2011 17.12 17.30 17.09 17.16 500,648 -0.04(-0.24%)
Mar 14, 2011 17.00 17.25 16.81 17.20 307,419 -0.02(-0.10%)
Mar 11, 2011 17.11 17.32 16.95 17.22 354,580 +0.01(+0.05%)
Mar 10, 2011 17.28 17.37 17.03 17.21 511,087 -0.23(-1.33%)
Mar 09, 2011 17.59 17.68 17.33 17.44 569,786 -0.15(-0.85%)
Mar 08, 2011 17.27 17.66 17.21 17.59 468,669 +0.30(+1.73%)
Mar 07, 2011 17.76 17.76 17.10 17.29 653,852 -0.39(-2.20%)
Mar 04, 2011 17.92 17.96 17.56 17.68 704,538 -0.27(-1.48%)
Mar 03, 2011 17.49 18.00 17.42 17.95 2,597,489 +0.56(+3.19%)
Mar 02, 2011 17.14 17.66 17.06 17.39 436,321 +0.18(+1.06%)
Mar 01, 2011 17.64 17.85 17.16 17.21 883,529 -0.44(-2.49%)
Feb 28, 2011 17.53 17.65 17.45 17.65 740,714 +0.20(+1.14%)
Feb 25, 2011 17.32 17.45 17.28 17.45 398,337 +0.15(+0.86%)
Feb 24, 2011 17.14 17.35 17.08 17.30 929,795 +0.13(+0.77%)
Feb 23, 2011 17.09 17.22 16.74 17.17 1,680,081 +0.10(+0.58%)
Feb 22, 2011 16.94 17.16 16.77 17.07 1,212,308 -0.04(-0.24%)
Feb 18, 2011 17.69 18.17 16.62 17.11 1,872,749 -0.84(-4.69%)
Feb 17, 2011 17.65 17.98 17.54 17.95 602,385 +0.25(+1.40%)
Feb 16, 2011 17.75 17.83 17.64 17.70 345,762 +0.04(+0.23%)
Feb 15, 2011 17.80 17.87 17.60 17.66 637,133 -0.21(-1.20%)
Feb 14, 2011 17.17 18.09 17.17 17.88 832,943 +0.61(+3.54%)
Feb 11, 2011 17.00 17.26 16.96 17.26 228,991 +0.15(+0.87%)
Feb 10, 2011 17.00 17.13 16.67 17.12 183,929 +0.02(+0.15%)
Feb 09, 2011 16.99 17.18 16.89 17.09 581,489 -0.02(-0.10%)
Feb 08, 2011 16.96 17.11 16.87 17.11 197,528 +0.17(+0.98%)
Feb 07, 2011 16.43 17.00 16.42 16.94 254,236 +0.50(+3.07%)
Feb 04, 2011 16.74 16.83 16.33 16.44 674,761 -0.30(-1.78%)
Feb 03, 2011 16.81 16.81 16.55 16.74 274,966 -0.07(-0.44%)
Feb 02, 2011 16.84 17.02 16.76 16.81 269,396 -0.12(-0.68%)
Feb 01, 2011 16.49 16.96 16.39 16.93 305,392 +0.55(+3.38%)
Jan 31, 2011 16.36 16.66 16.30 16.37 470,243 +0.12(+0.71%)
Jan 28, 2011 16.71 16.74 16.23 16.26 360,488 -0.45(-2.72%)
Jan 27, 2011 16.94 17.02 16.68 16.71 474,180 -0.26(-1.56%)
Jan 26, 2011 16.46 17.02 16.31 16.98 510,284 +0.48(+2.90%)
Jan 25, 2011 16.41 16.54 16.27 16.50 260,005 -0.06(-0.35%)
Jan 24, 2011 16.27 16.60 16.27 16.55 239,345 +0.22(+1.37%)
Jan 21, 2011 16.56 16.59 16.32 16.33 409,599 -0.12(-0.75%)
Jan 20, 2011 16.41 16.60 16.22 16.45 395,512 -0.10(-0.60%)
Jan 19, 2011 16.89 17.02 16.54 16.55 341,760 -0.37(-2.20%)
Jan 18, 2011 16.80 16.95 16.62 16.93 428,240 +0.12(+0.69%)
Jan 14, 2011 16.74 16.90 16.60 16.81 574,962 +0.03(+0.20%)
Jan 13, 2011 16.99 16.99 16.70 16.78 1,207,500 -0.18(-1.07%)
Jan 12, 2011 16.94 17.02 16.83 16.96 318,375 +0.11(+0.64%)
Jan 11, 2011 16.90 17.06 16.78 16.85 481,596 +0.04(+0.25%)
Jan 10, 2011 16.73 16.88 16.56 16.81 277,282 +0.00(+0.00%)
Jan 07, 2011 16.93 17.02 16.52 16.81 280,156 -0.07(-0.44%)
Jan 06, 2011 17.01 17.02 16.80 16.88 277,603 -0.07(-0.44%)
Jan 05, 2011 16.77 17.01 16.77 16.96 499,257 +0.12(+0.69%)
Jan 04, 2011 17.49 17.49 16.83 16.84 618,286 -0.51(-2.95%)
Jan 03, 2011 17.26 17.55 17.25 17.36 490,451 +0.28(+1.65%)
Dec 31, 2010 17.21 17.32 17.07 17.07 187,707 -0.20(-1.15%)
Dec 30, 2010 17.41 17.46 17.27 17.27 157,163 -0.19(-1.09%)
Dec 29, 2010 17.43 17.57 17.39 17.46 239,377 +0.07(+0.43%)
Dec 28, 2010 17.44 17.47 17.27 17.39 276,990 -0.05(-0.28%)
Dec 27, 2010 17.31 17.45 17.26 17.44 130,835 +0.06(+0.33%)
Dec 23, 2010 17.35 17.44 17.32 17.38 310,045 +0.01(+0.05%)
Dec 22, 2010 17.36 17.48 17.30 17.37 347,676 +0.02(+0.10%)
Dec 21, 2010 17.25 17.37 17.21 17.36 234,577 +0.20(+1.16%)
Dec 20, 2010 17.23 17.35 17.14 17.16 409,016 -0.03(-0.19%)
Dec 17, 2010 17.33 17.36 17.06 17.19 613,355 -0.18(-1.05%)
Dec 16, 2010 17.02 17.38 16.98 17.37 443,122 +0.40(+2.34%)
Dec 15, 2010 16.99 17.26 16.93 16.98 395,891 +0.00(+0.00%)
Dec 14, 2010 16.84 17.10 16.84 16.98 406,362 +0.16(+0.93%)
Dec 13, 2010 17.01 17.08 16.82 16.82 304,826 -0.13(-0.78%)
Dec 10, 2010 16.88 17.02 16.75 16.95 245,848 +0.13(+0.79%)
Dec 09, 2010 16.67 16.84 16.58 16.82 379,898 +0.31(+1.85%)
Dec 08, 2010 16.57 16.76 16.48 16.51 623,927 -0.01(-0.05%)
Dec 07, 2010 16.69 16.77 16.48 16.52 662,765 -0.02(-0.10%)
Dec 06, 2010 16.40 16.61 16.29 16.54 230,064 +0.10(+0.60%)
Dec 03, 2010 16.45 16.47 16.21 16.44 339,077 -0.08(-0.50%)
Dec 02, 2010 16.28 16.52 16.19 16.52 726,213 +0.29(+1.78%)
Dec 01, 2010 16.10 16.27 16.07 16.23 717,925 +0.46(+2.93%)
Nov 30, 2010 15.81 15.92 15.68 15.77 330,586 -0.25(-1.55%)
Nov 29, 2010 15.64 16.07 15.56 16.02 437,180 +0.30(+1.89%)
Nov 26, 2010 15.80 15.89 15.69 15.72 185,761 -0.22(-1.40%)
Nov 24, 2010 15.76 15.94 15.94 15.94 932,150 +0.35(+2.27%)
Nov 23, 2010 15.80 15.85 15.47 15.59 568,504 -0.50(-3.12%)
Nov 22, 2010 16.09 16.21 15.80 16.09 286,166 -0.09(-0.56%)
Nov 19, 2010 16.12 16.24 15.92 16.18 212,058 +0.05(+0.31%)
Nov 18, 2010 16.12 16.27 16.05 16.13 352,391 +0.22(+1.40%)
Nov 17, 2010 15.98 16.07 15.86 15.91 712,638 +0.01(+0.05%)
Nov 16, 2010 15.90 15.97 15.68 15.90 650,338 -0.18(-1.13%)
Nov 15, 2010 15.98 16.33 15.96 16.08 854,437 +0.26(+1.66%)
Nov 12, 2010 15.65 15.95 15.61 15.82 748,573 -0.04(-0.26%)
Nov 11, 2010 15.67 15.89 15.54 15.86 461,239 +0.07(+0.42%)
Nov 10, 2010 15.76 15.81 15.55 15.79 533,021 +0.09(+0.58%)
Nov 09, 2010 15.73 15.95 15.62 15.70 436,657 +0.02(+0.10%)
Nov 08, 2010 15.88 16.04 15.61 15.69 443,428 -0.20(-1.24%)
Nov 05, 2010 15.22 15.99 15.22 15.89 716,267 +0.20(+1.26%)
Nov 04, 2010 15.52 15.77 15.32 15.69 763,189 +0.52(+3.42%)
Nov 03, 2010 15.05 15.21 14.91 15.17 578,285 +0.19(+1.26%)
Nov 02, 2010 14.67 15.10 14.53 14.98 646,862 +0.47(+3.23%)
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.