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 (%)
Jun 29, 2007 24.49 24.64 24.20 24.20 774,449 -0.17(-0.69%)
Jun 28, 2007 24.59 24.90 24.18 24.36 639,198 -0.18(-0.72%)
Jun 27, 2007 23.91 24.58 23.71 24.54 683,060 +0.33(+1.36%)
Jun 26, 2007 24.49 24.62 23.94 24.21 589,314 -0.23(-0.94%)
Jun 25, 2007 24.83 25.05 24.10 24.44 1,707,977 -0.55(-2.20%)
Jun 22, 2007 25.43 25.48 24.97 24.99 815,822 -0.60(-2.33%)
Jun 21, 2007 25.43 25.61 24.98 25.59 869,504 +0.24(+0.93%)
Jun 20, 2007 25.95 26.16 25.26 25.35 750,358 -0.59(-2.27%)
Jun 19, 2007 25.78 25.97 25.24 25.94 645,352 +0.05(+0.21%)
Jun 18, 2007 26.14 26.50 25.84 25.88 1,932,653 -0.23(-0.88%)
Jun 15, 2007 25.75 26.27 25.61 26.11 2,399,286 +0.88(+3.48%)
Jun 14, 2007 24.67 25.34 24.58 25.23 1,825,421 +0.66(+2.67%)
Jun 13, 2007 24.25 24.72 24.11 24.58 816,608 +0.57(+2.39%)
Jun 12, 2007 24.48 24.57 23.87 24.01 1,383,141 -0.51(-2.09%)
Jun 11, 2007 23.75 25.20 23.65 24.52 2,117,787 +0.84(+3.55%)
Jun 08, 2007 22.91 23.75 22.72 23.68 984,591 +0.76(+3.33%)
Jun 07, 2007 23.69 23.64 22.91 22.91 1,547,065 -0.73(-3.10%)
Jun 06, 2007 23.67 24.59 23.29 23.65 3,513,498 +1.01(+4.45%)
Jun 05, 2007 22.80 22.95 22.34 22.64 623,749 -0.23(-1.00%)
Jun 04, 2007 22.82 23.00 22.62 22.87 566,270 -0.08(-0.37%)
Jun 01, 2007 22.62 23.17 22.59 22.95 985,532 +0.43(+1.90%)
May 31, 2007 22.23 22.81 22.15 22.52 661,718 +0.29(+1.31%)
May 30, 2007 22.20 22.29 21.97 22.23 282,415 -0.16(-0.72%)
May 29, 2007 22.23 22.46 22.09 22.39 292,719 +0.25(+1.14%)
May 25, 2007 21.84 22.15 21.69 22.14 882,729 +0.61(+2.84%)
May 24, 2007 22.20 22.52 21.31 21.53 903,928 -0.71(-3.19%)
May 23, 2007 22.53 22.67 22.13 22.24 797,448 -0.24(-1.05%)
May 22, 2007 22.54 22.55 22.29 22.48 575,828 -0.11(-0.51%)
May 21, 2007 22.62 22.67 22.36 22.59 825,380 -0.11(-0.47%)
May 18, 2007 22.49 22.71 22.37 22.70 752,085 +0.21(+0.92%)
May 17, 2007 22.30 22.75 22.24 22.49 676,644 +0.11(+0.51%)
May 16, 2007 22.07 22.48 21.94 22.38 867,278 +0.10(+0.45%)
May 15, 2007 22.31 22.52 22.09 22.28 1,423,991 +0.02(+0.07%)
May 14, 2007 22.78 22.97 22.20 22.26 2,508,887 -0.06(-0.27%)
May 11, 2007 21.99 22.70 21.98 22.32 2,381,624 +0.42(+1.92%)
May 10, 2007 22.26 22.91 21.65 21.90 4,065,654 +0.05(+0.24%)
May 09, 2007 21.01 22.48 20.55 21.85 4,913,526 +2.91(+15.36%)
May 08, 2007 18.72 18.95 18.33 18.94 562,604 +0.01(+0.04%)
May 07, 2007 19.48 19.21 18.79 18.93 519,398 -0.55(-2.82%)
May 04, 2007 19.45 20.14 19.17 19.48 538,382 +0.03(+0.16%)
May 03, 2007 19.12 19.72 19.06 19.45 848,948 +0.44(+2.29%)
May 02, 2007 18.55 19.03 18.53 19.02 886,524 +0.44(+2.38%)
May 01, 2007 18.58 18.67 18.19 18.57 323,527 +0.02(+0.08%)
Apr 30, 2007 18.52 18.97 18.52 18.56 1,226,942 +0.03(+0.17%)
Apr 27, 2007 18.04 18.57 17.96 18.53 550,035 +0.40(+2.23%)
Apr 26, 2007 17.93 18.13 17.75 18.12 341,202 +0.19(+1.06%)
Apr 25, 2007 17.99 18.02 17.73 17.93 211,844 +0.01(+0.04%)
Apr 24, 2007 17.95 17.99 17.72 17.93 198,489 -0.01(-0.04%)
Apr 23, 2007 17.80 17.95 17.78 17.93 276,807 +0.13(+0.73%)
Apr 20, 2007 17.63 17.90 17.63 17.80 228,734 +0.18(+1.00%)
Apr 19, 2007 17.54 17.80 17.45 17.63 219,700 -0.02(-0.13%)
Apr 18, 2007 17.70 17.75 17.63 17.65 165,626 -0.12(-0.69%)
Apr 17, 2007 17.86 17.94 17.64 17.77 249,421 -0.12(-0.68%)
Apr 16, 2007 17.96 17.99 17.80 17.90 532,425 +0.01(+0.04%)
Apr 13, 2007 17.61 17.95 17.53 17.89 527,646 +0.26(+1.47%)
Apr 12, 2007 17.38 17.72 17.32 17.63 316,457 +0.25(+1.45%)
Apr 11, 2007 17.83 17.83 17.34 17.38 654,648 -0.39(-2.19%)
Apr 10, 2007 17.53 17.83 17.49 17.77 548,071 +0.26(+1.48%)
Apr 09, 2007 17.59 17.77 17.40 17.51 296,424 -0.16(-0.91%)
Apr 05, 2007 17.67 17.75 17.53 17.67 147,819 -0.01(-0.04%)
Apr 04, 2007 17.31 17.68 17.28 17.67 171,125 +0.15(+0.87%)
Apr 03, 2007 17.56 17.72 17.51 17.52 234,887 +0.01(+0.04%)
Apr 02, 2007 17.67 17.68 17.34 17.51 331,513 -0.06(-0.35%)
Mar 30, 2007 17.48 17.68 17.33 17.57 238,161 +0.08(+0.44%)
Mar 29, 2007 19.06 19.06 17.23 17.50 305,066 +0.16(+0.92%)
Mar 28, 2007 17.26 17.43 17.09 17.34 464,407 -0.01(-0.04%)
Mar 27, 2007 17.51 17.53 17.13 17.35 248,373 -0.24(-1.39%)
Mar 26, 2007 17.69 17.78 17.26 17.59 357,568 -0.11(-0.60%)
Mar 23, 2007 17.61 17.76 17.37 17.70 371,447 +0.05(+0.30%)
Mar 22, 2007 17.67 17.69 17.54 17.64 240,648 +0.05(+0.26%)
Mar 21, 2007 17.32 17.60 17.18 17.60 410,464 +0.27(+1.54%)
Mar 20, 2007 17.17 17.34 16.96 17.33 395,276 +0.19(+1.11%)
Mar 19, 2007 16.78 17.15 16.65 17.14 459,956 +0.46(+2.75%)
Mar 16, 2007 16.53 16.77 16.46 16.68 703,878 +0.16(+0.97%)
Mar 15, 2007 16.61 16.67 16.47 16.52 250,861 -0.06(-0.37%)
Mar 14, 2007 16.42 16.70 16.21 16.58 456,289 +0.21(+1.31%)
Mar 13, 2007 16.80 17.02 16.28 16.37 535,109 -0.44(-2.59%)
Mar 12, 2007 16.69 16.84 16.60 16.80 390,432 +0.15(+0.87%)
Mar 09, 2007 16.62 16.69 16.47 16.66 583,815 +0.11(+0.65%)
Mar 08, 2007 16.49 16.57 16.25 16.55 695,236 +0.20(+1.21%)
Mar 07, 2007 16.13 16.78 16.11 16.35 2,672,405 +0.24(+1.52%)
Mar 06, 2007 15.66 16.27 15.46 16.11 2,971,318 +0.11(+0.67%)
Mar 05, 2007 16.34 16.61 15.94 16.00 362,544 -0.50(-3.05%)
Mar 02, 2007 16.75 16.93 16.46 16.50 350,629 -0.36(-2.13%)
Mar 01, 2007 16.67 17.20 16.65 16.86 417,159 -0.20(-1.16%)
Feb 28, 2007 16.96 17.26 16.61 17.06 536,157 +0.04(+0.22%)
Feb 27, 2007 16.21 17.45 15.94 17.02 509,185 -0.60(-3.42%)
Feb 26, 2007 17.86 17.86 17.58 17.63 189,717 -0.18(-0.99%)
Feb 23, 2007 17.75 17.84 17.51 17.80 236,066 +0.03(+0.17%)
Feb 22, 2007 17.92 17.93 17.59 17.77 188,407 -0.14(-0.77%)
Feb 21, 2007 17.60 17.98 17.57 17.91 254,658 +0.21(+1.16%)
Feb 20, 2007 17.47 17.84 17.41 17.70 365,948 +0.10(+0.56%)
Feb 16, 2007 17.80 17.86 17.41 17.60 431,544 -0.18(-1.03%)
Feb 15, 2007 17.12 18.11 16.88 17.79 778,377 +0.78(+4.58%)
Feb 14, 2007 16.93 17.19 16.93 17.01 462,833 +0.05(+0.31%)
Feb 13, 2007 17.23 17.30 16.69 16.96 766,293 -0.21(-1.20%)
Feb 12, 2007 17.28 17.43 17.00 17.16 519,737 -0.12(-0.71%)
Feb 09, 2007 17.76 17.76 17.25 17.28 707,805 -0.47(-2.67%)
Feb 08, 2007 17.41 17.77 17.33 17.76 320,254 +0.35(+2.02%)
Feb 07, 2007 17.38 17.57 17.15 17.41 546,238 +0.09(+0.53%)
Feb 06, 2007 17.18 17.41 17.13 17.31 386,635 +0.21(+1.25%)
Feb 05, 2007 16.98 17.19 16.76 17.10 563,783 +0.09(+0.54%)
Feb 02, 2007 16.69 17.09 16.58 17.01 710,817 +0.39(+2.34%)
Feb 01, 2007 16.44 16.65 16.34 16.62 625,712 +0.26(+1.59%)
Jan 31, 2007 15.73 16.54 15.72 16.36 569,806 +0.58(+3.68%)
Jan 30, 2007 15.56 15.79 15.54 15.78 131,977 +0.28(+1.77%)
Jan 29, 2007 15.41 15.62 15.34 15.50 519,267 +0.02(+0.10%)
Jan 26, 2007 15.27 15.52 15.12 15.49 631,473 +0.22(+1.45%)
Jan 25, 2007 15.77 15.85 15.09 15.27 354,950 -0.52(-3.29%)
Jan 24, 2007 16.02 16.04 15.74 15.79 156,853 -0.20(-1.24%)
Jan 23, 2007 15.57 16.02 15.53 15.99 184,218 +0.36(+2.30%)
Jan 22, 2007 15.83 15.88 15.45 15.63 169,946 -0.16(-1.02%)
Jan 19, 2007 15.54 15.84 15.41 15.79 351,153 +0.18(+1.13%)
Jan 18, 2007 16.03 16.07 15.59 15.61 311,350 -0.47(-2.90%)
Jan 17, 2007 16.05 16.18 15.96 16.08 142,582 +0.02(+0.14%)
Jan 16, 2007 16.28 16.30 15.96 16.05 215,248 -0.21(-1.27%)
Jan 12, 2007 16.17 16.29 16.15 16.26 107,493 +0.06(+0.38%)
Jan 11, 2007 15.90 16.26 15.89 16.20 139,440 +0.30(+1.87%)
Jan 10, 2007 15.85 15.96 15.76 15.90 364,115 -0.03(-0.19%)
Jan 09, 2007 15.90 15.99 15.52 15.93 210,665 +0.00(+0.00%)
Jan 08, 2007 15.79 15.99 15.59 15.93 331,906 +0.10(+0.63%)
Jan 05, 2007 16.06 16.27 15.82 15.83 240,125 -0.37(-2.26%)
Jan 04, 2007 16.32 16.45 15.83 16.20 503,555 -0.28(-1.71%)
Jan 03, 2007 16.63 16.77 16.24 16.48 232,531 -0.13(-0.78%)
Dec 29, 2006 16.83 16.83 16.49 16.61 273,773 -0.19(-1.14%)
Dec 28, 2006 16.70 16.81 16.63 16.80 178,195 +0.09(+0.55%)
Dec 27, 2006 16.47 16.76 16.43 16.71 227,817 +0.24(+1.48%)
Dec 26, 2006 16.19 16.50 16.00 16.47 225,068 +0.37(+2.28%)
Dec 22, 2006 16.42 16.42 15.96 16.10 395,407 -0.32(-1.95%)
Dec 21, 2006 16.46 16.58 16.38 16.42 421,724 +0.01(+0.05%)
Dec 20, 2006 16.36 16.47 16.28 16.41 213,284 +0.11(+0.70%)
Dec 19, 2006 16.19 16.33 16.09 16.30 170,601 +0.09(+0.57%)
Dec 18, 2006 16.51 16.55 16.14 16.21 223,627 -0.29(-1.76%)
Dec 15, 2006 16.47 16.50 16.27 16.50 442,018 +0.24(+1.50%)
Dec 14, 2006 16.50 16.54 16.15 16.25 550,166 -0.33(-1.98%)
Dec 13, 2006 16.22 16.70 16.15 16.58 603,062 +0.53(+3.28%)
Dec 12, 2006 16.38 16.38 15.92 16.05 217,736 -0.30(-1.82%)
Dec 11, 2006 16.29 16.38 16.18 16.35 238,815 +0.10(+0.61%)
Dec 08, 2006 16.16 16.34 16.13 16.25 210,142 +0.04(+0.24%)
Dec 07, 2006 16.41 16.41 16.06 16.21 206,999 -0.17(-1.03%)
Dec 06, 2006 16.33 16.41 16.17 16.38 373,411 +0.15(+0.89%)
Dec 05, 2006 16.18 16.24 16.05 16.24 341,071 +0.14(+0.85%)
Dec 04, 2006 15.85 16.22 15.73 16.10 379,434 +0.34(+2.13%)
Dec 01, 2006 15.73 15.99 15.64 15.76 598,348 -0.24(-1.48%)
Nov 30, 2006 15.83 16.08 15.66 16.00 325,229 +0.17(+1.06%)
Nov 29, 2006 15.70 15.92 15.58 15.83 218,128 +0.27(+1.72%)
Nov 28, 2006 15.53 15.63 15.40 15.57 397,764 +0.06(+0.39%)
Nov 27, 2006 15.99 16.01 15.49 15.50 562,473 -0.58(-3.61%)
Nov 24, 2006 16.14 16.26 15.89 16.09 183,301 -0.22(-1.36%)
Nov 22, 2006 16.18 16.34 16.04 16.31 416,487 +0.16(+0.99%)
Nov 21, 2006 15.77 16.15 15.73 16.15 744,204 +0.18(+1.15%)
Nov 20, 2006 15.93 16.02 15.83 15.96 242,350 +0.07(+0.43%)
Nov 17, 2006 15.94 15.94 15.70 15.89 316,718 -0.07(-0.43%)
Nov 16, 2006 15.84 16.08 15.79 15.96 303,364 +0.11(+0.72%)
Nov 15, 2006 15.76 15.99 15.72 15.85 506,436 +0.18(+1.12%)
Nov 14, 2006 15.50 15.73 15.28 15.67 448,172 +0.21(+1.38%)
Nov 13, 2006 15.31 15.47 15.29 15.46 210,534 +0.11(+0.75%)
Nov 10, 2006 15.37 15.38 15.22 15.34 700,866 +0.05(+0.30%)
Nov 09, 2006 15.41 15.41 15.22 15.30 432,329 -0.01(-0.05%)
Nov 08, 2006 15.31 15.47 15.20 15.31 320,646 -0.09(-0.60%)
Nov 07, 2006 15.44 15.62 15.36 15.40 300,221 -0.01(-0.05%)
Nov 06, 2006 15.38 15.54 15.34 15.41 260,681 +0.12(+0.80%)
Nov 03, 2006 15.28 15.59 15.12 15.28 500,020 +0.28(+1.88%)
Nov 02, 2006 15.20 15.28 14.97 15.00 526,468 -0.22(-1.46%)
Nov 01, 2006 15.34 15.47 15.15 15.22 511,018 -0.09(-0.60%)
Oct 31, 2006 15.45 15.50 15.23 15.31 385,064 -0.13(-0.84%)
Oct 30, 2006 15.93 15.93 15.15 15.44 503,555 +0.18(+1.20%)
Oct 27, 2006 15.53 15.54 15.12 15.26 307,291 -0.25(-1.62%)
Oct 26, 2006 15.61 15.66 15.21 15.51 369,221 +0.03(+0.20%)
Oct 25, 2006 15.47 15.76 15.31 15.48 341,333 +0.01(+0.05%)
Oct 24, 2006 15.30 15.56 15.29 15.47 238,030 +0.08(+0.50%)
Oct 23, 2006 15.11 15.58 15.09 15.40 772,485 +0.34(+2.23%)
Oct 20, 2006 15.85 15.88 14.92 15.06 1,376,332 -0.91(-5.69%)
Oct 19, 2006 15.28 16.02 14.85 15.97 3,818,433 +2.03(+14.58%)
Oct 18, 2006 14.13 14.18 13.80 13.94 1,009,467 -0.15(-1.08%)
Oct 17, 2006 14.06 14.09 13.89 14.09 723,517 -0.11(-0.81%)
Oct 16, 2006 13.98 14.27 13.95 14.21 479,464 -0.08(-0.53%)
Oct 13, 2006 14.13 14.31 13.99 14.28 380,350 +0.22(+1.58%)
Oct 12, 2006 13.71 14.06 13.65 14.06 600,443 +0.45(+3.31%)
Oct 11, 2006 13.64 13.66 13.47 13.61 292,889 -0.09(-0.67%)
Oct 10, 2006 13.66 13.90 13.66 13.70 355,997 +0.03(+0.22%)
Oct 09, 2006 13.56 13.69 13.46 13.67 182,777 +0.15(+1.13%)
Oct 06, 2006 13.66 13.58 13.31 13.52 259,633 -0.14(-1.01%)
Oct 05, 2006 13.29 13.69 13.27 13.66 484,963 +0.34(+2.52%)
Oct 04, 2006 13.09 13.32 13.09 13.32 877,883 +0.15(+1.16%)
Oct 03, 2006 13.21 13.38 13.09 13.17 377,077 -0.02(-0.17%)
Oct 02, 2006 13.42 13.44 13.16 13.19 429,318 -0.22(-1.65%)
Sep 29, 2006 13.74 13.75 13.32 13.41 439,661 -0.26(-1.90%)
Sep 28, 2006 13.80 13.80 13.55 13.67 901,450 -0.15(-1.05%)
Sep 27, 2006 13.42 13.94 13.42 13.82 607,513 +0.37(+2.78%)
Sep 26, 2006 13.31 13.50 13.18 13.44 284,510 +0.18(+1.32%)
Sep 25, 2006 13.05 13.33 12.98 13.27 432,198 +0.28(+2.12%)
Sep 22, 2006 13.14 13.19 12.93 12.99 203,333 -0.18(-1.33%)
Sep 21, 2006 13.44 13.49 13.09 13.17 340,417 -0.25(-1.88%)
Sep 20, 2006 13.18 13.44 13.11 13.42 324,443 +0.32(+2.45%)
Sep 19, 2006 13.12 13.16 12.73 13.10 406,143 -0.06(-0.46%)
Sep 18, 2006 13.27 13.33 13.13 13.16 315,147 -0.11(-0.81%)
Sep 15, 2006 13.10 13.84 13.01 13.27 906,033 +0.26(+2.00%)
Sep 14, 2006 12.93 13.01 12.74 13.01 408,893 -0.02(-0.12%)
Sep 13, 2006 12.84 13.02 12.76 13.02 374,197 +0.19(+1.49%)
Sep 12, 2006 12.39 12.84 12.34 12.83 775,234 +0.49(+3.96%)
Sep 11, 2006 12.48 12.54 12.26 12.34 242,219 -0.25(-2.00%)
Sep 08, 2006 12.50 12.68 12.42 12.59 259,764 +0.16(+1.29%)
Sep 07, 2006 12.46 12.59 12.41 12.43 259,371 -0.10(-0.79%)
Sep 06, 2006 12.85 12.86 12.51 12.53 265,394 -0.39(-3.01%)
Sep 05, 2006 12.73 12.94 12.70 12.92 298,912 +0.19(+1.50%)
Sep 01, 2006 12.66 12.90 12.63 12.73 251,908 +0.19(+1.52%)
Aug 31, 2006 12.83 12.83 12.53 12.54 408,500 -0.29(-2.26%)
Aug 30, 2006 12.64 12.85 12.57 12.83 217,736 +0.19(+1.51%)
Aug 29, 2006 12.57 12.65 12.41 12.64 241,172 +0.14(+1.10%)
Aug 28, 2006 12.53 12.66 12.42 12.50 168,899 +0.01(+0.06%)
Aug 25, 2006 12.57 12.71 12.43 12.50 146,510 -0.16(-1.27%)
Aug 24, 2006 12.94 12.96 12.48 12.66 303,887 -0.25(-1.95%)
Aug 23, 2006 12.96 12.99 12.83 12.91 716,970 +0.02(+0.12%)
Aug 22, 2006 12.81 12.95 12.79 12.89 297,995 +0.02(+0.18%)
Aug 21, 2006 12.91 12.93 12.83 12.87 219,438 -0.09(-0.71%)
Aug 18, 2006 12.95 12.98 12.85 12.96 351,415 +0.02(+0.12%)
Aug 17, 2006 12.85 12.98 12.80 12.95 647,316 +0.08(+0.59%)
Aug 16, 2006 12.65 12.88 12.56 12.87 247,064 +0.27(+2.12%)
Aug 15, 2006 12.49 12.60 12.32 12.60 395,538 +0.28(+2.29%)
Aug 14, 2006 12.35 12.49 12.28 12.32 356,521 +0.04(+0.31%)
Aug 11, 2006 12.36 12.36 12.14 12.28 430,758 -0.15(-1.23%)
Aug 10, 2006 12.43 12.60 12.40 12.43 724,303 -0.10(-0.79%)
Aug 09, 2006 12.75 12.81 12.43 12.53 665,253 -0.15(-1.15%)
Aug 08, 2006 12.88 12.91 12.63 12.68 589,314 -0.18(-1.37%)
Aug 07, 2006 12.75 12.96 12.75 12.85 265,001 +0.04(+0.30%)
Aug 04, 2006 13.42 13.44 12.64 12.82 1,344,517 -0.53(-3.95%)
Aug 03, 2006 12.83 13.40 12.80 13.34 514,553 +0.47(+3.62%)
Aug 02, 2006 12.86 12.98 12.79 12.88 631,866 +0.08(+0.66%)
Aug 01, 2006 12.85 12.91 12.64 12.79 576,090 -0.20(-1.53%)
Jul 31, 2006 12.73 13.01 12.51 12.99 548,988 +0.19(+1.49%)
Jul 28, 2006 12.75 12.98 12.68 12.80 452,100 +0.12(+0.96%)
Jul 27, 2006 12.72 12.81 12.53 12.68 534,455 -0.04(-0.30%)
Jul 26, 2006 12.56 12.82 12.18 12.72 593,766 +0.13(+1.03%)
Jul 25, 2006 12.59 12.79 12.30 12.59 649,673 -0.01(-0.06%)
Jul 24, 2006 12.75 12.78 12.43 12.59 1,227,858 +0.16(+1.29%)
Jul 21, 2006 12.83 12.85 11.88 12.43 2,416,700 +0.71(+6.06%)
Jul 20, 2006 13.56 13.72 11.67 11.72 5,023,248 -2.55(-17.87%)
Jul 19, 2006 13.57 14.42 13.57 14.27 527,646 +0.60(+4.35%)
Jul 18, 2006 13.70 13.84 13.50 13.68 356,259 -0.02(-0.17%)
Jul 17, 2006 13.67 13.93 13.64 13.70 361,104 -0.26(-1.86%)
Jul 14, 2006 14.37 14.44 13.93 13.96 926,589 -0.50(-3.43%)
Jul 13, 2006 14.82 14.82 14.40 14.46 537,728 -0.36(-2.42%)
Jul 12, 2006 14.95 15.08 14.79 14.82 366,734 -0.12(-0.82%)
Jul 11, 2006 14.76 14.98 14.66 14.94 327,062 +0.12(+0.82%)
Jul 10, 2006 14.79 15.06 14.75 14.82 215,248 +0.05(+0.31%)
Jul 07, 2006 14.83 15.10 14.75 14.77 432,853 -0.19(-1.28%)
Jul 06, 2006 15.13 15.20 14.82 14.96 476,191 +0.15(+0.98%)
Jul 05, 2006 14.92 14.94 14.65 14.82 348,534 -0.21(-1.42%)
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.