Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.102 6.130 6.098 6.118 23,482 +0.05(+0.81%)
Nov 26, 2003 6.081 6.095 6.012 6.069 77,051 -0.01(-0.17%)
Nov 25, 2003 5.938 6.089 5.938 6.079 107,872 +0.06(+1.05%)
Nov 24, 2003 5.907 6.016 5.887 6.016 126,217 +0.11(+1.83%)
Nov 21, 2003 5.907 5.907 5.850 5.907 121,325 +0.01(+0.17%)
Nov 20, 2003 5.856 5.897 5.817 5.897 134,778 +0.03(+0.49%)
Nov 19, 2003 5.822 5.854 5.817 5.869 201,312 +0.03(+0.45%)
Nov 18, 2003 5.858 5.938 5.815 5.842 80,720 -0.01(-0.10%)
Nov 17, 2003 5.893 5.893 5.822 5.848 160,951 -0.13(-2.15%)
Nov 14, 2003 5.969 6.038 5.961 5.977 82,432 +0.03(+0.58%)
Nov 13, 2003 5.930 5.930 5.920 5.942 114,476 -0.02(-0.38%)
Nov 12, 2003 5.969 5.969 5.836 5.965 226,506 +0.00(+0.00%)
Nov 11, 2003 6.057 6.057 5.950 5.965 73,137 -0.08(-1.25%)
Nov 10, 2003 6.077 6.081 6.030 6.040 124,749 -0.07(-1.07%)
Nov 07, 2003 6.081 6.130 6.073 6.106 282,766 +0.04(+0.71%)
Nov 06, 2003 6.073 6.081 6.051 6.063 167,311 +0.01(+0.20%)
Nov 05, 2003 6.061 6.071 5.995 6.051 148,232 +0.00(+0.00%)
Nov 04, 2003 6.118 6.124 6.040 6.051 152,268 +0.02(+0.34%)
Nov 03, 2003 5.965 6.030 5.950 6.030 132,577 +0.07(+1.10%)
Oct 31, 2003 5.989 6.026 5.934 5.965 182,721 +0.01(+0.10%)
Oct 30, 2003 6.034 6.034 5.928 5.959 95,886 -0.04(-0.68%)
Oct 29, 2003 5.926 6.032 5.926 5.999 103,958 +0.07(+1.24%)
Oct 28, 2003 5.907 5.926 5.887 5.926 99,555 +0.06(+1.08%)
Oct 27, 2003 5.785 5.895 5.785 5.862 150,922 +0.07(+1.16%)
Oct 24, 2003 5.785 5.854 5.781 5.795 187,369 +0.02(+0.35%)
Oct 23, 2003 5.775 5.809 5.754 5.775 178,808 +0.00(+0.00%)
Oct 22, 2003 5.785 5.815 5.768 5.775 157,772 -0.01(-0.11%)
Oct 21, 2003 5.748 5.858 5.730 5.781 255,615 +0.03(+0.53%)
Oct 20, 2003 5.809 5.822 5.734 5.750 426,351 -0.02(-0.32%)
Oct 17, 2003 5.629 5.791 5.652 5.768 183,700 +0.14(+2.47%)
Oct 16, 2003 5.703 5.703 5.519 5.629 475,028 -0.06(-1.11%)
Oct 15, 2003 5.887 5.887 5.642 5.693 264,910 -0.13(-2.28%)
Oct 14, 2003 5.867 5.867 5.785 5.826 115,454 +0.02(+0.28%)
Oct 13, 2003 5.813 5.885 5.750 5.809 179,786 +0.13(+2.27%)
Oct 10, 2003 5.619 5.703 5.605 5.681 159,239 +0.06(+1.09%)
Oct 09, 2003 5.576 5.674 5.576 5.619 138,692 +0.07(+1.25%)
Oct 08, 2003 5.601 5.601 5.515 5.550 165,599 -0.05(-0.91%)
Oct 07, 2003 5.484 5.605 5.484 5.601 130,375 +0.11(+1.97%)
Oct 06, 2003 5.419 5.478 5.398 5.492 189,326 +0.00(+0.04%)
Oct 03, 2003 5.447 5.499 5.439 5.490 138,692 +0.08(+1.55%)
Oct 02, 2003 5.419 5.447 5.386 5.407 120,591 -0.01(-0.19%)
Oct 01, 2003 5.306 5.417 5.306 5.417 247,787 +0.11(+2.08%)
Sep 30, 2003 5.315 5.325 5.243 5.306 290,594 -0.03(-0.57%)
Sep 29, 2003 5.315 5.356 5.302 5.337 304,536 +0.08(+1.60%)
Sep 26, 2003 5.182 5.217 5.163 5.253 333,644 +0.04(+0.78%)
Sep 25, 2003 5.178 5.212 5.141 5.212 211,341 +0.03(+0.59%)
Sep 24, 2003 5.227 5.227 5.182 5.182 252,190 -0.08(-1.48%)
Sep 23, 2003 5.221 5.264 5.214 5.259 136,246 +0.04(+0.70%)
Sep 22, 2003 5.286 5.286 5.151 5.223 141,383 -0.08(-1.43%)
Sep 19, 2003 5.294 5.351 5.292 5.298 150,433 +0.01(+0.27%)
Sep 18, 2003 5.304 5.319 5.304 5.284 116,677 -0.04(-0.69%)
Sep 17, 2003 5.321 5.345 5.264 5.321 213,053 +0.00(+0.00%)
Sep 16, 2003 5.249 5.349 5.243 5.321 121,080 +0.07(+1.36%)
Sep 15, 2003 5.229 5.261 5.192 5.249 265,888 +0.03(+0.67%)
Sep 12, 2003 5.221 5.233 5.141 5.214 198,866 -0.02(-0.31%)
Sep 11, 2003 5.212 5.243 5.210 5.231 269,802 +0.01(+0.27%)
Sep 10, 2003 5.172 5.343 5.161 5.217 224,549 +0.02(+0.35%)
Sep 09, 2003 5.264 5.264 5.192 5.198 155,570 -0.08(-1.51%)
Sep 08, 2003 5.212 5.315 5.210 5.278 130,620 +0.07(+1.25%)
Sep 05, 2003 5.182 5.212 5.141 5.212 165,599 +0.02(+0.39%)
Sep 04, 2003 5.182 5.223 5.165 5.192 204,736 +0.01(+0.28%)
Sep 03, 2003 5.151 5.202 5.151 5.178 206,938 +0.01(+0.20%)
Sep 02, 2003 5.172 5.198 5.127 5.167 147,987 +0.01(+0.12%)
Aug 29, 2003 5.125 5.212 5.118 5.161 107,138 +0.02(+0.32%)
Aug 28, 2003 5.163 5.163 5.100 5.145 142,117 +0.00(+0.04%)
Aug 27, 2003 5.223 5.225 5.110 5.143 125,972 -0.12(-2.29%)
Aug 26, 2003 5.131 5.284 5.063 5.264 189,081 +0.11(+2.18%)
Aug 25, 2003 5.088 5.153 5.059 5.151 76,317 +0.08(+1.65%)
Aug 22, 2003 5.018 5.112 5.012 5.067 268,334 +0.05(+1.06%)
Aug 21, 2003 5.028 5.043 5.012 5.014 256,838 -0.02(-0.45%)
Aug 20, 2003 5.049 5.059 5.010 5.037 135,023 -0.02(-0.44%)
Aug 19, 2003 5.065 5.069 5.018 5.059 169,757 +0.00(+0.08%)
Aug 18, 2003 4.961 5.063 4.961 5.055 160,462 +0.11(+2.32%)
Aug 15, 2003 4.936 4.967 4.912 4.941 150,433 +0.00(+0.08%)
Aug 14, 2003 4.936 4.936 4.908 4.936 170,736 +0.00(+0.00%)
Aug 13, 2003 4.900 4.957 4.885 4.936 199,844 +0.01(+0.29%)
Aug 12, 2003 4.865 4.951 4.865 4.922 94,418 +0.04(+0.75%)
Aug 11, 2003 4.857 4.932 4.857 4.885 115,454 +0.04(+0.80%)
Aug 08, 2003 4.824 4.869 4.804 4.847 121,814 +0.01(+0.25%)
Aug 07, 2003 4.865 4.887 4.804 4.834 90,749 -0.03(-0.63%)
Aug 06, 2003 4.926 4.926 4.814 4.865 97,598 -0.05(-0.96%)
Aug 05, 2003 4.957 5.053 4.906 4.912 250,722 -0.06(-1.11%)
Aug 04, 2003 4.994 5.059 4.967 4.967 123,037 -0.02(-0.49%)
Aug 01, 2003 5.018 5.039 4.945 4.992 174,160 -0.04(-0.77%)
Jul 31, 2003 5.065 5.065 4.947 5.030 160,462 -0.02(-0.36%)
Jul 30, 2003 4.969 5.067 4.916 5.049 402,624 +0.08(+1.65%)
Jul 29, 2003 5.008 5.082 4.967 4.967 209,384 -0.06(-1.22%)
Jul 28, 2003 4.869 5.037 4.869 5.028 212,564 +0.17(+3.45%)
Jul 25, 2003 4.783 4.883 4.767 4.861 128,663 +0.10(+2.06%)
Jul 24, 2003 4.926 4.930 4.763 4.763 126,951 -0.16(-3.32%)
Jul 23, 2003 4.787 4.926 4.777 4.926 204,981 +0.13(+2.77%)
Jul 22, 2003 4.793 4.818 4.757 4.793 260,018 +0.02(+0.47%)
Jul 21, 2003 4.783 4.822 4.746 4.771 125,483 -0.01(-0.26%)
Jul 18, 2003 4.738 4.814 4.689 4.783 295,730 -0.04(-0.76%)
Jul 17, 2003 4.793 4.857 4.765 4.820 228,952 +0.05(+1.11%)
Jul 16, 2003 4.779 4.824 4.742 4.767 220,391 +0.00(+0.09%)
Jul 15, 2003 4.908 4.936 4.701 4.763 297,198 -0.10(-2.10%)
Jul 14, 2003 4.714 4.865 4.714 4.865 197,887 +0.16(+3.39%)
Jul 11, 2003 4.665 4.712 4.640 4.705 110,562 +0.09(+1.99%)
Jul 10, 2003 4.656 4.681 4.599 4.614 64,576 -0.04(-0.92%)
Jul 09, 2003 4.705 4.705 4.646 4.656 110,073 -0.06(-1.21%)
Jul 08, 2003 4.620 4.732 4.620 4.714 143,340 +0.08(+1.72%)
Jul 07, 2003 4.589 4.699 4.560 4.634 186,635 +0.06(+1.34%)
Jul 03, 2003 4.558 4.597 4.528 4.573 100,778 -0.01(-0.13%)
Jul 02, 2003 4.517 4.599 4.481 4.579 167,800 +0.09(+2.05%)
Jul 01, 2003 4.448 4.513 4.438 4.487 110,562 +0.04(+0.87%)
Jun 30, 2003 4.436 4.497 4.409 4.448 180,275 -0.01(-0.18%)
Jun 27, 2003 4.403 4.511 4.403 4.456 126,706 +0.06(+1.40%)
Jun 26, 2003 4.397 4.423 4.366 4.395 158,016 -0.01(-0.19%)
Jun 25, 2003 4.376 4.403 4.362 4.403 270,291 +0.03(+0.65%)
Jun 24, 2003 4.354 4.397 4.344 4.374 100,778 +0.03(+0.71%)
Jun 23, 2003 4.403 4.409 4.338 4.344 150,678 -0.08(-1.80%)
Jun 20, 2003 4.374 4.423 4.374 4.423 116,188 +0.07(+1.50%)
Jun 19, 2003 4.385 4.405 4.354 4.358 102,001 -0.04(-0.93%)
Jun 18, 2003 4.342 4.440 4.293 4.399 242,406 +0.07(+1.70%)
Jun 17, 2003 4.374 4.374 4.293 4.325 80,475 -0.03(-0.66%)
Jun 16, 2003 4.293 4.354 4.276 4.354 194,218 +0.06(+1.43%)
Jun 13, 2003 4.323 4.331 4.276 4.293 152,879 -0.02(-0.52%)
Jun 12, 2003 4.231 4.323 4.211 4.315 241,427 +0.08(+1.88%)
Jun 11, 2003 4.107 4.235 4.088 4.235 245,341 +0.13(+3.14%)
Jun 10, 2003 4.078 4.149 4.078 4.107 196,175 +0.06(+1.57%)
Jun 09, 2003 4.129 4.129 4.043 4.043 170,002 -0.09(-2.18%)
Jun 06, 2003 4.147 4.168 4.088 4.133 112,519 +0.03(+0.70%)
Jun 05, 2003 4.109 4.145 4.086 4.105 109,584 -0.03(-0.84%)
Jun 04, 2003 4.058 4.188 4.039 4.139 313,097 +0.10(+2.53%)
Jun 03, 2003 4.006 4.119 3.986 4.037 355,659 +0.06(+1.39%)
Jun 02, 2003 3.986 4.002 3.953 3.982 432,711 +0.03(+0.83%)
May 30, 2003 3.990 3.996 3.937 3.949 261,730 -0.03(-0.87%)
May 29, 2003 3.992 3.992 3.957 3.984 267,845 +0.01(+0.21%)
May 28, 2003 4.027 4.027 3.925 3.976 254,636 -0.06(-1.47%)
May 27, 2003 3.961 4.072 3.961 4.035 504,625 +0.07(+1.80%)
May 23, 2003 3.945 3.994 3.925 3.963 432,466 +0.00(+0.10%)
May 22, 2003 3.986 4.027 3.904 3.959 4,627,489 -0.29(-6.83%)
May 21, 2003 4.233 4.274 4.201 4.250 211,830 +0.04(+0.87%)
May 20, 2003 4.244 4.252 4.182 4.213 45,741 +0.00(+0.10%)
May 19, 2003 4.313 4.348 4.201 4.209 73,382 -0.05(-1.25%)
May 16, 2003 4.436 4.444 4.262 4.262 114,721 -0.20(-4.58%)
May 15, 2003 4.374 4.507 4.374 4.466 68,734 +0.11(+2.53%)
May 14, 2003 4.383 4.393 4.356 4.356 63,108 -0.01(-0.19%)
May 13, 2003 4.415 4.419 4.360 4.364 93,684 -0.06(-1.34%)
May 12, 2003 4.376 4.446 4.338 4.423 51,612 +0.05(+1.12%)
May 09, 2003 4.262 4.456 4.262 4.374 67,756 +0.13(+2.98%)
May 08, 2003 4.303 4.303 4.225 4.248 95,152 -0.07(-1.61%)
May 07, 2003 4.344 4.380 4.315 4.317 51,367 -0.05(-1.08%)
May 06, 2003 4.358 4.407 4.340 4.364 87,814 +0.01(+0.19%)
May 05, 2003 4.344 4.405 4.344 4.356 84,634 -0.01(-0.19%)
May 02, 2003 4.272 4.387 4.272 4.364 55,770 +0.10(+2.40%)
May 01, 2003 4.286 4.286 4.211 4.262 62,130 -0.04(-0.90%)
Apr 30, 2003 4.190 4.321 4.190 4.301 40,360 +0.10(+2.28%)
Apr 29, 2003 4.180 4.248 4.180 4.205 32,043 +0.03(+0.83%)
Apr 28, 2003 4.084 4.170 4.078 4.170 84,878 +0.10(+2.51%)
Apr 25, 2003 4.160 4.211 4.066 4.068 63,598 -0.07(-1.73%)
Apr 24, 2003 4.262 4.262 4.139 4.139 72,403 -0.13(-3.11%)
Apr 23, 2003 4.374 4.374 4.272 4.272 42,072 -0.08(-1.79%)
Apr 22, 2003 4.385 4.403 4.350 4.350 59,928 -0.04(-1.02%)
Apr 21, 2003 4.252 4.395 4.231 4.395 77,051 +0.14(+3.37%)
Apr 17, 2003 4.252 4.252 4.231 4.252 43,540 +0.01(+0.19%)
Apr 16, 2003 4.268 4.268 4.225 4.244 32,777 -0.02(-0.53%)
Apr 15, 2003 4.221 4.266 4.192 4.266 88,792 +0.01(+0.34%)
Apr 14, 2003 4.237 4.252 4.231 4.252 35,957 +0.01(+0.34%)
Apr 11, 2003 4.252 4.252 4.213 4.237 60,173 -0.01(-0.34%)
Apr 10, 2003 4.231 4.307 4.231 4.252 19,568 +0.00(+0.05%)
Apr 09, 2003 4.272 4.293 4.217 4.250 59,684 -0.06(-1.28%)
Apr 08, 2003 4.288 4.305 4.241 4.305 79,986 +0.01(+0.33%)
Apr 07, 2003 4.293 4.293 4.276 4.291 54,302 +0.03(+0.77%)
Apr 04, 2003 4.346 4.348 4.250 4.258 41,338 -0.09(-2.02%)
Apr 03, 2003 4.436 4.436 4.327 4.346 103,713 -0.09(-1.98%)
Apr 02, 2003 4.354 4.438 4.313 4.434 208,650 +0.11(+2.55%)
Apr 01, 2003 4.299 4.346 4.297 4.323 30,331 -0.00(-0.05%)
Mar 31, 2003 4.323 4.374 4.293 4.325 88,548 -0.02(-0.47%)
Mar 28, 2003 4.293 4.352 4.233 4.346 48,676 +0.06(+1.48%)
Mar 27, 2003 4.252 4.293 4.235 4.282 16,877 +0.01(+0.34%)
Mar 26, 2003 4.407 4.407 4.268 4.268 37,180 -0.14(-3.11%)
Mar 25, 2003 4.397 4.454 4.380 4.405 29,108 +0.01(+0.33%)
Mar 24, 2003 4.477 4.479 4.391 4.391 33,755 -0.12(-2.67%)
Mar 21, 2003 4.405 4.532 4.374 4.511 64,331 +0.11(+2.41%)
Mar 20, 2003 4.190 4.442 4.158 4.405 35,712 +0.17(+3.91%)
Mar 19, 2003 4.282 4.303 4.184 4.239 57,482 -0.06(-1.33%)
Mar 18, 2003 4.313 4.323 4.190 4.297 57,972 -0.06(-1.36%)
Mar 17, 2003 4.319 4.446 4.313 4.356 101,512 +0.04(+0.85%)
Mar 14, 2003 4.262 4.321 4.262 4.319 19,813 +0.07(+1.73%)
Mar 13, 2003 4.201 4.248 4.109 4.246 41,583 +0.06(+1.32%)
Mar 12, 2003 4.315 4.315 4.166 4.190 63,353 -0.07(-1.73%)
Mar 11, 2003 4.123 4.333 4.123 4.264 103,958 +0.15(+3.52%)
Mar 10, 2003 4.051 4.141 4.051 4.119 66,044 +0.02(+0.40%)
Mar 07, 2003 3.925 4.109 3.925 4.102 63,598 +0.14(+3.61%)
Mar 06, 2003 3.886 3.984 3.884 3.959 62,374 +0.12(+3.25%)
Mar 05, 2003 3.929 3.929 3.802 3.835 53,324 -0.08(-2.04%)
Mar 04, 2003 3.955 3.970 3.884 3.914 22,993 -0.06(-1.44%)
Mar 03, 2003 3.943 4.011 3.943 3.972 11,741 +0.05(+1.20%)
Feb 28, 2003 4.000 4.011 3.904 3.925 28,129 -0.10(-2.39%)
Feb 27, 2003 3.884 4.021 3.863 4.021 29,597 +0.15(+3.80%)
Feb 26, 2003 3.976 3.986 3.874 3.874 25,928 -0.14(-3.46%)
Feb 25, 2003 3.974 4.013 3.955 4.013 21,770 +0.06(+1.39%)
Feb 24, 2003 4.100 4.100 3.957 3.957 43,784 -0.14(-3.49%)
Feb 21, 2003 3.986 4.109 3.955 4.100 72,648 +0.14(+3.56%)
Feb 20, 2003 3.925 3.961 3.914 3.959 23,971 +0.05(+1.31%)
Feb 19, 2003 3.929 3.929 3.867 3.908 42,806 -0.01(-0.21%)
Feb 18, 2003 3.902 3.992 3.894 3.916 46,720 +0.07(+1.70%)
Feb 14, 2003 3.912 3.961 3.851 3.851 53,079 -0.06(-1.41%)
Feb 13, 2003 3.902 3.961 3.882 3.906 29,597 -0.00(-0.05%)
Feb 12, 2003 3.865 3.914 3.865 3.908 41,827 +0.04(+1.16%)
Feb 11, 2003 3.853 3.874 3.839 3.863 42,561 +0.03(+0.80%)
Feb 10, 2003 3.792 3.833 3.761 3.833 20,057 +0.03(+0.70%)
Feb 07, 2003 3.951 3.972 3.806 3.806 53,813 -0.13(-3.32%)
Feb 06, 2003 3.961 3.986 3.925 3.937 29,352 -0.01(-0.26%)
Feb 05, 2003 3.986 4.027 3.925 3.947 46,720 -0.03(-0.72%)
Feb 04, 2003 3.945 3.986 3.925 3.976 66,288 -0.02(-0.51%)
Feb 03, 2003 3.884 4.017 3.863 3.996 40,115 +0.10(+2.62%)
Jan 31, 2003 3.957 3.957 3.872 3.894 50,878 -0.01(-0.31%)
Jan 30, 2003 3.839 3.933 3.839 3.906 51,367 +0.09(+2.47%)
Jan 29, 2003 3.884 3.884 3.792 3.812 31,799 -0.08(-2.10%)
Jan 28, 2003 3.874 3.953 3.804 3.894 50,144 +0.00(+0.00%)
Jan 27, 2003 3.792 3.914 3.792 3.894 29,108 +0.10(+2.70%)
Jan 24, 2003 3.945 3.945 3.792 3.792 35,957 -0.17(-4.38%)
Jan 23, 2003 3.951 3.984 3.906 3.966 54,792 -0.01(-0.15%)
Jan 22, 2003 4.109 4.180 3.959 3.972 45,986 -0.16(-3.81%)
Jan 21, 2003 4.174 4.174 4.047 4.129 43,295 -0.08(-1.80%)
Jan 17, 2003 4.190 4.252 4.156 4.205 82,677 -0.09(-2.09%)
Jan 16, 2003 4.303 4.305 4.241 4.295 25,439 +0.01(+0.19%)
Jan 15, 2003 4.252 4.385 4.201 4.286 78,763 +0.06(+1.30%)
Jan 14, 2003 4.221 4.241 4.190 4.231 26,173 -0.01(-0.24%)
Jan 13, 2003 4.133 4.241 4.109 4.241 38,892 +0.13(+3.23%)
Jan 10, 2003 4.180 4.182 4.025 4.109 32,777 -0.05(-1.23%)
Jan 09, 2003 4.315 4.327 4.152 4.160 69,468 -0.15(-3.55%)
Jan 08, 2003 4.401 4.415 4.313 4.313 49,899 -0.13(-2.85%)
Jan 07, 2003 4.446 4.497 4.385 4.440 83,655 +0.00(+0.05%)
Jan 06, 2003 4.295 4.438 4.211 4.438 48,432 +0.15(+3.38%)
Jan 03, 2003 4.293 4.374 4.262 4.293 33,266 +0.00(+0.10%)
Jan 02, 2003 4.156 4.293 4.156 4.288 20,302 +0.13(+3.10%)
Dec 31, 2002 4.211 4.235 4.149 4.160 39,381 -0.05(-1.21%)
Dec 30, 2002 4.188 4.272 4.149 4.211 44,518 +0.03(+0.73%)
Dec 27, 2002 4.231 4.262 4.180 4.180 33,755 -0.08(-1.97%)
Dec 26, 2002 4.172 4.293 4.170 4.264 28,619 +0.09(+2.20%)
Dec 24, 2002 4.170 4.190 4.088 4.172 52,101 +0.02(+0.49%)
Dec 23, 2002 4.170 4.186 4.060 4.152 108,605 -0.02(-0.44%)
Dec 20, 2002 4.385 4.385 4.170 4.170 84,389 -0.19(-4.45%)
Dec 19, 2002 4.272 4.395 4.272 4.364 44,763 +0.11(+2.64%)
Dec 18, 2002 4.333 4.333 4.252 4.252 38,648 -0.08(-1.89%)
Dec 17, 2002 4.562 4.562 4.288 4.333 63,598 -0.22(-4.93%)
Dec 16, 2002 4.425 4.569 4.425 4.558 29,108 +0.08(+1.83%)
Dec 13, 2002 4.577 4.620 4.477 4.477 54,547 -0.10(-2.23%)
Dec 12, 2002 4.548 4.620 4.528 4.579 62,374 +0.04(+0.90%)
Dec 11, 2002 4.446 4.620 4.446 4.538 92,217 +0.06(+1.37%)
Dec 10, 2002 4.415 4.597 4.415 4.477 103,958 +0.03(+0.78%)
Dec 09, 2002 4.472 4.493 4.391 4.442 44,518 -0.03(-0.78%)
Dec 06, 2002 4.248 4.517 4.248 4.477 46,475 +0.22(+5.09%)
Dec 05, 2002 4.305 4.350 4.260 4.260 21,280 -0.04(-1.00%)
Dec 04, 2002 4.323 4.354 4.303 4.303 32,288 -0.04(-0.85%)
Dec 03, 2002 4.391 4.395 4.333 4.340 22,259 -0.07(-1.62%)
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.