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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Mar 31, 2006 23.55 23.55 23.00 23.16 5,600 -0.19(-0.81%)
Mar 30, 2006 21.85 23.35 21.85 23.35 3,600 +1.35(+6.14%)
Mar 29, 2006 21.99 22.24 21.99 22.00 1,700 +0.01(+0.05%)
Mar 28, 2006 22.10 22.35 21.99 21.99 2,000 -0.36(-1.61%)
Mar 27, 2006 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Mar 24, 2006 22.22 22.70 22.22 22.35 2,200 -0.12(-0.53%)
Mar 23, 2006 22.55 22.55 22.46 22.47 900 +0.00(+0.00%)
Mar 22, 2006 22.20 22.47 22.07 22.47 1,700 +0.51(+2.32%)
Mar 21, 2006 22.50 22.50 21.96 21.96 4,200 -0.78(-3.43%)
Mar 20, 2006 23.50 23.50 21.93 22.74 3,200 -1.01(-4.25%)
Mar 17, 2006 23.60 23.99 23.60 23.75 2,700 -0.01(-0.04%)
Mar 16, 2006 23.50 23.85 23.50 23.76 2,700 +0.04(+0.17%)
Mar 15, 2006 23.16 23.74 23.16 23.72 1,800 +0.32(+1.37%)
Mar 14, 2006 23.25 23.40 23.00 23.40 2,900 +0.20(+0.86%)
Mar 13, 2006 23.25 23.25 22.94 23.20 4,000 -0.05(-0.22%)
Mar 10, 2006 22.05 23.25 21.99 23.25 20,300 +0.95(+4.26%)
Mar 09, 2006 22.15 22.40 22.01 22.30 6,000 +0.05(+0.22%)
Mar 08, 2006 22.30 22.69 22.25 22.25 2,300 -0.24(-1.07%)
Mar 07, 2006 22.60 22.70 22.49 22.49 1,500 -0.25(-1.10%)
Mar 06, 2006 22.15 22.74 22.00 22.74 10,400 +0.35(+1.56%)
Mar 03, 2006 22.89 22.92 22.25 22.39 7,700 -0.50(-2.18%)
Mar 02, 2006 23.00 23.10 22.89 22.89 800 -0.04(-0.17%)
Mar 01, 2006 22.95 22.97 22.91 22.93 3,100 +0.03(+0.13%)
Feb 28, 2006 22.93 22.90 22.75 22.90 600 -0.03(-0.13%)
Feb 27, 2006 22.85 22.98 22.75 22.93 1,600 +0.11(+0.48%)
Feb 24, 2006 22.50 22.84 22.40 22.82 4,500 +0.09(+0.40%)
Feb 23, 2006 23.45 23.53 22.00 22.73 7,900 -0.68(-2.90%)
Feb 22, 2006 23.50 23.80 23.15 23.41 5,900 -0.14(-0.59%)
Feb 21, 2006 23.40 23.55 23.15 23.55 4,000 +0.40(+1.73%)
Feb 17, 2006 23.40 23.50 23.15 23.15 4,800 -0.30(-1.28%)
Feb 16, 2006 22.75 23.45 22.75 23.45 4,700 +0.45(+1.96%)
Feb 15, 2006 22.50 23.49 22.25 23.00 7,600 +0.75(+3.37%)
Feb 14, 2006 23.00 24.00 22.25 22.25 14,900 +0.46(+2.11%)
Feb 13, 2006 21.75 22.25 21.50 21.79 3,500 +0.29(+1.35%)
Feb 10, 2006 21.05 21.75 21.00 21.50 6,400 +0.20(+0.94%)
Feb 09, 2006 22.05 22.06 20.71 21.30 9,400 -0.95(-4.27%)
Feb 08, 2006 22.88 22.88 22.00 22.25 6,000 -0.63(-2.75%)
Feb 07, 2006 23.52 23.58 22.88 22.88 4,800 -0.70(-2.97%)
Feb 06, 2006 23.70 24.40 23.40 23.58 5,800 -0.30(-1.26%)
Feb 03, 2006 24.25 24.25 23.55 23.88 7,500 -0.60(-2.45%)
Feb 02, 2006 24.65 24.72 24.30 24.48 1,000 +0.03(+0.12%)
Feb 01, 2006 23.25 24.49 23.25 24.45 10,800 +0.64(+2.67%)
Jan 31, 2006 23.80 24.25 23.80 23.81 5,300 -0.29(-1.19%)
Jan 30, 2006 24.55 24.83 23.70 24.10 7,100 -0.70(-2.82%)
Jan 27, 2006 25.00 25.20 24.79 24.80 4,700 +0.00(+0.00%)
Jan 26, 2006 24.45 25.68 24.25 24.80 11,900 +0.10(+0.40%)
Jan 25, 2006 25.00 25.00 24.60 24.70 5,400 -0.29(-1.16%)
Jan 24, 2006 24.35 24.99 24.35 24.99 8,700 +0.42(+1.71%)
Jan 23, 2006 23.50 24.65 23.50 24.57 11,200 +1.23(+5.27%)
Jan 20, 2006 23.35 23.36 23.07 23.34 6,900 +0.09(+0.39%)
Jan 19, 2006 23.02 23.48 23.02 23.25 4,000 +0.25(+1.09%)
Jan 18, 2006 23.50 23.50 22.92 23.00 6,400 -0.49(-2.09%)
Jan 17, 2006 22.90 23.49 22.90 23.49 11,100 +1.23(+5.53%)
Jan 13, 2006 22.95 23.00 22.25 22.26 5,000 -0.48(-2.11%)
Jan 12, 2006 23.01 23.09 22.70 22.74 2,100 -0.27(-1.17%)
Jan 11, 2006 23.20 23.20 22.50 23.01 7,600 +0.06(+0.26%)
Jan 10, 2006 23.00 23.25 22.50 22.95 8,300 +0.20(+0.88%)
Jan 09, 2006 22.45 23.47 22.40 22.75 12,900 +0.35(+1.56%)
Jan 06, 2006 23.75 24.00 22.00 22.40 12,700 -1.10(-4.68%)
Jan 05, 2006 22.75 23.50 22.60 23.50 13,700 +0.00(+0.00%)
Jan 04, 2006 23.85 23.85 22.75 23.50 20,500 -0.55(-2.29%)
Jan 03, 2006 25.15 25.15 22.75 24.05 28,300 -1.05(-4.18%)
Dec 30, 2005 23.95 25.10 23.90 25.10 77,400 +1.15(+4.80%)
Dec 29, 2005 22.95 24.25 22.72 23.95 57,400 +1.37(+6.07%)
Dec 28, 2005 20.10 22.59 20.10 22.58 50,700 +2.48(+12.34%)
Dec 27, 2005 19.50 20.46 19.50 20.10 17,100 -0.15(-0.74%)
Dec 23, 2005 20.01 20.75 19.85 20.25 12,800 -0.05(-0.25%)
Dec 22, 2005 20.45 21.45 20.10 20.30 8,400 +0.07(+0.35%)
Dec 21, 2005 20.05 20.52 19.60 20.23 15,400 -0.27(-1.32%)
Dec 20, 2005 20.95 20.95 20.00 20.50 14,700 -0.71(-3.35%)
Dec 19, 2005 20.00 21.76 20.00 21.21 18,500 -0.25(-1.16%)
Dec 16, 2005 21.72 21.72 21.05 21.46 11,200 -0.54(-2.45%)
Dec 15, 2005 22.49 22.49 21.95 22.00 2,200 -0.33(-1.48%)
Dec 14, 2005 22.42 22.70 22.10 22.33 6,300 -0.07(-0.31%)
Dec 13, 2005 23.59 23.59 20.51 22.40 37,700 -1.34(-5.64%)
Dec 12, 2005 26.50 26.50 23.00 23.74 47,600 -0.76(-3.10%)
Dec 09, 2005 23.85 24.55 23.45 24.50 15,200 +0.84(+3.55%)
Dec 08, 2005 22.49 23.75 22.49 23.66 25,100 +1.36(+6.10%)
Dec 07, 2005 21.94 22.65 21.88 22.30 16,000 +0.55(+2.53%)
Dec 06, 2005 21.35 21.90 21.20 21.75 9,600 +0.40(+1.87%)
Dec 05, 2005 21.50 21.75 21.22 21.35 14,100 +0.00(+0.00%)
Dec 02, 2005 21.30 21.68 21.01 21.35 4,600 +0.25(+1.18%)
Dec 01, 2005 20.60 21.50 20.60 21.10 24,500 +0.39(+1.88%)
Nov 30, 2005 21.28 21.40 20.55 20.71 48,500 -0.44(-2.08%)
Nov 29, 2005 21.70 22.30 21.00 21.15 18,400 -0.53(-2.44%)
Nov 28, 2005 22.40 23.42 21.68 21.68 22,900 -1.22(-5.33%)
Nov 25, 2005 22.70 23.50 22.50 22.90 6,500 +0.40(+1.78%)
Nov 23, 2005 22.80 23.48 21.58 22.50 25,700 -0.55(-2.39%)
Nov 22, 2005 23.05 24.97 22.00 23.05 58,000 -0.93(-3.88%)
Nov 21, 2005 26.48 26.50 23.74 23.98 27,700 -2.47(-9.34%)
Nov 18, 2005 26.85 27.00 25.75 26.45 18,900 -0.40(-1.49%)
Nov 17, 2005 27.51 27.55 26.25 26.85 15,700 -0.90(-3.24%)
Nov 16, 2005 28.00 28.00 27.00 27.75 19,900 -0.05(-0.18%)
Nov 15, 2005 27.50 28.25 26.35 27.80 47,300 +18.70(+205.49%)
Nov 14, 2005 8.650 9.111 8.623 9.100 59,100 +0.48(+5.54%)
Nov 11, 2005 8.472 8.680 8.432 8.622 9,600 +0.09(+1.11%)
Nov 10, 2005 8.619 8.667 8.528 8.528 8,100 -0.10(-1.16%)
Nov 09, 2005 8.667 8.667 8.617 8.628 5,100 -0.04(-0.45%)
Nov 08, 2005 8.639 8.667 8.639 8.667 4,800 +0.00(+0.01%)
Nov 07, 2005 8.656 8.667 8.578 8.666 8,400 +0.03(+0.37%)
Nov 04, 2005 8.767 8.767 8.583 8.633 15,000 +0.20(+2.37%)
Nov 03, 2005 8.500 8.556 8.417 8.433 7,500 -0.15(-1.76%)
Nov 02, 2005 8.556 8.611 8.502 8.584 5,100 +0.08(+0.99%)
Nov 01, 2005 8.717 8.756 8.500 8.500 9,000 -0.13(-1.51%)
Oct 31, 2005 8.556 8.661 8.528 8.630 10,200 +0.02(+0.28%)
Oct 28, 2005 8.500 8.611 8.500 8.606 11,400 +0.11(+1.24%)
Oct 27, 2005 8.528 8.557 8.444 8.500 13,200 -0.11(-1.29%)
Oct 26, 2005 8.583 8.611 8.520 8.611 15,900 +0.10(+1.17%)
Oct 25, 2005 8.611 8.611 8.473 8.511 19,200 -0.10(-1.16%)
Oct 24, 2005 8.583 8.611 8.479 8.611 16,500 +0.06(+0.65%)
Oct 21, 2005 8.556 8.556 8.366 8.556 60,900 +0.11(+1.32%)
Oct 20, 2005 8.489 8.583 8.389 8.444 35,400 +0.17(+2.00%)
Oct 19, 2005 7.989 8.422 7.934 8.279 39,000 +0.50(+6.44%)
Oct 18, 2005 7.333 8.000 7.333 7.778 53,100 +0.61(+8.53%)
Oct 17, 2005 6.889 7.167 6.889 7.167 26,100 +0.32(+4.74%)
Oct 14, 2005 6.744 6.861 6.667 6.842 4,800 +0.04(+0.62%)
Oct 13, 2005 6.806 6.806 6.672 6.800 7,800 -0.03(-0.50%)
Oct 12, 2005 6.917 6.972 6.834 6.834 4,500 -0.15(-2.21%)
Oct 11, 2005 6.844 6.989 6.844 6.989 4,500 +0.21(+3.15%)
Oct 10, 2005 7.033 7.061 6.667 6.776 16,200 -0.23(-3.28%)
Oct 07, 2005 6.989 7.006 6.944 7.006 12,000 +0.07(+0.96%)
Oct 06, 2005 6.944 6.978 6.833 6.939 6,900 +0.02(+0.32%)
Oct 05, 2005 7.000 7.056 6.917 6.917 3,600 -0.14(-1.97%)
Oct 04, 2005 6.944 7.056 6.944 7.056 1,800 +0.08(+1.20%)
Oct 03, 2005 7.111 7.111 6.972 6.972 8,100 -0.14(-1.92%)
Sep 30, 2005 6.867 7.110 6.866 7.109 24,300 +0.28(+4.03%)
Sep 29, 2005 6.806 6.861 6.797 6.833 3,300 +0.00(+0.02%)
Sep 28, 2005 6.833 6.889 6.780 6.832 18,300 +0.04(+0.52%)
Sep 27, 2005 6.867 6.867 6.797 6.797 900 -0.03(-0.46%)
Sep 26, 2005 6.722 6.861 6.722 6.828 8,700 +0.07(+1.07%)
Sep 23, 2005 6.756 6.756 6.667 6.756 2,100 +0.03(+0.50%)
Sep 22, 2005 6.800 6.800 6.722 6.722 2,400 -0.13(-1.94%)
Sep 21, 2005 6.861 6.944 6.806 6.856 5,700 +0.02(+0.33%)
Sep 20, 2005 6.833 6.833 6.833 6.833 300 +0.00(+0.00%)
Sep 19, 2005 6.806 6.888 6.806 6.833 4,200 +0.08(+1.23%)
Sep 16, 2005 6.806 6.806 6.750 6.750 900 -0.03(-0.41%)
Sep 15, 2005 6.778 6.831 6.772 6.778 4,200 +0.06(+0.83%)
Sep 14, 2005 6.756 6.793 6.717 6.722 3,900 +0.01(+0.15%)
Sep 13, 2005 6.720 6.720 6.712 6.712 900 -0.01(-0.13%)
Sep 12, 2005 6.750 6.750 6.721 6.721 4,200 -0.06(-0.84%)
Sep 09, 2005 6.889 6.889 6.722 6.778 5,400 -0.01(-0.08%)
Sep 08, 2005 7.000 7.000 6.722 6.783 5,100 -0.27(-3.86%)
Sep 07, 2005 6.667 7.056 6.667 7.056 5,700 +0.38(+5.67%)
Sep 06, 2005 6.691 6.708 6.677 6.677 3,300 -0.07(-1.04%)
Sep 02, 2005 6.944 7.000 6.736 6.747 10,800 -0.31(-4.38%)
Sep 01, 2005 7.444 7.444 7.056 7.056 6,300 -0.44(-5.93%)
Aug 31, 2005 7.111 7.500 6.774 7.500 99,600 +0.39(+5.47%)
Aug 30, 2005 6.444 7.111 6.444 7.111 39,900 +0.68(+10.54%)
Aug 29, 2005 6.210 6.433 6.161 6.433 32,100 +0.22(+3.49%)
Aug 26, 2005 6.206 6.220 6.167 6.217 5,100 +0.01(+0.16%)
Aug 25, 2005 6.200 6.220 6.189 6.207 5,700 -0.02(-0.34%)
Aug 24, 2005 6.254 6.254 6.228 6.228 3,300 -0.03(-0.44%)
Aug 23, 2005 6.206 6.256 6.206 6.256 6,600 +0.00(+0.00%)
Aug 22, 2005 6.222 6.300 6.111 6.256 41,700 -0.02(-0.35%)
Aug 19, 2005 6.244 6.306 6.056 6.278 41,700 +0.05(+0.80%)
Aug 18, 2005 6.361 6.361 6.224 6.228 13,500 -0.11(-1.68%)
Aug 17, 2005 6.500 6.639 6.294 6.334 12,300 -0.14(-2.21%)
Aug 16, 2005 6.667 6.778 6.444 6.478 69,900 -0.24(-3.56%)
Aug 15, 2005 6.806 6.831 6.678 6.717 7,200 -0.12(-1.71%)
Aug 12, 2005 6.889 6.944 6.778 6.833 12,900 -0.04(-0.65%)
Aug 11, 2005 6.833 6.922 6.833 6.878 7,500 +0.04(+0.65%)
Aug 10, 2005 6.889 7.022 6.833 6.833 11,400 -0.01(-0.08%)
Aug 09, 2005 7.011 7.011 6.839 6.839 8,700 -0.24(-3.37%)
Aug 08, 2005 7.033 7.078 7.033 7.078 1,200 +0.04(+0.62%)
Aug 05, 2005 7.038 7.081 7.000 7.034 5,700 -0.00(-0.06%)
Aug 04, 2005 7.306 7.361 6.944 7.039 18,000 -0.35(-4.74%)
Aug 03, 2005 7.293 7.444 7.293 7.389 14,400 +0.09(+1.30%)
Aug 02, 2005 7.306 7.339 7.252 7.294 4,500 +0.02(+0.22%)
Aug 01, 2005 7.444 7.467 7.278 7.278 7,200 -0.25(-3.38%)
Jul 29, 2005 7.383 7.533 7.356 7.533 12,600 +0.20(+2.73%)
Jul 28, 2005 7.056 7.434 7.056 7.333 12,900 +0.22(+3.16%)
Jul 27, 2005 7.139 7.139 7.109 7.109 3,000 +0.03(+0.36%)
Jul 26, 2005 7.222 7.333 7.083 7.083 7,200 -0.11(-1.54%)
Jul 25, 2005 7.150 7.278 7.056 7.194 12,900 +0.04(+0.57%)
Jul 22, 2005 6.971 7.166 6.971 7.153 8,400 +0.24(+3.42%)
Jul 21, 2005 6.944 6.944 6.862 6.917 5,400 +0.00(+0.00%)
Jul 20, 2005 6.902 6.917 6.902 6.917 600 +0.05(+0.70%)
Jul 19, 2005 6.862 6.994 6.862 6.869 10,200 +0.01(+0.15%)
Jul 18, 2005 6.794 6.859 6.667 6.859 17,700 +0.03(+0.37%)
Jul 15, 2005 6.900 6.944 6.806 6.833 10,200 -0.18(-2.55%)
Jul 14, 2005 7.083 7.083 7.012 7.012 2,700 -0.10(-1.39%)
Jul 13, 2005 7.277 7.277 6.973 7.111 21,000 -0.17(-2.29%)
Jul 12, 2005 7.341 7.342 7.229 7.278 3,900 -0.07(-0.91%)
Jul 11, 2005 7.361 7.389 7.303 7.344 9,300 -0.10(-1.33%)
Jul 08, 2005 7.139 7.639 7.139 7.443 32,700 +0.28(+3.86%)
Jul 07, 2005 7.000 7.167 7.000 7.167 4,800 +0.14(+2.01%)
Jul 06, 2005 7.172 7.172 7.000 7.026 13,200 -0.17(-2.41%)
Jul 05, 2005 7.167 7.211 7.111 7.199 8,100 -0.05(-0.70%)
Jul 01, 2005 7.389 7.433 7.239 7.250 11,400 -0.11(-1.51%)
Jun 30, 2005 7.167 7.389 7.100 7.361 19,200 +0.23(+3.16%)
Jun 29, 2005 7.067 7.164 7.067 7.136 4,500 +0.08(+1.18%)
Jun 28, 2005 6.978 7.052 6.978 7.052 7,800 +0.10(+1.47%)
Jun 27, 2005 6.852 7.028 6.852 6.950 11,700 +0.13(+1.87%)
Jun 24, 2005 6.889 6.889 6.809 6.822 3,900 -0.07(-0.97%)
Jun 23, 2005 6.867 6.967 6.867 6.889 4,800 -0.00(-0.03%)
Jun 22, 2005 7.028 7.028 6.889 6.891 4,200 -0.16(-2.33%)
Jun 21, 2005 7.250 7.333 7.056 7.056 6,600 -0.17(-2.35%)
Jun 20, 2005 7.306 7.361 7.112 7.226 18,900 -0.05(-0.72%)
Jun 17, 2005 7.133 7.361 7.111 7.278 25,200 +0.14(+2.02%)
Jun 16, 2005 7.111 7.143 6.855 7.133 29,100 -0.01(-0.08%)
Jun 15, 2005 6.583 7.222 6.583 7.139 41,700 +0.57(+8.62%)
Jun 14, 2005 6.663 6.663 6.500 6.572 30,000 -0.08(-1.17%)
Jun 13, 2005 6.622 6.667 6.584 6.650 37,500 +0.04(+0.57%)
Jun 10, 2005 6.633 6.640 6.611 6.612 19,500 +0.00(+0.03%)
Jun 09, 2005 6.667 6.683 6.606 6.610 18,000 -0.11(-1.65%)
Jun 08, 2005 6.694 6.778 6.679 6.721 15,000 +0.01(+0.12%)
Jun 07, 2005 6.733 6.889 6.544 6.713 36,900 -0.01(-0.13%)
Jun 06, 2005 6.700 6.722 6.667 6.722 35,400 +0.02(+0.33%)
Jun 03, 2005 6.861 6.861 6.678 6.700 19,500 -0.22(-3.13%)
Jun 02, 2005 6.972 6.979 6.778 6.917 17,100 -0.06(-0.83%)
Jun 01, 2005 6.833 7.111 6.806 6.974 86,400 +0.17(+2.48%)
May 31, 2005 6.817 6.844 6.685 6.806 132,000 -0.02(-0.31%)
May 27, 2005 7.117 7.117 6.789 6.827 29,700 -0.32(-4.51%)
May 26, 2005 7.167 7.356 7.111 7.149 25,200 +0.02(+0.22%)
May 25, 2005 7.056 7.306 6.728 7.133 74,700 +0.12(+1.76%)
May 24, 2005 7.106 7.106 6.971 7.010 30,900 -0.10(-1.35%)
May 23, 2005 6.861 7.161 6.861 7.106 66,600 +0.24(+3.56%)
May 20, 2005 6.906 6.912 6.861 6.861 36,000 -0.07(-1.04%)
May 19, 2005 7.083 7.111 6.928 6.933 59,400 -0.19(-2.68%)
May 18, 2005 7.128 7.222 7.124 7.124 27,300 +0.04(+0.53%)
May 17, 2005 7.151 7.151 6.944 7.087 46,500 -0.11(-1.57%)
May 16, 2005 7.306 7.306 7.000 7.200 42,600 -0.16(-2.16%)
May 13, 2005 7.361 7.500 7.056 7.359 74,100 -0.03(-0.41%)
May 12, 2005 7.861 8.000 7.089 7.389 140,700 -0.47(-6.01%)
May 11, 2005 7.806 7.861 7.622 7.861 24,000 +0.02(+0.28%)
May 10, 2005 7.944 8.000 7.669 7.839 28,500 -0.11(-1.33%)
May 09, 2005 7.848 8.071 7.848 7.944 78,300 +0.10(+1.27%)
May 06, 2005 7.556 7.878 7.500 7.844 23,400 +0.29(+3.81%)
May 05, 2005 7.667 7.744 7.556 7.557 36,300 +0.00(+0.01%)
May 04, 2005 7.267 7.556 7.233 7.556 34,200 +0.33(+4.54%)
May 03, 2005 7.167 7.472 6.944 7.228 52,800 +0.06(+0.85%)
May 02, 2005 7.361 7.556 6.967 7.167 101,700 -0.14(-1.90%)
Apr 29, 2005 6.878 7.306 6.140 7.306 267,600 +0.46(+6.65%)
Apr 28, 2005 7.733 7.733 6.844 6.850 163,200 -0.91(-11.74%)
Apr 27, 2005 7.644 7.966 7.556 7.761 112,200 +0.23(+3.02%)
Apr 26, 2005 7.333 7.689 7.333 7.533 145,800 +0.22(+2.96%)
Apr 25, 2005 6.889 7.317 6.889 7.317 168,300 +0.51(+7.42%)
Apr 22, 2005 6.556 6.817 6.556 6.811 90,600 +0.27(+4.07%)
Apr 21, 2005 6.400 6.578 6.400 6.544 87,300 +0.16(+2.43%)
Apr 20, 2005 6.383 6.483 6.383 6.389 51,900 +0.03(+0.44%)
Apr 19, 2005 6.400 6.572 6.354 6.361 92,100 -0.03(-0.42%)
Apr 18, 2005 6.317 6.394 6.317 6.388 92,400 +0.08(+1.30%)
Apr 15, 2005 6.044 6.356 6.033 6.306 186,000 +0.25(+4.09%)
Apr 14, 2005 6.089 6.089 6.056 6.058 28,800 -0.04(-0.66%)
Apr 13, 2005 6.122 6.200 6.094 6.098 38,100 -0.02(-0.40%)
Apr 12, 2005 6.111 6.122 6.061 6.122 24,300 +0.02(+0.36%)
Apr 11, 2005 6.083 6.158 6.083 6.100 42,000 +0.03(+0.49%)
Apr 08, 2005 6.017 6.083 6.017 6.070 41,100 +0.06(+1.02%)
Apr 07, 2005 6.017 6.022 6.008 6.009 22,500 -0.02(-0.31%)
Apr 06, 2005 6.111 6.128 5.989 6.028 34,200 -0.11(-1.72%)
Apr 05, 2005 6.122 6.217 6.094 6.133 48,600 -0.01(-0.23%)
Apr 04, 2005 6.078 6.156 6.052 6.148 67,200 +0.10(+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.