Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.06	15.20	14.85	15.15	701,601	-0.17(-1.09%)
Oct 28, 2010	15.63	15.78	15.23	15.32	325,664	-0.17(-1.08%)
Oct 27, 2010	15.43	15.51	15.29	15.49	477,055	-0.09(-0.59%)
Oct 25, 2010	15.49	15.68	15.49	15.58	441,077	+0.19(+1.25%)
Oct 22, 2010	15.45	15.46	15.22	15.39	457,070	-0.04(-0.27%)
Oct 21, 2010	15.12	15.62	15.02	15.43	1,305,060	+0.42(+2.83%)
Oct 20, 2010	14.77	15.00	14.68	15.00	568,749	+0.32(+2.21%)
Oct 19, 2010	14.33	14.75	14.19	14.68	509,429	+0.08(+0.51%)
Oct 18, 2010	14.63	14.69	14.47	14.60	555,093	+0.01(+0.06%)
Oct 15, 2010	14.77	14.92	14.51	14.60	457,362	-0.05(-0.34%)
Oct 14, 2010	14.79	14.93	14.50	14.65	406,336	-0.14(-0.96%)
Oct 13, 2010	14.65	14.92	14.60	14.79	365,992	+0.21(+1.43%)
Oct 12, 2010	14.50	14.65	14.25	14.58	342,428	+0.01(+0.06%)
Oct 11, 2010	14.67	14.80	14.56	14.57	223,891	-0.14(-0.96%)
Oct 08, 2010	14.71	14.77	14.39	14.71	278,024	+0.23(+1.61%)
Oct 07, 2010	14.78	14.89	14.42	14.48	1,164	-0.20(-1.36%)
Oct 06, 2010	14.66	14.78	14.53	14.68	272,510	+0.00(+0.00%)
Oct 05, 2010	14.44	14.73	14.38	14.68	491,277	+0.42(+2.98%)
Oct 04, 2010	14.56	14.72	14.21	14.25	298,646	-0.40(-2.73%)

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.