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 (%)
Dec 31, 2007	27.86	27.90	27.11	27.41	534,659	-0.70(-2.48%)
Dec 28, 2007	27.45	28.31	27.45	28.11	570,582	+0.60(+2.18%)
Dec 27, 2007	28.07	28.07	27.43	27.51	384,205	-0.62(-2.19%)
Dec 26, 2007	27.50	28.21	27.36	28.12	505,168	+0.62(+2.27%)
Dec 24, 2007	27.02	27.91	27.02	27.50	177,363	+0.30(+1.09%)
Dec 21, 2007	26.06	27.53	26.01	27.21	1,109,128	+1.37(+5.31%)
Dec 20, 2007	25.05	25.87	24.59	25.83	501,598	+1.00(+4.03%)
Dec 19, 2007	24.27	25.00	24.02	24.83	526,973	+0.44(+1.78%)
Dec 18, 2007	23.58	24.63	23.42	24.40	595,067	+0.80(+3.41%)
Dec 17, 2007	24.67	24.67	23.58	23.59	644,037	-1.28(-5.15%)
Dec 14, 2007	24.75	25.05	24.75	24.87	372,389	-0.21(-0.82%)
Dec 13, 2007	24.99	25.24	24.68	25.08	330,594	-0.07(-0.29%)
Dec 12, 2007	24.97	25.50	24.78	25.15	482,511	+0.30(+1.22%)
Dec 11, 2007	25.54	25.69	24.75	24.85	801,424	-0.62(-2.42%)
Dec 10, 2007	25.50	25.88	25.30	25.46	396,996	+0.39(+1.57%)
Dec 07, 2007	25.22	25.34	24.90	25.07	342,130	-0.12(-0.49%)
Dec 06, 2007	24.91	25.44	24.91	25.19	577,526	+0.15(+0.59%)
Dec 05, 2007	25.06	25.37	24.82	25.05	723,826	+0.43(+1.73%)
Dec 04, 2007	24.77	25.19	24.36	24.62	984,024	-0.43(-1.70%)

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.