Indicators

Barnes Group (NY: B )

40.07 -0.55 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.56	34.27	33.56	33.78	644,226	+0.28(+0.84%)
Feb 27, 2014	33.07	33.63	32.92	33.50	519,167	+0.31(+0.93%)
Feb 26, 2014	32.12	33.22	32.11	33.20	622,380	+1.19(+3.71%)
Feb 25, 2014	32.57	32.64	31.98	32.01	280,949	-0.49(-1.51%)
Feb 24, 2014	32.92	32.95	32.42	32.50	360,856	-0.22(-0.67%)
Feb 21, 2014	33.29	33.89	32.41	32.72	346,616	-0.40(-1.22%)
Feb 20, 2014	32.82	33.24	32.37	33.12	192,449	+0.36(+1.10%)
Feb 19, 2014	32.74	33.19	32.69	32.76	211,325	-0.12(-0.37%)
Feb 18, 2014	32.42	33.01	32.34	32.89	252,391	+0.42(+1.30%)
Feb 14, 2014	32.62	32.47	32.47	32.47	132,528	-0.17(-0.51%)
Feb 13, 2014	32.22	32.76	32.13	32.63	153,429	+0.11(+0.32%)
Feb 12, 2014	32.25	32.73	31.84	32.53	152,438	+0.41(+1.28%)
Feb 11, 2014	31.65	32.35	31.41	32.12	706,015	+0.51(+1.61%)
Feb 10, 2014	31.77	31.77	31.30	31.61	211,169	-0.25(-0.80%)
Feb 07, 2014	31.93	32.11	31.63	31.86	208,093	+0.08(+0.25%)
Feb 06, 2014	31.68	32.08	31.22	31.78	299,686	+0.20(+0.64%)
Feb 05, 2014	31.79	31.90	31.24	31.58	240,720	-0.30(-0.93%)
Feb 04, 2014	31.18	32.01	30.96	31.88	433,786	+0.80(+2.56%)

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.