Indicators

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.77	20.90	20.49	20.49	217,204	-0.42(-1.99%)
Dec 29, 2011	20.58	21.01	20.47	20.90	176,580	+0.48(+2.37%)
Dec 28, 2011	20.66	20.94	20.38	20.42	229,958	-0.37(-1.80%)
Dec 27, 2011	20.56	20.95	20.07	20.79	287,190	+0.09(+0.41%)
Dec 23, 2011	20.69	20.78	20.49	20.71	184,886	+0.16(+0.79%)
Dec 21, 2011	20.62	20.83	20.10	20.55	259,835	-0.22(-1.06%)
Dec 20, 2011	20.22	20.84	20.20	20.77	302,448	+0.94(+4.76%)
Dec 19, 2011	20.37	20.56	19.72	19.82	244,814	-0.37(-1.81%)
Dec 16, 2011	19.89	20.46	19.89	20.19	685,449	+0.52(+2.63%)
Dec 15, 2011	19.54	19.89	19.37	19.67	520,794	+0.38(+1.98%)
Dec 14, 2011	19.59	19.64	19.14	19.29	472,858	-0.54(-2.74%)
Dec 13, 2011	20.48	20.70	19.63	19.83	282,172	-0.43(-2.14%)
Dec 12, 2011	20.24	20.31	19.88	20.27	298,581	-0.26(-1.28%)
Dec 09, 2011	20.06	20.68	19.99	20.53	479,188	+0.54(+2.72%)
Dec 08, 2011	20.52	20.56	19.93	19.98	343,886	-0.77(-3.72%)
Dec 07, 2011	20.87	20.95	20.50	20.76	454,044	-0.26(-1.25%)
Dec 06, 2011	20.85	21.24	20.56	21.02	518,978	+0.13(+0.61%)
Dec 05, 2011	20.94	21.08	20.75	20.89	700,492	+0.22(+1.07%)
Dec 02, 2011	20.93	21.00	20.61	20.67	291,383	+0.06(+0.29%)

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.