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 (%)
Feb 28, 2011	17.75	17.87	17.67	17.87	731,366	+0.20(+1.14%)
Feb 25, 2011	17.54	17.67	17.50	17.67	393,310	+0.15(+0.86%)
Feb 24, 2011	17.36	17.57	17.30	17.52	918,060	+0.13(+0.77%)
Feb 23, 2011	17.31	17.44	16.96	17.39	1,658,877	+0.10(+0.58%)
Feb 22, 2011	17.16	17.38	16.98	17.28	1,197,007	-0.04(-0.24%)
Feb 18, 2011	17.92	18.41	16.83	17.33	1,849,113	-0.85(-4.69%)
Feb 17, 2011	17.88	18.21	17.76	18.18	594,782	+0.25(+1.40%)
Feb 16, 2011	17.98	18.06	17.86	17.93	341,398	+0.04(+0.23%)
Feb 15, 2011	18.03	18.10	17.83	17.89	629,092	-0.22(-1.20%)
Feb 14, 2011	17.39	18.32	17.39	18.10	822,430	+0.62(+3.54%)
Feb 11, 2011	17.22	17.49	17.18	17.49	226,101	+0.15(+0.87%)
Feb 10, 2011	17.22	17.35	16.88	17.33	181,607	+0.03(+0.15%)
Feb 09, 2011	17.21	17.40	17.11	17.31	574,150	-0.02(-0.10%)
Feb 08, 2011	17.18	17.33	17.08	17.33	195,035	+0.17(+0.98%)
Feb 07, 2011	16.64	17.22	16.63	17.16	251,028	+0.51(+3.07%)
Feb 04, 2011	16.95	17.04	16.54	16.65	666,244	-0.30(-1.78%)
Feb 03, 2011	17.02	17.02	16.77	16.95	271,496	-0.08(-0.44%)
Feb 02, 2011	17.06	17.23	16.97	17.02	265,996	-0.12(-0.68%)

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.