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 (%)
Jul 29, 2011	20.20	21.02	19.80	20.52	694,839	+0.89(+4.55%)
Jul 28, 2011	19.38	19.94	19.38	19.63	309,615	+0.24(+1.26%)
Jul 27, 2011	19.94	20.02	19.36	19.38	334,102	-0.74(-3.69%)
Jul 26, 2011	20.70	20.70	20.11	20.12	151,357	-0.60(-2.89%)
Jul 25, 2011	20.60	20.88	20.34	20.72	179,694	-0.09(-0.45%)
Jul 22, 2011	20.87	20.87	20.77	20.82	148,875	-0.06(-0.28%)
Jul 21, 2011	20.76	21.08	20.75	20.87	298,960	+0.19(+0.90%)
Jul 20, 2011	20.87	20.98	20.51	20.69	209,007	-0.18(-0.85%)
Jul 19, 2011	20.12	20.93	20.12	20.87	371,177	+0.88(+4.43%)
Jul 18, 2011	20.40	20.40	19.80	19.98	207,526	-0.51(-2.47%)
Jul 15, 2011	20.31	20.50	20.16	20.49	301,707	+0.28(+1.38%)
Jul 14, 2011	20.82	20.86	20.17	20.21	229,083	-0.51(-2.48%)
Jul 13, 2011	20.71	21.02	20.44	20.72	291,765	+0.15(+0.74%)
Jul 12, 2011	20.73	20.86	20.50	20.57	347,037	-0.30(-1.45%)
Jul 11, 2011	21.18	21.41	20.81	20.87	299,980	-0.67(-3.09%)
Jul 08, 2011	21.16	21.57	21.09	21.54	292,075	+0.02(+0.08%)
Jul 07, 2011	21.38	21.76	21.30	21.52	285,623	+0.29(+1.39%)
Jul 06, 2011	21.23	21.41	21.03	21.23	460,865	-0.06(-0.28%)
Jul 05, 2011	21.04	21.40	20.95	21.29	319,794	+0.24(+1.16%)

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.