Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.664 6.688 6.592 6.604 192,750 -0.09(-1.31%)
Dec 30, 2003 6.719 6.719 6.647 6.692 203,024 -0.03(-0.46%)
Dec 29, 2003 6.688 6.733 6.662 6.723 214,765 +0.03(+0.52%)
Dec 26, 2003 6.725 6.729 6.684 6.688 46,475 -0.05(-0.76%)
Dec 24, 2003 6.745 6.766 6.739 6.739 58,950 -0.02(-0.33%)
Dec 23, 2003 6.827 6.827 6.745 6.762 111,051 -0.01(-0.21%)
Dec 22, 2003 6.786 6.795 6.705 6.776 90,504 +0.01(+0.15%)
Dec 19, 2003 6.760 6.768 6.723 6.766 86,346 +0.01(+0.09%)
Dec 18, 2003 6.772 6.780 6.745 6.760 100,044 +0.01(+0.12%)
Dec 17, 2003 6.768 6.776 6.741 6.752 116,677 -0.04(-0.54%)
Dec 16, 2003 6.805 6.805 6.752 6.788 145,297 -0.01(-0.21%)
Dec 15, 2003 6.919 6.987 6.786 6.803 253,658 -0.12(-1.68%)
Dec 12, 2003 6.674 6.936 6.674 6.919 257,327 +0.27(+3.99%)
Dec 11, 2003 6.602 6.684 6.602 6.654 195,196 +0.05(+0.74%)
Dec 10, 2003 6.664 6.664 6.592 6.604 238,737 -0.02(-0.28%)
Dec 09, 2003 6.598 6.694 6.598 6.623 190,304 +0.06(+0.87%)
Dec 08, 2003 6.457 6.617 6.457 6.566 124,994 +0.12(+1.81%)
Dec 05, 2003 6.449 6.496 6.429 6.449 137,958 +0.01(+0.16%)
Dec 04, 2003 6.500 6.500 6.439 6.439 211,096 -0.07(-1.10%)
Dec 03, 2003 6.602 6.651 6.523 6.510 276,895 -0.05(-0.78%)
Dec 02, 2003 6.602 6.840 6.551 6.562 643,563 +0.02(+0.31%)
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.