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 (%)
Jan 31, 2011	16.57	16.87	16.51	16.58	464,308	+0.12(+0.71%)
Jan 28, 2011	16.92	16.95	16.44	16.46	355,938	-0.46(-2.72%)
Jan 27, 2011	17.16	17.24	16.89	16.92	468,195	-0.27(-1.56%)
Jan 26, 2011	16.67	17.23	16.51	17.19	503,844	+0.49(+2.90%)
Jan 25, 2011	16.62	16.75	16.48	16.71	256,723	-0.06(-0.35%)
Jan 24, 2011	16.48	16.82	16.47	16.77	236,324	+0.23(+1.37%)
Jan 21, 2011	16.77	16.80	16.53	16.54	404,430	-0.13(-0.75%)
Jan 20, 2011	16.62	16.81	16.43	16.67	390,520	-0.10(-0.60%)
Jan 19, 2011	17.11	17.23	16.75	16.77	337,447	-0.38(-2.20%)
Jan 18, 2011	17.02	17.17	16.83	17.14	422,835	+0.12(+0.69%)
Jan 14, 2011	16.95	17.12	16.82	17.02	567,705	+0.03(+0.20%)
Jan 13, 2011	17.21	17.21	16.92	16.99	1,192,260	-0.18(-1.07%)
Jan 12, 2011	17.16	17.24	17.05	17.18	314,357	+0.11(+0.64%)
Jan 11, 2011	17.12	17.28	16.99	17.07	475,518	+0.04(+0.25%)
Jan 10, 2011	16.94	17.09	16.77	17.02	273,783	+0.00(+0.00%)
Jan 07, 2011	17.14	17.24	16.73	17.02	276,620	-0.08(-0.44%)
Jan 06, 2011	17.23	17.24	17.02	17.10	274,099	-0.08(-0.44%)
Jan 05, 2011	16.98	17.23	16.98	17.18	492,956	+0.12(+0.69%)
Jan 04, 2011	17.71	17.71	17.04	17.06	610,483	-0.52(-2.95%)

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.