Indicators

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.43	20.99	20.42	20.91	346,462	+0.56(+2.78%)
Jun 29, 2011	20.39	20.47	20.10	20.34	335,707	+0.08(+0.37%)
Jun 28, 2011	19.92	20.28	19.87	20.27	224,974	+0.46(+2.34%)
Jun 27, 2011	19.76	19.88	19.51	19.80	397,854	+0.04(+0.21%)
Jun 24, 2011	19.95	20.05	19.59	19.76	1,387,614	-0.11(-0.55%)
Jun 23, 2011	19.88	19.96	19.59	19.87	403,795	-0.33(-1.63%)
Jun 22, 2011	20.03	20.46	19.86	20.20	410,846	+0.13(+0.67%)
Jun 21, 2011	19.93	20.18	19.87	20.07	269,285	+0.31(+1.58%)
Jun 20, 2011	19.68	19.77	19.56	19.75	343,044	+0.24(+1.21%)
Jun 17, 2011	19.32	19.66	19.25	19.52	634,736	+0.35(+1.80%)
Jun 16, 2011	19.01	19.37	18.79	19.17	498,762	+0.16(+0.84%)
Jun 15, 2011	19.17	19.17	18.84	19.01	680,455	-0.43(-2.21%)
Jun 14, 2011	19.10	19.52	19.08	19.44	466,863	+0.51(+2.67%)
Jun 13, 2011	18.63	19.05	18.63	18.94	570,924	+0.30(+1.63%)
Jun 10, 2011	18.62	18.86	18.41	18.63	546,184	-0.16(-0.85%)
Jun 09, 2011	18.59	19.05	18.47	18.79	366,381	+0.24(+1.32%)
Jun 08, 2011	18.61	18.71	18.43	18.55	345,116	-0.15(-0.81%)
Jun 07, 2011	18.84	18.90	18.37	18.70	311,689	-0.08(-0.40%)
Jun 06, 2011	18.89	19.00	18.71	18.78	426,844	-0.18(-0.93%)

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.