Indicators

Barnes Group (NY: B )

38.75 +0.39 (+1.02%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.06	15.21	14.86	15.16	701,578	-0.17(-1.09%)
Oct 28, 2010	15.63	15.78	15.23	15.32	325,653	-0.17(-1.08%)
Oct 27, 2010	15.43	15.51	15.29	15.49	477,040	-0.09(-0.59%)
Oct 25, 2010	15.49	15.68	15.49	15.58	441,064	+0.19(+1.25%)
Oct 22, 2010	15.45	15.46	15.22	15.39	457,056	-0.04(-0.27%)
Oct 21, 2010	15.12	15.62	15.02	15.43	1,305,019	+0.42(+2.83%)
Oct 20, 2010	14.77	15.01	14.68	15.01	568,731	+0.33(+2.21%)
Oct 19, 2010	14.33	14.76	14.19	14.68	509,413	+0.07(+0.51%)
Oct 18, 2010	14.63	14.69	14.47	14.61	555,076	+0.01(+0.06%)
Oct 15, 2010	14.77	14.92	14.51	14.60	457,347	-0.05(-0.34%)
Oct 14, 2010	14.79	14.93	14.50	14.65	406,323	-0.14(-0.96%)
Oct 13, 2010	14.65	14.92	14.60	14.79	365,981	+0.21(+1.43%)
Oct 12, 2010	14.51	14.65	14.25	14.58	342,417	+0.01(+0.06%)
Oct 11, 2010	14.67	14.80	14.56	14.57	223,884	-0.14(-0.96%)
Oct 08, 2010	14.71	14.77	14.39	14.71	278,015	+0.23(+1.61%)
Oct 07, 2010	14.78	14.89	14.42	14.48	1,164	-0.20(-1.36%)
Oct 06, 2010	14.66	14.78	14.53	14.68	272,501	+0.00(+0.00%)
Oct 05, 2010	14.44	14.73	14.38	14.68	491,262	+0.42(+2.98%)
Oct 04, 2010	14.56	14.72	14.21	14.26	298,637	-0.40(-2.73%)

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.