Indicators

Barnes Group (NY: B )

38.51 +0.31 (+0.81%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	17.68	17.80	17.60	17.80	734,322	+0.20(+1.14%)
Feb 25, 2011	17.47	17.60	17.43	17.60	394,900	+0.15(+0.86%)
Feb 24, 2011	17.29	17.50	17.23	17.45	921,772	+0.13(+0.77%)
Feb 23, 2011	17.24	17.37	16.89	17.32	1,665,583	+0.10(+0.58%)
Feb 22, 2011	17.09	17.31	16.91	17.21	1,201,846	-0.04(-0.24%)
Feb 18, 2011	17.85	18.33	16.76	17.26	1,856,588	-0.85(-4.69%)
Feb 17, 2011	17.81	18.14	17.69	18.11	597,187	+0.25(+1.40%)
Feb 16, 2011	17.91	17.99	17.79	17.86	342,778	+0.04(+0.23%)
Feb 15, 2011	17.96	18.02	17.76	17.81	631,635	-0.22(-1.20%)
Feb 14, 2011	17.32	18.24	17.32	18.03	825,755	+0.62(+3.54%)
Feb 11, 2011	17.15	17.41	17.11	17.41	227,015	+0.15(+0.87%)
Feb 10, 2011	17.15	17.28	16.81	17.26	182,341	+0.03(+0.15%)
Feb 09, 2011	17.14	17.33	17.04	17.24	576,471	-0.02(-0.10%)
Feb 08, 2011	17.11	17.26	17.01	17.26	195,824	+0.17(+0.98%)
Feb 07, 2011	16.57	17.15	16.56	17.09	252,042	+0.51(+3.07%)
Feb 04, 2011	16.88	16.97	16.47	16.58	668,938	-0.30(-1.78%)
Feb 03, 2011	16.96	16.96	16.70	16.88	272,593	-0.07(-0.44%)
Feb 02, 2011	16.99	17.16	16.91	16.96	267,072	-0.12(-0.68%)

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.