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 (%)
Nov 28, 2014	32.81	33.21	32.57	32.58	142,683	-0.28(-0.86%)
Nov 26, 2014	33.12	32.86	32.86	32.86	196,191	-0.22(-0.67%)
Nov 25, 2014	33.13	33.26	32.89	33.08	265,140	-0.03(-0.08%)
Nov 24, 2014	32.99	33.15	32.96	33.11	185,193	+0.27(+0.81%)
Nov 21, 2014	32.86	33.30	32.69	32.84	282,519	+0.31(+0.95%)
Nov 20, 2014	31.98	32.53	31.77	32.53	80,207	+0.33(+1.02%)
Nov 19, 2014	32.38	32.44	31.87	32.20	330,102	-0.27(-0.82%)
Nov 18, 2014	32.71	32.89	32.45	32.47	244,482	-0.20(-0.62%)
Nov 17, 2014	32.97	32.98	32.65	32.67	135,791	-0.30(-0.91%)
Nov 14, 2014	32.79	33.17	32.58	32.97	229,762	+0.21(+0.65%)
Nov 13, 2014	33.04	33.24	32.75	32.76	440,834	-0.26(-0.78%)
Nov 12, 2014	32.29	33.04	32.29	33.02	238,667	+0.63(+1.94%)
Nov 11, 2014	32.49	32.59	32.10	32.39	339,854	+0.02(+0.05%)
Nov 10, 2014	32.21	32.37	31.98	32.37	236,794	+0.18(+0.55%)
Nov 07, 2014	32.27	32.29	32.04	32.20	204,812	-0.07(-0.22%)
Nov 06, 2014	32.16	32.43	32.13	32.27	191,498	+0.16(+0.50%)
Nov 05, 2014	32.21	32.33	31.86	32.11	251,241	+0.13(+0.41%)
Nov 04, 2014	31.91	32.30	31.85	31.98	277,855	+0.05(+0.17%)

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.