Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.35	20.91	20.34	20.82	347,862	+0.56(+2.78%)
Jun 29, 2011	20.30	20.39	20.02	20.26	337,065	+0.08(+0.37%)
Jun 28, 2011	19.84	20.20	19.79	20.19	225,883	+0.46(+2.34%)
Jun 27, 2011	19.68	19.80	19.43	19.72	399,462	+0.04(+0.21%)
Jun 24, 2011	19.87	19.97	19.51	19.68	1,393,224	-0.11(-0.55%)
Jun 23, 2011	19.80	19.88	19.51	19.79	405,428	-0.33(-1.63%)
Jun 22, 2011	19.95	20.38	19.78	20.12	412,507	+0.13(+0.67%)
Jun 21, 2011	19.85	20.09	19.79	19.98	270,373	+0.31(+1.58%)
Jun 20, 2011	19.60	19.69	19.48	19.67	344,431	+0.23(+1.21%)
Jun 17, 2011	19.24	19.58	19.17	19.44	637,302	+0.34(+1.80%)
Jun 16, 2011	18.94	19.29	18.72	19.09	500,778	+0.16(+0.84%)
Jun 15, 2011	19.09	19.09	18.76	18.94	683,206	-0.43(-2.21%)
Jun 14, 2011	19.03	19.44	19.00	19.36	468,750	+0.50(+2.67%)
Jun 13, 2011	18.56	18.98	18.56	18.86	573,232	+0.30(+1.63%)
Jun 10, 2011	18.54	18.78	18.33	18.56	548,392	-0.16(-0.85%)
Jun 09, 2011	18.52	18.97	18.40	18.72	367,862	+0.24(+1.32%)
Jun 08, 2011	18.53	18.63	18.36	18.47	346,511	-0.15(-0.81%)
Jun 07, 2011	18.76	18.83	18.30	18.62	312,949	-0.08(-0.40%)
Jun 06, 2011	18.81	18.92	18.63	18.70	428,570	-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.