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 (%)
May 24, 2011	19.67	19.67	19.28	19.46	422,860	-0.03(-0.13%)
May 23, 2011	19.55	19.62	19.27	19.48	496,462	-0.46(-2.31%)
May 20, 2011	20.13	20.18	19.81	19.94	484,700	-0.29(-1.45%)
May 19, 2011	20.40	20.47	20.00	20.23	518,692	-0.07(-0.33%)
May 18, 2011	20.01	20.33	19.85	20.30	464,599	+0.37(+1.85%)
May 17, 2011	20.14	20.22	19.85	19.93	463,135	-0.42(-2.05%)
May 16, 2011	20.29	20.65	20.08	20.35	404,345	+0.00(+0.00%)
May 13, 2011	20.26	21.09	20.25	20.35	640,840	-0.64(-3.07%)
May 12, 2011	20.91	21.05	20.69	21.00	532,525	-0.01(-0.04%)
May 11, 2011	21.47	21.58	20.91	21.00	599,988	-0.59(-2.75%)
May 10, 2011	21.29	21.62	21.19	21.60	1,032,425	+0.35(+1.65%)
May 09, 2011	20.89	21.25	20.62	21.25	821,168	+0.34(+1.64%)
May 06, 2011	20.95	21.13	20.61	20.90	1,622,678	+0.01(+0.04%)
May 05, 2011	20.40	20.91	20.28	20.90	1,364,529	+0.42(+2.04%)
May 04, 2011	20.76	20.78	20.41	20.48	888,103	-0.28(-1.33%)
May 03, 2011	20.53	20.90	20.41	20.75	955,833	+0.23(+1.10%)

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.