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, 2014	34.04	34.18	33.40	33.83	199,632	-0.28(-0.82%)
Jun 27, 2014	33.28	34.18	33.23	34.11	395,376	+0.56(+1.67%)
Jun 26, 2014	33.69	33.69	33.19	33.55	134,073	-0.18(-0.52%)
Jun 25, 2014	33.37	33.79	33.18	33.72	177,869	+0.11(+0.34%)
Jun 24, 2014	33.53	34.21	33.46	33.61	189,329	-0.02(-0.05%)
Jun 23, 2014	34.41	34.41	33.40	33.62	247,862	-0.73(-2.12%)
Jun 20, 2014	34.28	34.53	34.13	34.35	424,972	+0.21(+0.62%)
Jun 19, 2014	34.16	34.25	33.88	34.14	128,082	+0.01(+0.03%)
Jun 18, 2014	33.95	34.13	33.66	34.13	176,400	+0.24(+0.70%)
Jun 17, 2014	33.69	34.03	33.58	33.90	202,742	+0.20(+0.60%)
Jun 16, 2014	33.26	33.80	32.82	33.69	246,519	+0.34(+1.03%)
Jun 13, 2014	33.85	33.85	33.20	33.35	130,534	-0.39(-1.17%)
Jun 12, 2014	33.31	33.78	32.91	33.75	350,180	+0.32(+0.97%)
Jun 11, 2014	33.69	33.69	33.16	33.42	350,949	-0.48(-1.42%)
Jun 10, 2014	33.98	34.46	33.75	33.90	163,520	+0.01(+0.03%)
Jun 06, 2014	33.31	33.96	33.00	33.90	205,355	+0.74(+2.22%)
Jun 05, 2014	32.40	33.21	32.18	33.16	192,045	+0.81(+2.50%)
Jun 04, 2014	32.36	32.54	32.12	32.35	107,612	-0.05(-0.16%)
Jun 03, 2014	32.26	32.54	32.11	32.40	306,504	-0.11(-0.32%)

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.