Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.691 6.715 6.619 6.631 191,974 -0.09(-1.31%)
Dec 30, 2003 6.746 6.746 6.674 6.719 202,207 -0.03(-0.46%)
Dec 29, 2003 6.715 6.760 6.689 6.750 213,900 +0.03(+0.52%)
Dec 26, 2003 6.752 6.756 6.711 6.715 46,288 -0.05(-0.76%)
Dec 24, 2003 6.773 6.793 6.767 6.767 58,713 -0.02(-0.33%)
Dec 23, 2003 6.855 6.855 6.773 6.789 110,604 -0.01(-0.21%)
Dec 22, 2003 6.814 6.822 6.732 6.804 90,140 +0.01(+0.15%)
Dec 19, 2003 6.787 6.795 6.750 6.793 85,998 +0.01(+0.09%)
Dec 18, 2003 6.799 6.808 6.773 6.787 99,641 +0.01(+0.12%)
Dec 17, 2003 6.795 6.804 6.769 6.779 116,208 -0.04(-0.54%)
Dec 16, 2003 6.832 6.832 6.779 6.816 144,712 -0.01(-0.21%)
Dec 15, 2003 6.947 7.015 6.814 6.830 252,636 -0.12(-1.68%)
Dec 12, 2003 6.701 6.964 6.701 6.947 256,291 +0.27(+3.99%)
Dec 11, 2003 6.629 6.711 6.629 6.680 194,411 +0.05(+0.74%)
Dec 10, 2003 6.691 6.691 6.619 6.631 237,775 -0.02(-0.28%)
Dec 09, 2003 6.625 6.721 6.625 6.650 189,538 +0.06(+0.87%)
Dec 08, 2003 6.483 6.643 6.483 6.592 124,491 +0.12(+1.81%)
Dec 05, 2003 6.475 6.522 6.455 6.475 137,403 +0.01(+0.16%)
Dec 04, 2003 6.526 6.526 6.465 6.465 210,246 -0.07(-1.10%)
Dec 03, 2003 6.629 6.678 6.549 6.537 275,781 -0.05(-0.78%)
Dec 02, 2003 6.629 6.867 6.578 6.588 640,971 +0.02(+0.31%)
Dec 01, 2003 6.143 6.621 6.132 6.568 597,363 +0.42(+6.92%)
Nov 28, 2003 6.126 6.155 6.122 6.143 23,387 +0.05(+0.81%)
Nov 26, 2003 6.106 6.120 6.036 6.093 76,741 -0.01(-0.17%)
Nov 25, 2003 5.962 6.114 5.962 6.104 107,437 +0.06(+1.05%)
Nov 24, 2003 5.931 6.040 5.911 6.040 125,709 +0.11(+1.83%)
Nov 21, 2003 5.931 5.931 5.874 5.931 120,836 +0.01(+0.17%)
Nov 20, 2003 5.880 5.921 5.841 5.921 134,236 +0.03(+0.49%)
Nov 19, 2003 5.845 5.878 5.841 5.892 200,501 +0.03(+0.45%)
Nov 18, 2003 5.882 5.962 5.839 5.866 80,395 -0.01(-0.10%)
Nov 17, 2003 5.917 5.917 5.845 5.872 160,303 -0.13(-2.15%)
Nov 14, 2003 5.993 6.063 5.985 6.001 82,100 +0.03(+0.58%)
Nov 13, 2003 5.954 5.954 5.944 5.966 114,015 -0.02(-0.38%)
Nov 12, 2003 5.993 5.993 5.859 5.989 225,594 +0.00(+0.00%)
Nov 11, 2003 6.081 6.081 5.974 5.989 72,843 -0.08(-1.25%)
Nov 10, 2003 6.102 6.106 6.054 6.065 124,247 -0.07(-1.07%)
Nov 07, 2003 6.106 6.155 6.098 6.130 281,628 +0.04(+0.71%)
Nov 06, 2003 6.098 6.106 6.075 6.087 166,638 +0.01(+0.20%)
Nov 05, 2003 6.085 6.095 6.020 6.075 147,635 +0.00(+0.00%)
Nov 04, 2003 6.143 6.149 6.065 6.075 151,655 +0.02(+0.34%)
Nov 03, 2003 5.989 6.054 5.974 6.054 132,043 +0.07(+1.10%)
Oct 31, 2003 6.013 6.050 5.958 5.989 181,986 +0.01(+0.10%)
Oct 30, 2003 6.059 6.059 5.952 5.983 95,500 -0.04(-0.68%)
Oct 29, 2003 5.950 6.056 5.950 6.024 103,539 +0.07(+1.24%)
Oct 28, 2003 5.931 5.950 5.911 5.950 99,154 +0.06(+1.08%)
Oct 27, 2003 5.808 5.919 5.808 5.886 150,315 +0.07(+1.16%)
Oct 24, 2003 5.808 5.878 5.804 5.818 186,615 +0.02(+0.35%)
Oct 23, 2003 5.798 5.833 5.777 5.798 178,088 +0.00(+0.00%)
Oct 22, 2003 5.808 5.839 5.792 5.798 157,136 -0.01(-0.11%)
Oct 21, 2003 5.771 5.882 5.753 5.804 254,585 +0.03(+0.53%)
Oct 20, 2003 5.833 5.845 5.757 5.773 424,634 -0.02(-0.32%)
Oct 17, 2003 5.652 5.814 5.675 5.792 182,960 +0.14(+2.47%)
Oct 16, 2003 5.726 5.726 5.541 5.652 473,115 -0.06(-1.11%)
Oct 15, 2003 5.911 5.911 5.664 5.716 263,843 -0.13(-2.28%)
Oct 14, 2003 5.890 5.890 5.808 5.849 114,990 +0.02(+0.28%)
Oct 13, 2003 5.837 5.909 5.773 5.833 179,062 +0.13(+2.27%)
Oct 10, 2003 5.642 5.726 5.628 5.703 158,598 +0.06(+1.09%)
Oct 09, 2003 5.599 5.697 5.599 5.642 138,134 +0.07(+1.25%)
Oct 08, 2003 5.623 5.623 5.537 5.572 164,932 -0.05(-0.91%)
Oct 07, 2003 5.506 5.628 5.506 5.623 129,851 +0.11(+1.97%)
Oct 06, 2003 5.441 5.500 5.420 5.515 188,564 +0.00(+0.04%)
Oct 03, 2003 5.470 5.521 5.461 5.513 138,134 +0.08(+1.55%)
Oct 02, 2003 5.441 5.470 5.408 5.428 120,106 -0.01(-0.19%)
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.