Indicators

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.09	18.09	17.72	17.85	254,715	-0.21(-1.14%)
Dec 28, 2006	17.95	18.07	17.88	18.06	165,790	+0.10(+0.55%)
Dec 27, 2006	17.70	18.01	17.66	17.96	211,958	+0.26(+1.48%)
Dec 26, 2006	17.40	17.73	17.20	17.70	209,400	+0.39(+2.28%)
Dec 22, 2006	17.65	17.65	17.16	17.30	367,882	-0.34(-1.95%)
Dec 21, 2006	17.69	17.82	17.60	17.65	392,367	+0.01(+0.05%)
Dec 20, 2006	17.58	17.70	17.50	17.64	198,437	+0.12(+0.70%)
Dec 19, 2006	17.40	17.55	17.30	17.52	158,725	+0.10(+0.57%)
Dec 18, 2006	17.75	17.79	17.35	17.42	208,060	-0.31(-1.76%)
Dec 15, 2006	17.70	17.73	17.49	17.73	411,248	+0.26(+1.50%)
Dec 14, 2006	17.73	17.78	17.36	17.47	511,867	-0.35(-1.98%)
Dec 13, 2006	17.44	17.95	17.35	17.82	561,081	+0.57(+3.28%)
Dec 12, 2006	17.61	17.61	17.11	17.26	202,578	-0.32(-1.82%)
Dec 11, 2006	17.51	17.60	17.39	17.58	222,191	+0.11(+0.61%)
Dec 08, 2006	17.37	17.56	17.34	17.47	195,513	+0.04(+0.24%)
Dec 07, 2006	17.64	17.64	17.26	17.43	192,590	-0.18(-1.03%)
Dec 06, 2006	17.55	17.63	17.38	17.61	347,417	+0.16(+0.89%)
Dec 05, 2006	17.40	17.45	17.26	17.45	317,328	+0.15(+0.85%)
Dec 04, 2006	17.03	17.44	16.91	17.30	353,020	+0.36(+2.13%)

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.