Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

36.73 -0.41 (-1.12%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 10, 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, 2004 5.433 5.443 5.349 5.419 110,076 -0.02(-0.45%)
Dec 30, 2004 5.345 5.453 5.337 5.443 103,227 +0.08(+1.45%)
Dec 29, 2004 5.370 5.417 5.353 5.366 82,680 -0.00(-0.04%)
Dec 28, 2004 5.312 5.388 5.308 5.368 155,086 +0.06(+1.19%)
Dec 27, 2004 5.294 5.337 5.267 5.304 200,829 +0.03(+0.66%)
Dec 23, 2004 5.325 5.376 5.269 5.269 179,792 -0.15(-2.72%)
Dec 22, 2004 5.623 5.623 5.233 5.417 665,109 -0.21(-3.67%)
Dec 21, 2004 5.693 5.733 5.564 5.623 157,043 -0.05(-0.83%)
Dec 20, 2004 5.658 5.733 5.656 5.670 72,161 +0.02(+0.43%)
Dec 17, 2004 5.654 5.672 5.607 5.646 145,790 +0.02(+0.29%)
Dec 16, 2004 5.672 5.672 5.611 5.629 72,161 -0.06(-1.11%)
Dec 15, 2004 5.713 5.723 5.682 5.693 146,524 -0.03(-0.57%)
Dec 14, 2004 5.621 5.754 5.621 5.725 240,212 +0.12(+2.19%)
Dec 13, 2004 5.478 5.603 5.478 5.603 208,657 +0.13(+2.43%)
Dec 10, 2004 5.468 5.519 5.406 5.470 120,595 +0.00(+0.04%)
Dec 09, 2004 5.417 5.484 5.372 5.468 172,209 +0.04(+0.79%)
Dec 08, 2004 5.366 5.496 5.366 5.425 222,844 +0.05(+0.99%)
Dec 07, 2004 5.339 5.396 5.331 5.372 346,130 +0.05(+0.88%)
Dec 06, 2004 5.372 5.374 5.294 5.325 255,133 -0.04(-0.72%)
Dec 03, 2004 5.443 5.451 5.353 5.364 142,121 -0.07(-1.32%)
Dec 02, 2004 5.535 5.535 5.351 5.435 366,189 -0.11(-2.06%)
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.