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

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
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 30, 2005 6.606 6.784 6.531 6.745 328,752 +0.09(+1.32%)
Dec 29, 2005 6.942 6.942 6.639 6.658 405,315 -0.22(-3.24%)
Dec 28, 2005 6.778 6.889 6.750 6.880 163,887 +0.13(+1.94%)
Dec 27, 2005 6.891 6.958 6.739 6.750 142,117 -0.14(-2.02%)
Dec 23, 2005 6.876 6.903 6.864 6.889 92,461 +0.02(+0.27%)
Dec 22, 2005 6.884 6.909 6.827 6.870 370,825 -0.02(-0.30%)
Dec 21, 2005 6.864 6.948 6.827 6.891 247,787 +0.06(+0.84%)
Dec 20, 2005 6.799 6.901 6.748 6.833 176,362 +0.01(+0.21%)
Dec 19, 2005 6.913 6.913 6.760 6.819 192,995 -0.11(-1.56%)
Dec 16, 2005 6.970 7.009 6.927 6.927 349,055 -0.06(-0.85%)
Dec 15, 2005 7.032 7.050 6.936 6.987 337,069 -0.06(-0.81%)
Dec 14, 2005 6.929 7.062 6.921 7.044 300,622 +0.10(+1.41%)
Dec 13, 2005 6.929 6.974 6.895 6.946 288,147 +0.01(+0.09%)
Dec 12, 2005 7.001 7.019 6.925 6.940 220,391 -0.05(-0.76%)
Dec 09, 2005 7.073 7.091 6.950 6.993 147,253 -0.06(-0.90%)
Dec 08, 2005 7.040 7.138 6.991 7.056 240,694 -0.00(-0.06%)
Dec 07, 2005 6.970 7.060 6.929 7.060 422,192 +0.13(+1.86%)
Dec 06, 2005 7.085 7.093 6.929 6.932 391,127 -0.14(-1.99%)
Dec 05, 2005 7.103 7.124 7.038 7.073 328,263 -0.02(-0.32%)
Dec 02, 2005 7.228 7.228 7.085 7.095 306,738 -0.11(-1.56%)
Dec 01, 2005 7.073 7.257 7.052 7.207 257,816 +0.16(+2.29%)
Nov 30, 2005 7.001 7.060 6.950 7.046 392,350 +0.03(+0.47%)
Nov 29, 2005 6.970 7.060 6.997 7.013 257,816 +0.04(+0.62%)
Nov 28, 2005 7.093 7.097 6.938 6.970 384,767 -0.10(-1.39%)
Nov 25, 2005 7.113 7.134 7.054 7.068 64,821 -0.07(-0.92%)
Nov 23, 2005 7.246 7.412 7.130 7.134 222,593 -0.14(-1.88%)
Nov 22, 2005 7.271 7.320 7.199 7.271 257,816 -0.02(-0.28%)
Nov 21, 2005 7.154 7.301 7.122 7.291 187,858 +0.15(+2.09%)
Nov 18, 2005 7.240 7.254 7.132 7.142 155,570 -0.07(-1.02%)
Nov 17, 2005 6.991 7.234 6.991 7.216 298,666 +0.24(+3.37%)
Nov 16, 2005 7.073 7.093 6.927 6.981 184,923 -0.08(-1.10%)
Nov 15, 2005 7.083 7.134 7.013 7.058 206,693 -0.04(-0.52%)
Nov 14, 2005 7.165 7.165 7.064 7.095 122,303 -0.08(-1.14%)
Nov 11, 2005 7.187 7.226 7.156 7.177 111,541 -0.03(-0.45%)
Nov 10, 2005 7.195 7.226 7.042 7.210 185,168 +0.03(+0.48%)
Nov 09, 2005 7.134 7.224 7.064 7.175 315,544 +0.04(+0.63%)
Nov 08, 2005 7.032 7.152 6.979 7.130 277,385 +0.02(+0.23%)
Nov 07, 2005 7.083 7.156 7.073 7.113 237,758 +0.03(+0.43%)
Nov 04, 2005 7.099 7.165 7.015 7.083 342,450 -0.02(-0.23%)
Nov 03, 2005 7.154 7.187 7.073 7.099 477,963 -0.06(-0.77%)
Nov 02, 2005 7.052 7.165 7.046 7.154 381,098 +0.04(+0.57%)
Nov 01, 2005 7.154 7.154 7.013 7.113 210,851 -0.04(-0.57%)
Oct 31, 2005 7.134 7.252 7.134 7.154 429,286 +0.03(+0.49%)
Oct 28, 2005 7.056 7.199 7.017 7.120 341,961 +0.09(+1.25%)
Oct 27, 2005 7.195 7.240 7.011 7.032 309,428 -0.16(-2.27%)
Oct 26, 2005 7.267 7.351 7.185 7.195 304,292 -0.11(-1.57%)
Oct 25, 2005 7.348 7.404 7.226 7.310 309,673 -0.15(-2.03%)
Oct 24, 2005 7.124 7.471 7.095 7.461 478,452 +0.44(+6.29%)
Oct 21, 2005 6.999 7.042 6.964 7.019 130,131 +0.04(+0.56%)
Oct 20, 2005 7.134 7.134 6.901 6.981 217,456 -0.19(-2.65%)
Oct 19, 2005 7.005 7.230 6.940 7.171 205,470 +0.17(+2.36%)
Oct 18, 2005 7.042 7.062 6.950 7.005 267,600 -0.04(-0.52%)
Oct 17, 2005 7.134 7.144 6.956 7.042 265,888 -0.12(-1.63%)
Oct 14, 2005 6.911 7.158 6.897 7.158 353,213 +0.30(+4.35%)
Oct 13, 2005 6.970 6.981 6.705 6.860 427,085 -0.13(-1.93%)
Oct 12, 2005 6.856 6.995 6.817 6.995 268,090 +0.15(+2.12%)
Oct 11, 2005 6.964 6.979 6.850 6.850 285,212 -0.11(-1.64%)
Oct 10, 2005 7.273 7.273 6.907 6.964 170,002 -0.11(-1.62%)
Oct 07, 2005 7.060 7.085 6.929 7.079 269,802 +0.05(+0.67%)
Oct 06, 2005 7.093 7.144 6.966 7.032 324,839 -0.04(-0.58%)
Oct 05, 2005 7.257 7.257 7.013 7.073 638,670 -0.20(-2.81%)
Oct 04, 2005 7.154 7.369 7.152 7.277 203,758 +0.09(+1.28%)
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.