Skip to main content
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 31, 2003 6.664 6.688 6.592 6.604 192,750 -0.09(-1.31%)
Dec 30, 2003 6.719 6.719 6.647 6.692 203,024 -0.03(-0.46%)
Dec 29, 2003 6.688 6.733 6.662 6.723 214,765 +0.03(+0.52%)
Dec 26, 2003 6.725 6.729 6.684 6.688 46,475 -0.05(-0.76%)
Dec 24, 2003 6.745 6.766 6.739 6.739 58,950 -0.02(-0.33%)
Dec 23, 2003 6.827 6.827 6.745 6.762 111,051 -0.01(-0.21%)
Dec 22, 2003 6.786 6.795 6.705 6.776 90,504 +0.01(+0.15%)
Dec 19, 2003 6.760 6.768 6.723 6.766 86,346 +0.01(+0.09%)
Dec 18, 2003 6.772 6.780 6.745 6.760 100,044 +0.01(+0.12%)
Dec 17, 2003 6.768 6.776 6.741 6.752 116,677 -0.04(-0.54%)
Dec 16, 2003 6.805 6.805 6.752 6.788 145,297 -0.01(-0.21%)
Dec 15, 2003 6.919 6.987 6.786 6.803 253,658 -0.12(-1.68%)
Dec 12, 2003 6.674 6.936 6.674 6.919 257,327 +0.27(+3.99%)
Dec 11, 2003 6.602 6.684 6.602 6.654 195,196 +0.05(+0.74%)
Dec 10, 2003 6.664 6.664 6.592 6.604 238,737 -0.02(-0.28%)
Dec 09, 2003 6.598 6.694 6.598 6.623 190,304 +0.06(+0.87%)
Dec 08, 2003 6.457 6.617 6.457 6.566 124,994 +0.12(+1.81%)
Dec 05, 2003 6.449 6.496 6.429 6.449 137,958 +0.01(+0.16%)
Dec 04, 2003 6.500 6.500 6.439 6.439 211,096 -0.07(-1.10%)
Dec 03, 2003 6.602 6.651 6.523 6.510 276,895 -0.05(-0.78%)
Dec 02, 2003 6.602 6.840 6.551 6.562 643,563 +0.02(+0.31%)
Dec 01, 2003 6.118 6.594 6.108 6.541 599,778 +0.42(+6.92%)
Nov 28, 2003 6.102 6.130 6.098 6.118 23,482 +0.05(+0.81%)
Nov 26, 2003 6.081 6.095 6.012 6.069 77,051 -0.01(-0.17%)
Nov 25, 2003 5.938 6.089 5.938 6.079 107,872 +0.06(+1.05%)
Nov 24, 2003 5.907 6.016 5.887 6.016 126,217 +0.11(+1.83%)
Nov 21, 2003 5.907 5.907 5.850 5.907 121,325 +0.01(+0.17%)
Nov 20, 2003 5.856 5.897 5.817 5.897 134,778 +0.03(+0.49%)
Nov 19, 2003 5.822 5.854 5.817 5.869 201,312 +0.03(+0.45%)
Nov 18, 2003 5.858 5.938 5.815 5.842 80,720 -0.01(-0.10%)
Nov 17, 2003 5.893 5.893 5.822 5.848 160,951 -0.13(-2.15%)
Nov 14, 2003 5.969 6.038 5.961 5.977 82,432 +0.03(+0.58%)
Nov 13, 2003 5.930 5.930 5.920 5.942 114,476 -0.02(-0.38%)
Nov 12, 2003 5.969 5.969 5.836 5.965 226,506 +0.00(+0.00%)
Nov 11, 2003 6.057 6.057 5.950 5.965 73,137 -0.08(-1.25%)
Nov 10, 2003 6.077 6.081 6.030 6.040 124,749 -0.07(-1.07%)
Nov 07, 2003 6.081 6.130 6.073 6.106 282,766 +0.04(+0.71%)
Nov 06, 2003 6.073 6.081 6.051 6.063 167,311 +0.01(+0.20%)
Nov 05, 2003 6.061 6.071 5.995 6.051 148,232 +0.00(+0.00%)
Nov 04, 2003 6.118 6.124 6.040 6.051 152,268 +0.02(+0.34%)
Nov 03, 2003 5.965 6.030 5.950 6.030 132,577 +0.07(+1.10%)
Oct 31, 2003 5.989 6.026 5.934 5.965 182,721 +0.01(+0.10%)
Oct 30, 2003 6.034 6.034 5.928 5.959 95,886 -0.04(-0.68%)
Oct 29, 2003 5.926 6.032 5.926 5.999 103,958 +0.07(+1.24%)
Oct 28, 2003 5.907 5.926 5.887 5.926 99,555 +0.06(+1.08%)
Oct 27, 2003 5.785 5.895 5.785 5.862 150,922 +0.07(+1.16%)
Oct 24, 2003 5.785 5.854 5.781 5.795 187,369 +0.02(+0.35%)
Oct 23, 2003 5.775 5.809 5.754 5.775 178,808 +0.00(+0.00%)
Oct 22, 2003 5.785 5.815 5.768 5.775 157,772 -0.01(-0.11%)
Oct 21, 2003 5.748 5.858 5.730 5.781 255,615 +0.03(+0.53%)
Oct 20, 2003 5.809 5.822 5.734 5.750 426,351 -0.02(-0.32%)
Oct 17, 2003 5.629 5.791 5.652 5.768 183,700 +0.14(+2.47%)
Oct 16, 2003 5.703 5.703 5.519 5.629 475,028 -0.06(-1.11%)
Oct 15, 2003 5.887 5.887 5.642 5.693 264,910 -0.13(-2.28%)
Oct 14, 2003 5.867 5.867 5.785 5.826 115,454 +0.02(+0.28%)
Oct 13, 2003 5.813 5.885 5.750 5.809 179,786 +0.13(+2.27%)
Oct 10, 2003 5.619 5.703 5.605 5.681 159,239 +0.06(+1.09%)
Oct 09, 2003 5.576 5.674 5.576 5.619 138,692 +0.07(+1.25%)
Oct 08, 2003 5.601 5.601 5.515 5.550 165,599 -0.05(-0.91%)
Oct 07, 2003 5.484 5.605 5.484 5.601 130,375 +0.11(+1.97%)
Oct 06, 2003 5.419 5.478 5.398 5.492 189,326 +0.00(+0.04%)
Oct 03, 2003 5.447 5.499 5.439 5.490 138,692 +0.08(+1.55%)
Oct 02, 2003 5.419 5.447 5.386 5.407 120,591 -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.