Financial News

Barnes Group (NY: B )

39.71 +1.05 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.309 7.367 7.256 7.329 291,702 +0.02(+0.26%)
Feb 27, 2006 7.361 7.416 7.294 7.309 124,902 -0.03(-0.39%)
Feb 24, 2006 7.237 7.388 7.212 7.338 198,483 +0.04(+0.55%)
Feb 23, 2006 7.371 7.371 7.275 7.298 412,415 -0.15(-2.00%)
Feb 22, 2006 7.271 7.451 7.271 7.447 519,774 +0.21(+2.85%)
Feb 21, 2006 7.330 7.388 7.239 7.241 570,835 -0.11(-1.56%)
Feb 17, 2006 7.373 7.409 7.275 7.355 424,198 -0.12(-1.58%)
Feb 16, 2006 7.107 7.521 7.098 7.474 1,104,226 +0.40(+5.64%)
Feb 15, 2006 7.126 7.162 7.065 7.075 314,221 -0.08(-1.09%)
Feb 14, 2006 7.065 7.157 6.962 7.153 257,923 +0.11(+1.55%)
Feb 13, 2006 7.138 7.141 6.989 7.044 236,713 -0.13(-1.86%)
Feb 10, 2006 6.970 7.208 6.970 7.178 385,183 +0.19(+2.70%)
Feb 09, 2006 7.000 7.119 6.970 6.989 272,063 -0.01(-0.14%)
Feb 08, 2006 6.977 7.027 6.931 6.998 632,108 +0.02(+0.27%)
Feb 07, 2006 7.078 7.132 6.964 6.979 278,085 -0.14(-1.96%)
Feb 06, 2006 7.084 7.172 7.065 7.119 231,738 +0.01(+0.08%)
Feb 03, 2006 7.084 7.210 7.067 7.113 123,855 +0.03(+0.40%)
Feb 02, 2006 7.227 7.229 7.080 7.084 619,801 -0.11(-1.59%)
Feb 01, 2006 7.231 7.231 7.141 7.199 488,352 -0.03(-0.45%)
Jan 31, 2006 7.134 7.256 7.117 7.231 464,262 +0.10(+1.37%)
Jan 30, 2006 7.103 7.170 7.094 7.134 177,796 -0.01(-0.11%)
Jan 27, 2006 7.206 7.233 7.115 7.141 279,133 -0.06(-0.90%)
Jan 26, 2006 7.170 7.216 7.143 7.206 488,876 +0.05(+0.64%)
Jan 25, 2006 7.098 7.178 7.088 7.161 223,620 +0.02(+0.35%)
Jan 24, 2006 7.122 7.174 7.092 7.136 405,083 -0.01(-0.08%)
Jan 23, 2006 7.029 7.174 6.922 7.141 675,314 +0.10(+1.44%)
Jan 20, 2006 7.134 7.161 7.036 7.040 461,381 -0.04(-0.62%)
Jan 19, 2006 6.886 7.103 6.874 7.084 450,645 +0.23(+3.34%)
Jan 18, 2006 6.859 6.897 6.838 6.855 434,672 -0.00(-0.06%)
Jan 17, 2006 6.874 6.903 6.702 6.859 597,282 +0.22(+3.37%)
Jan 13, 2006 6.668 6.702 6.578 6.635 353,760 -0.04(-0.60%)
Jan 12, 2006 6.592 6.739 6.557 6.676 426,293 +0.09(+1.33%)
Jan 11, 2006 6.620 6.620 6.511 6.588 370,519 -0.03(-0.46%)
Jan 10, 2006 6.433 6.632 6.408 6.618 409,011 +0.15(+2.39%)
Jan 09, 2006 6.446 6.496 6.437 6.464 414,248 +0.02(+0.27%)
Jan 06, 2006 6.254 6.446 6.242 6.446 551,196 +0.21(+3.37%)
Jan 05, 2006 6.267 6.267 6.225 6.236 325,742 -0.02(-0.27%)
Jan 04, 2006 6.170 6.301 6.166 6.254 395,395 +0.08(+1.24%)
Jan 03, 2006 6.328 6.339 6.158 6.177 381,255 -0.12(-1.97%)
Dec 30, 2005 6.171 6.338 6.101 6.301 351,927 +0.08(+1.32%)
Dec 29, 2005 6.485 6.485 6.202 6.219 433,887 -0.21(-3.24%)
Dec 28, 2005 6.332 6.435 6.305 6.427 175,440 +0.12(+1.94%)
Dec 27, 2005 6.437 6.500 6.296 6.305 152,135 -0.13(-2.02%)
Dec 23, 2005 6.423 6.448 6.412 6.435 98,979 +0.02(+0.27%)
Dec 22, 2005 6.431 6.454 6.378 6.418 396,966 -0.02(-0.30%)
Dec 21, 2005 6.412 6.490 6.378 6.437 265,255 +0.05(+0.84%)
Dec 20, 2005 6.351 6.446 6.303 6.383 188,794 +0.01(+0.21%)
Dec 19, 2005 6.458 6.458 6.315 6.370 206,600 -0.10(-1.56%)
Dec 16, 2005 6.511 6.548 6.471 6.471 373,661 -0.06(-0.85%)
Dec 15, 2005 6.569 6.586 6.479 6.527 360,830 -0.05(-0.81%)
Dec 14, 2005 6.473 6.597 6.466 6.580 321,815 +0.09(+1.41%)
Dec 13, 2005 6.473 6.515 6.441 6.488 308,460 +0.01(+0.09%)
Dec 12, 2005 6.540 6.557 6.469 6.483 235,927 -0.05(-0.76%)
Dec 09, 2005 6.607 6.624 6.492 6.532 157,634 -0.06(-0.90%)
Dec 08, 2005 6.576 6.668 6.530 6.592 257,661 -0.00(-0.06%)
Dec 07, 2005 6.511 6.595 6.473 6.595 451,955 +0.12(+1.86%)
Dec 06, 2005 6.618 6.626 6.473 6.475 418,699 -0.13(-1.99%)
Dec 05, 2005 6.635 6.655 6.574 6.607 351,404 -0.02(-0.32%)
Dec 02, 2005 6.752 6.752 6.618 6.628 328,361 -0.11(-1.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback