BARNES GROUP $30.40

down -0.18


20/5/2013 04:20 PM  |  NYSE : B  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

B historical data

Date Open High Low Close Volume
5/20/2013 30.46 30.56 30.06 30.40 3022
5/17/2013 30.28 30.79 30.22 30.58 4458
5/16/2013 29.99 30.21 29.90 30.08 4216
5/15/2013 29.58 30.14 29.49 30.10 3240
5/14/2013 28.95 29.81 28.95 29.72 2634
5/13/2013 29.38 29.40 29.00 29.08 1610
5/10/2013 29.04 29.52 28.98 29.44 1601
5/9/2013 28.85 29.32 28.85 28.90 1755
5/8/2013 28.66 29.20 28.64 28.97 2741
5/7/2013 28.60 28.99 28.56 28.79 3627
5/6/2013 28.51 28.67 28.43 28.58 2312
5/3/2013 28.38 28.89 28.22 28.57 3774
5/2/2013 27.46 27.95 27.37 27.77 2747
5/1/2013 28.41 28.41 27.16 27.32 4951
4/30/2013 27.10 27.85 27.07 27.77 2466
4/29/2013 27.17 27.47 27.00 27.17 2503
4/26/2013 27.20 27.52 26.66 27.28 3156
4/25/2013 27.63 27.96 27.56 27.57 1844
4/24/2013 27.25 27.82 27.24 27.72 2331
4/23/2013 27.27 27.49 27.02 27.36 1955
4/22/2013 27.07 27.24 26.33 27.02 1865
4/19/2013 26.62 27.18 26.51 27.14 2486
4/18/2013 27.11 27.11 26.46 26.63 2102
4/17/2013 27.07 27.09 26.56 27.01 3419
4/16/2013 27.38 27.44 26.89 27.39 3392
4/15/2013 27.75 27.85 27.01 27.13 4975
4/12/2013 28.14 28.26 27.74 27.92 3689
4/11/2013 28.41 28.41 28.07 28.28 2099
4/10/2013 28.04 28.68 27.90 28.46 3439
4/9/2013 28.18 28.20 27.86 27.90 1393
4/8/2013 27.97 28.34 27.78 28.11 1272
4/5/2013 27.65 27.98 27.41 27.89 1306
4/4/2013 27.93 28.24 27.84 28.24 1568
4/3/2013 28.06 28.27 27.85 27.89 3122
4/2/2013 28.46 28.54 27.93 28.08 2095
4/1/2013 28.80 28.86 27.92 28.26 2274
3/28/2013 28.90 29.20 28.79 28.93 1935
3/27/2013 28.50 28.92 28.22 28.85 1508
3/26/2013 28.69 28.85 28.57 28.83 1388
3/25/2013 28.59 28.87 28.23 28.40 1489
3/22/2013 28.78 28.83 28.47 28.56 1393
3/21/2013 28.93 29.02 28.60 28.75 1107
3/20/2013 28.97 29.18 28.81 29.13 1968
3/19/2013 28.92 29.02 28.40 28.84 1556
3/18/2013 28.53 29.04 27.94 28.79 2253
3/15/2013 29.00 29.10 28.93 28.99 3759
3/14/2013 28.77 29.08 28.54 28.99 3398
3/13/2013 28.53 28.99 28.47 28.93 2485
3/12/2013 28.72 28.90 28.40 28.70 2305
3/11/2013 28.36 28.97 28.18 28.88 4906
3/8/2013 27.79 28.05 27.77 27.83 3056
3/7/2013 27.60 27.81 27.55 27.72 2101
3/6/2013 27.20 27.65 27.12 27.62 3664
3/5/2013 26.43 27.19 26.38 27.17 4598
3/4/2013 26.24 26.45 25.98 26.35 3055
3/1/2013 26.35 26.57 26.10 26.32 2416
2/28/2013 26.43 26.90 26.24 26.61 3280
2/27/2013 26.28 26.70 26.23 26.50 5683
2/26/2013 25.93 26.70 25.72 26.30 9107
2/25/2013 28.18 28.42 26.10 26.10 9718
2/22/2013 29.11 29.11 25.38 28.10 13596
2/21/2013 24.42 24.60 24.29 24.47 2286
2/20/2013 25.00 25.05 24.49 24.49 2257
2/19/2013 24.69 25.07 24.65 25.00 1541
2/15/2013 25.14 25.25 24.69 24.72 1841
2/14/2013 23.88 25.08 23.79 25.04 2556
2/13/2013 24.16 24.81 24.15 24.81 2623
2/12/2013 24.09 24.29 24.03 24.24 3806
2/11/2013 24.17 24.18 24.00 24.14 1002
2/8/2013 24.15 24.29 24.08 24.21 1420
2/7/2013 24.18 24.23 23.95 24.23 1612
2/6/2013 23.94 24.19 23.94 24.19 1831
2/5/2013 24.13 24.23 23.88 24.03 1968
2/4/2013 24.02 24.25 23.93 24.02 2345
2/1/2013 24.03 24.38 23.90 24.24 3573
1/31/2013 23.88 24.16 23.63 23.90 2781
1/30/2013 23.61 23.78 23.61 23.78 2796
1/29/2013 23.74 23.86 23.50 23.66 1834
1/28/2013 23.73 23.84 23.55 23.81 2430
1/25/2013 23.78 23.88 23.57 23.71 1894
1/24/2013 23.35 23.71 23.33 23.69 3611
1/23/2013 23.28 23.38 23.18 23.34 2587
1/22/2013 22.74 23.25 22.74 23.24 2933
1/18/2013 22.41 22.82 22.35 22.76 2841
1/17/2013 22.25 22.36 22.06 22.36 2585
1/16/2013 22.18 22.18 21.84 22.00 5906
1/15/2013 22.46 22.61 22.10 22.32 5044
1/14/2013 22.58 22.70 22.18 22.62 4063
1/11/2013 22.75 22.80 22.40 22.67 2317
1/10/2013 23.02 23.02 22.63 22.70 1678
1/9/2013 22.99 23.02 22.56 22.98 4711
1/8/2013 22.88 23.10 22.70 22.89 3450
1/7/2013 22.99 23.09 22.62 22.91 3574
1/4/2013 23.08 23.37 23.04 23.17 2222
1/3/2013 23.13 23.13 22.72 22.96 2657
1/2/2013 23.03 23.37 22.88 23.15 3894
12/31/2012 21.86 22.50 21.86 22.46 1553
12/28/2012 21.95 22.22 21.94 21.96 2238
12/27/2012 21.97 22.19 21.88 22.13 2365
12/26/2012 23.50 23.50 21.96 22.01 1106
Marketplace
Trading Center