$40.95 -0.45 (%) Barnes Group Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

B historical data

Date Open High Low Close Volume
5/22/201541.4341.4940.8940.95245,250
5/21/201540.8941.4640.8941.40278,263
5/20/201540.7640.9940.3440.86210,411
5/19/201540.6440.8240.3040.78218,667
5/18/201540.4340.7540.2340.60189,663
5/15/201540.7540.7540.3240.52208,476
5/14/201540.0040.8440.0040.70271,901
5/13/201539.5639.9539.5339.85317,068
5/12/201539.7139.8339.1739.48265,474
5/11/201539.8340.2639.6539.73228,680
5/8/201539.9140.2839.6439.82248,051
5/7/201539.3239.6339.0439.55197,527
5/6/201539.6239.6239.0839.43182,398
5/5/201540.0040.8039.3739.53177,922
5/4/201540.3540.6739.9940.06157,983
5/1/201540.1440.6039.9440.30203,820
4/30/201540.6740.9440.0140.10281,988
4/29/201540.7341.2140.7341.00217,491
4/28/201540.9941.2340.7041.00185,932
4/27/201541.0841.7440.7741.05174,570
4/24/201540.9941.1340.0841.02262,058
4/23/201540.7540.9740.4040.46264,879
4/22/201540.5540.9040.0040.81155,430
4/21/201540.7840.8340.2640.49119,550
4/20/201540.2641.1140.2640.74181,600
4/17/201540.5340.5939.8939.99252,651
4/16/201541.2541.3040.8240.90183,498
4/15/201541.3141.6941.1241.40172,601
4/14/201540.9441.3040.6441.07197,484
4/13/201540.3841.0840.2940.90209,668
4/10/201540.3340.6040.0940.45119,691
4/9/201540.1340.4539.7140.07146,632
4/8/201540.3340.5740.1640.21247,202
4/7/201540.7740.7740.2940.32163,877
4/6/201540.1840.8840.1840.76185,732
4/2/201540.1940.8640.1040.39207,966
4/1/201540.3740.4639.8140.20250,560
3/31/201540.5040.8640.0740.49386,199
3/30/201540.3740.6840.1840.65255,032
3/27/201539.9040.2339.6140.15173,927
3/26/201539.4940.0739.4939.91177,179
3/25/201540.0040.4439.5739.58337,588
3/24/201540.1240.2539.7340.03167,070
3/23/201540.3940.6240.0840.10194,940
3/20/201540.4840.5140.1040.37427,550
3/19/201540.5040.5839.9840.22219,886
3/18/201540.1540.8139.8940.68263,496
3/17/201539.9740.4639.8640.33219,995
3/16/201540.0740.3939.9340.17217,740
3/13/201540.2740.2739.6739.95191,072
3/12/201539.7141.0039.5340.29456,339
3/11/201538.9039.4738.7039.31248,589
3/10/201539.2539.3938.8638.88216,299
3/9/201539.2039.8439.2039.60189,738
3/6/201539.0639.6138.9839.19189,238
3/5/201539.1139.5938.8739.50222,154
3/4/201539.6839.6838.9639.18274,400
3/3/201539.9040.0939.7339.74277,356
3/2/201539.9540.3739.7940.05244,641
2/27/201540.3240.5339.9940.02261,336
2/26/201539.9840.7139.9840.39451,794
2/25/201539.8540.7739.8539.98344,555
2/24/201539.7940.0839.6239.85561,598
2/23/201540.0640.0639.2839.82397,308
2/20/201537.2040.2637.1940.03833,930
2/19/201537.3137.5137.1037.20293,081
2/18/201537.3837.7137.1637.44251,552
2/17/201537.3237.9937.2037.48296,547
2/13/201536.9137.4936.9137.40170,196
2/12/201536.6837.1436.6336.96189,807
2/11/201536.1036.3435.8436.31126,951
2/10/201536.2736.3735.7236.16209,641
2/9/201535.6936.3035.6336.01258,180
2/6/201536.0036.1835.5035.76249,754
2/5/201535.2935.9335.2135.83111,990
2/4/201536.1336.2034.9935.21312,249
2/3/201535.5436.4435.3436.31239,684
2/2/201534.5535.3834.4035.27204,588
1/30/201534.8335.2334.3034.35155,714
1/29/201534.9035.2634.6035.16153,812
1/28/201535.7035.7034.7134.90139,232
1/27/201535.4035.6135.1735.30176,608
1/26/201535.4436.0435.0535.88205,579
1/23/201535.5735.8535.2335.40168,743
1/22/201535.2935.6934.7935.61117,881
1/21/201534.8535.2634.3934.95301,547
1/20/201534.5135.1033.9634.88386,477
1/16/201533.7734.7233.7534.65555,314
1/15/201535.1335.1433.9233.98410,345
1/14/201534.7335.3634.7035.06165,983
1/13/201535.4135.9034.5235.21232,551
1/12/201535.6035.6134.7235.06217,949
1/9/201536.2036.3235.3335.59247,834
1/8/201535.9636.3735.5236.15335,286
1/7/201535.3635.6934.9935.64290,440
1/6/201536.0536.1934.8935.16244,561
1/5/201536.6536.7535.8436.03267,124
1/2/201537.1937.2936.5536.81277,380
12/31/201437.4037.4836.9737.01221,957
12/30/201437.3337.5037.1337.25137,856
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center