$32.63 -1.65 (%) Barnes Group Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

B historical data

Date Open High Low Close Volume
6/24/201632.7833.3532.3032.63786,314
6/23/201633.9534.3433.7434.28130,793
6/22/201633.4633.9733.4633.51117,858
6/21/201633.5533.5533.1833.46113,558
6/20/201633.8234.0633.5233.62164,062
6/17/201633.3133.6333.1133.32394,552
6/16/201633.2333.5232.9233.48145,820
6/15/201633.5633.8133.3633.40231,162
6/14/201633.5133.8233.3033.46173,471
6/13/201634.3134.4433.4933.54417,312
6/10/201634.4434.6434.2834.52359,916
6/9/201634.3234.8634.0234.77235,616
6/8/201634.2634.7234.2534.62137,559
6/7/201634.0334.2433.9134.14121,525
6/6/201633.6434.1733.5334.03148,820
6/3/201633.6533.6533.1133.55137,071
6/2/201633.4633.6533.2633.6291,907
6/1/201633.2133.5732.7933.54180,470
5/31/201633.2933.5833.1533.39206,891
5/27/201633.2233.4932.9733.18248,171
5/26/201633.5433.6733.1933.19115,203
5/25/201633.4233.6533.3133.46102,442
5/24/201632.6933.4232.6333.36170,319
5/23/201632.7233.1132.5832.68153,776
5/20/201632.6533.1032.5532.75245,329
5/19/201632.8732.9032.1232.62179,603
5/18/201632.7333.5132.5133.00182,986
5/17/201633.1933.6032.5732.74239,652
5/16/201632.9033.4832.8733.22184,510
5/13/201633.2533.3632.5832.76162,660
5/12/201633.7633.9133.1833.36156,304
5/11/201634.1434.1633.3833.53211,327
5/10/201633.5634.1433.4734.08178,046
5/9/201633.6433.7633.4333.51295,142
5/6/201632.8233.7132.7433.71277,084
5/5/201633.0533.2232.8333.02297,330
5/4/201633.0433.3832.7032.92246,090
5/3/201632.8933.2432.7833.19278,252
5/2/201632.4933.2232.3533.22285,524
4/29/201632.9833.0032.4432.49310,213
4/28/201633.9834.3732.9533.01340,908
4/27/201632.6634.0932.6634.06703,672
4/26/201633.4033.4931.7632.791,278,955
4/25/201637.2837.4236.4736.80225,681
4/22/201637.2137.7537.0937.51180,709
4/21/201637.1537.3437.0137.17178,129
4/20/201636.9537.2936.8037.11112,442
4/19/201637.6637.6636.5837.04257,349
4/18/201637.0937.5236.8637.47193,502
4/15/201636.9337.2436.6837.14181,332
4/14/201636.9837.2536.5337.05196,633
4/13/201636.2536.9536.1336.94216,566
4/12/201635.7336.2435.4136.12214,583
4/11/201635.8136.1735.4935.63226,583
4/8/201635.0835.7934.9035.48391,566
4/7/201633.9835.4733.6034.72756,317
4/6/201633.3933.5833.0533.32311,008
4/5/201633.6633.7233.3533.41184,574
4/4/201634.6134.7533.7733.96265,336
4/1/201634.6934.8934.3634.73152,141
3/31/201635.2835.3134.9935.03191,467
3/30/201635.3335.4335.0835.22168,513
3/29/201634.5635.2533.7435.17203,874
3/28/201634.8534.8634.2734.7099,480
3/24/201634.5534.9034.4634.8598,627
3/23/201635.0135.2734.5634.79241,292
3/22/201635.2635.5334.6535.13183,836
3/21/201635.4835.8135.4235.45121,204
3/18/201635.8135.8135.2535.58443,880
3/17/201634.3335.6334.0135.39189,698
3/16/201633.9434.4233.7834.27119,688
3/15/201634.3834.3833.9433.98127,029
3/14/201634.7034.8734.4334.6688,213
3/11/201634.3835.0834.3134.92142,494
3/10/201634.6234.6233.6534.12134,410
3/9/201634.6734.9234.3634.59115,183
3/8/201634.9534.9534.2634.47117,688
3/7/201635.1735.3034.7835.11211,842
3/4/201634.9635.4734.9035.30165,867
3/3/201634.8635.2034.6934.94192,698
3/2/201634.8134.8934.5234.84222,517
3/1/201634.6734.9534.2434.92154,274
2/29/201634.7534.9434.2934.31246,736
2/26/201634.6235.2334.4734.73306,007
2/25/201634.2534.5233.6434.49272,172
2/24/201633.1334.4232.8134.24295,687
2/23/201633.6033.8333.0733.53357,973
2/22/201634.3734.8533.6433.79713,264
2/19/201632.5934.7532.5933.96841,889
2/18/201630.8431.8630.7331.751,074,412
2/17/201631.2031.2930.8230.82561,589
2/16/201630.8231.2130.5231.00600,297
2/12/201630.8831.2330.2030.50480,829
2/11/201630.2130.8630.0730.69223,879
2/10/201631.0831.2030.6930.71325,920
2/9/201630.5831.1530.5530.96267,727
2/8/201630.6731.2130.4430.99346,210
2/5/201631.2731.4730.9530.98455,063
2/4/201631.1832.0831.0531.43369,376
2/3/201631.5231.5230.6531.22223,842
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center