$40.15 +0.24 (%) Barnes Group Inc - NYSE

Mar. 27, 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
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
12/29/201437.2737.5537.1337.33145,757
12/26/201437.2837.4536.9637.36108,723
12/24/201437.2837.4336.7837.04155,286
12/23/201436.8537.3936.7037.28199,407
12/22/201436.3836.8036.1936.74288,241
12/19/201436.2836.4535.9636.39808,961
12/18/201435.6136.5035.4736.10304,459
12/17/201434.6235.2233.9435.15255,934
12/16/201433.9235.1233.9234.50428,507
12/15/201434.6034.6033.6034.03385,753
12/12/201435.4135.5234.5434.58337,765
12/11/201436.1936.5635.8935.96226,055
12/10/201437.1837.1836.0236.08159,138
12/9/201436.0237.3536.0237.35251,484
12/8/201437.0137.4636.3336.35187,290
12/5/201436.9037.4436.9037.18143,893
12/4/201437.6237.6236.7936.93240,792
12/3/201437.2537.8837.1937.74364,041
12/2/201436.4137.2536.4137.15244,114
12/1/201436.5736.7436.1736.43171,651
11/28/201437.0037.4436.7236.73126,544
11/26/201437.3437.3936.6637.05173,957
11/25/201437.3637.5037.0937.30235,150
11/24/201437.2037.3837.1637.33164,246
11/21/201437.1737.6736.9837.15249,754
11/20/201436.1736.8035.9436.8070,930
11/19/201436.6336.7036.0536.43291,818
11/18/201437.0037.2036.7136.73216,128
11/17/201437.2937.3136.9336.96120,043
11/14/201437.0937.5236.8537.30203,115
11/13/201437.3737.6037.0537.06389,708
11/12/201436.5337.3736.5337.35210,988
11/11/201436.7536.8736.3136.64300,439
11/10/201436.4436.6236.1736.62209,332
11/7/201436.5036.5336.2436.42181,059
11/6/201436.3836.6836.3536.50169,289
11/5/201436.4436.5736.0436.32222,103
11/4/201436.1036.5436.0336.17245,631
11/3/201436.5536.6936.0436.11284,412
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center