$36.73 -0.32 (%) Barnes Group Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

B historical data

Date Open High Low Close Volume
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
10/31/201436.7036.7536.1636.56467,788
10/30/201435.5036.3135.0536.07367,952
10/29/201435.6536.1235.3435.70319,374
10/28/201434.8935.5434.7835.53821,598
10/27/201435.0635.2733.3934.70808,328
10/24/201435.3635.9434.6034.971,008,458
10/23/201432.8833.3332.8333.07414,489
10/22/201433.0933.2132.3632.50657,021
10/21/201433.3133.3632.8433.03462,189
10/20/201432.5233.1332.3533.06327,791
10/17/201432.7832.9232.5532.64456,298
10/16/201431.5832.4431.3432.31408,586
10/15/201430.9832.1430.6332.05589,548
10/14/201430.6931.8230.6231.51524,195
10/13/201430.3230.9030.2530.40380,680
10/10/201430.4330.7530.1530.32374,278
10/9/201430.9631.0830.4330.43579,050
10/8/201430.1730.9930.0530.94379,996
10/7/201430.1230.4529.9730.18786,584
10/6/201430.0030.2529.8730.21371,254
10/3/201429.9230.2329.8929.90318,120
10/2/201429.6829.9729.6029.82280,545
10/1/201430.2830.4229.4729.661,064,186
9/30/201430.9030.9830.3530.35488,202
9/29/201431.1131.3730.9130.94605,366
9/26/201431.6831.8131.3831.52261,663
9/25/201432.3532.4431.2931.59490,272
9/24/201432.3532.7032.3032.37287,382
9/23/201432.7432.8332.2532.27230,594
9/22/201432.9833.1232.5932.85184,601
9/19/201433.4433.7333.0433.15403,417
9/18/201433.5033.5433.2833.40137,493
9/17/201433.1833.5633.0633.37303,428
9/16/201433.0733.1732.6333.11295,328
9/15/201433.4533.4633.0833.21311,976
9/12/201434.0434.0533.0933.38362,316
9/11/201433.8134.1233.7334.01314,249
9/10/201434.2734.3533.8734.03185,364
9/9/201434.6934.7434.1534.22151,015
9/8/201434.5634.7134.3934.68192,526
9/5/201434.4734.6934.3034.51130,922
9/4/201434.5834.8334.4234.59178,514
9/3/201434.9034.9334.4134.56320,492
9/2/201434.4334.7734.0534.64365,837
8/29/201434.3034.3133.9634.24318,451
8/28/201434.5534.5534.1934.32219,428
8/27/201434.9934.9934.5734.66233,515
8/26/201434.6734.9834.5734.97254,811
8/25/201434.9735.0234.5634.82253,246
8/22/201434.8434.9634.5534.80229,343
8/21/201434.7334.9734.2834.96287,522
8/20/201434.8134.9734.5234.79261,682
8/19/201434.8835.1034.7335.03235,648
8/18/201434.6634.9134.5034.87209,960
8/15/201434.8634.8633.9634.33337,006
8/14/201434.7334.7334.4034.66204,037
8/13/201434.5934.7834.4034.62207,814
8/12/201434.5634.8934.2234.52196,925
8/11/201434.4734.8634.1534.70169,841
8/8/201433.7234.2133.6834.17250,330
8/7/201434.0234.0933.5333.70247,606
8/6/201433.8234.0433.6733.82274,542
8/5/201433.8434.2733.7834.05188,578
8/4/201434.2934.5733.6034.08368,547
8/1/201434.1234.3833.6234.34392,460
7/31/201434.7835.0734.2234.25462,814
7/30/201435.8235.9335.1335.31308,285
7/29/201435.8935.9535.4135.72664,846
7/28/201435.5436.5835.2836.54447,518
7/25/201436.5136.7235.2635.54599,072
7/24/201438.2138.3737.8538.35407,148
7/23/201437.9038.3537.4338.06365,239
7/22/201437.8438.1837.3637.93251,887
7/21/201437.3937.7637.0337.74385,905
7/18/201436.7937.6136.7437.61317,874
7/17/201437.4037.4736.7036.87197,203
7/16/201437.8537.8537.2737.66205,736
7/15/201438.1638.2937.5337.69261,576
7/14/201437.9338.1937.5938.19205,401
7/11/201437.7837.7837.3537.55258,358
7/10/201437.0737.8837.0737.86302,247
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center