$34.35 -0.81 (%) Barnes Group Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center