$40.65 +0.66 (%) Barnes Group Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/27/201639.5040.0739.3539.99119,965
9/26/201639.6140.0739.4239.59132,047
9/23/201640.3940.3939.7439.84158,659
9/22/201639.8940.4539.6840.43222,843
9/21/201639.2739.5639.1339.48207,918
9/20/201639.3039.5538.8938.9798,393
9/19/201638.9239.3038.7639.05124,082
9/16/201639.1139.2038.5438.59298,925
9/15/201638.7439.3438.6639.21136,189
9/14/201638.9939.3238.7138.75179,387
9/13/201639.5239.9738.9238.98162,823
9/12/201639.2240.0739.0839.98177,075
9/9/201640.4440.6339.5539.57160,658
9/8/201640.9841.0040.6940.76134,151
9/7/201640.7741.1640.5741.04210,376
9/6/201641.6041.6240.7540.77216,237
9/2/201641.3341.8041.2641.58259,759
9/1/201641.4741.5040.7141.10178,977
8/31/201641.2241.4640.8741.34134,638
8/30/201641.4241.6441.1241.32145,344
8/29/201641.4841.7941.1941.49144,476
8/26/201641.4541.8641.0341.32151,571
8/25/201641.0141.4340.9941.34124,503
8/24/201641.4041.4541.0441.16112,855
8/23/201641.4141.4541.1841.39123,108
8/22/201641.3041.4740.9341.23182,253
8/19/201640.9841.6840.5541.50264,086
8/18/201640.7041.1440.5341.00190,766
8/17/201640.4040.8839.8540.73160,284
8/16/201640.5340.5640.1040.35124,690
8/15/201640.3940.7540.3940.60175,433
8/12/201640.4540.5440.0240.37119,501
8/11/201640.5041.2340.2540.57242,065
8/10/201640.3540.4839.9840.29149,988
8/9/201639.5140.2839.5140.28472,156
8/8/201640.0640.2939.9139.93195,065
8/5/201639.7040.2239.6240.05172,706
8/4/201639.4939.7139.3239.46188,438
8/3/201638.9839.5738.8539.43304,295
8/2/201638.9639.3938.9039.00356,993
8/1/201638.0038.9337.7038.92373,333
7/29/201637.0038.0036.3737.93308,044
7/28/201636.6436.8536.2736.67167,299
7/27/201636.8237.0036.4636.74233,145
7/26/201636.2436.8336.1936.78121,129
7/25/201636.2936.3535.9736.15107,514
7/22/201636.2836.5435.9636.43114,366
7/21/201636.4736.5636.0936.32144,104
7/20/201636.3536.6036.1036.47162,577
7/19/201636.3836.4936.1636.2988,111
7/18/201636.6536.7136.2536.40111,528
7/15/201636.5536.7136.2936.64153,960
7/14/201636.6336.7636.2936.30245,405
7/13/201636.2436.3736.0336.31330,462
7/12/201635.1036.1835.1036.09249,615
7/11/201634.6834.9734.6634.90182,453
7/8/201633.5534.6333.4534.59298,886
7/7/201633.3833.8033.0333.26116,189
7/6/201632.7133.2932.5533.23141,573
7/5/201633.1333.1332.6732.94159,336
7/1/201633.1133.6033.0933.31198,431
6/30/201632.0433.1331.9633.12198,236
6/29/201631.6931.9731.4631.93187,116
6/28/201631.3931.8331.1331.26234,220
6/27/201632.3032.3231.3331.38278,740
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center