Columnists
Tipsheet
Cartoons
Podcasts
Newsletters
Sections
Podcasts
Townhall TV
Election
Capitol Voices
Entertainment
Radio News
Live Blog
Topics
Sites
Hot Air
PJ Media
Bearing Arms
Twitchy
RedState
JOIN VIP
LOGIN
MY ACCOUNT
Account Settings
Newsletter Subscriptions
Log Out
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes Group
(NY:
B
)
39.70
+0.38 (+0.98%)
Streaming Delayed Price
Updated: 9:38 AM EDT, Sep 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
19.71
19.77
19.19
19.68
597,277
-0.03(-0.17%)
May 30, 2012
19.75
19.78
19.45
19.71
345,095
-0.15(-0.77%)
May 29, 2012
19.74
19.91
19.61
19.86
256,676
+0.35(+1.78%)
May 25, 2012
19.87
19.90
19.43
19.52
247,853
-0.33(-1.66%)
May 24, 2012
20.12
20.14
19.44
19.85
341,104
-0.25(-1.26%)
May 23, 2012
19.75
20.10
19.37
20.10
386,564
+0.13(+0.63%)
May 22, 2012
20.04
20.20
19.85
19.97
337,605
-0.03(-0.17%)
May 21, 2012
19.82
20.20
19.65
20.01
511,790
+0.33(+1.67%)
May 18, 2012
19.93
20.00
19.56
19.68
321,856
-0.24(-1.23%)
May 17, 2012
20.59
20.65
19.92
19.92
332,790
-0.66(-3.19%)
May 16, 2012
20.68
20.83
20.54
20.58
369,259
+0.02(+0.08%)
May 15, 2012
20.55
20.84
20.49
20.56
205,687
+0.03(+0.16%)
May 14, 2012
20.78
20.88
20.50
20.53
286,128
-0.54(-2.56%)
May 11, 2012
20.97
21.40
20.95
21.07
235,800
-0.08(-0.40%)
May 10, 2012
21.37
21.43
21.05
21.15
328,348
+0.02(+0.08%)
May 09, 2012
21.12
21.33
20.97
21.13
606,498
-0.35(-1.65%)
May 08, 2012
21.49
21.58
21.24
21.49
280,724
-0.19(-0.85%)
May 07, 2012
21.58
21.87
21.58
21.67
350,355
-0.03(-0.16%)
May 04, 2012
21.96
22.04
21.68
21.71
468,413
-0.39(-1.75%)
May 03, 2012
22.38
22.50
22.03
22.09
480,962
-0.35(-1.54%)
May 02, 2012
22.12
22.76
21.93
22.44
532,493
+0.19(+0.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.