Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
38.57
-0.62 (-1.58%)
Streaming Delayed Price
Updated: 12:05 PM EDT, Jun 14, 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 (%)
Feb 27, 2004
5.488
5.511
5.405
5.441
101,023
-0.08(-1.41%)
Feb 26, 2004
5.427
5.519
5.427
5.519
205,470
+0.09(+1.58%)
Feb 25, 2004
5.390
5.458
5.378
5.433
168,290
-0.01(-0.26%)
Feb 24, 2004
5.396
5.519
5.368
5.447
200,333
-0.03(-0.56%)
Feb 23, 2004
5.672
5.681
5.317
5.478
294,507
-0.18(-3.25%)
Feb 20, 2004
5.507
5.713
5.427
5.662
228,952
+0.21(+3.78%)
Feb 19, 2004
5.478
5.683
5.456
5.456
332,421
+0.02(+0.34%)
Feb 18, 2004
5.683
5.703
5.417
5.437
539,115
-0.21(-3.76%)
Feb 17, 2004
5.834
5.856
5.611
5.650
365,199
-0.19(-3.19%)
Feb 13, 2004
6.046
6.159
5.777
5.836
508,784
-0.21(-3.48%)
Feb 12, 2004
6.132
6.132
6.012
6.046
159,728
-0.07(-1.14%)
Feb 11, 2004
6.030
6.116
5.961
6.116
98,821
+0.11(+1.80%)
Feb 10, 2004
6.051
6.065
5.967
6.008
284,723
-0.01(-0.24%)
Feb 09, 2004
5.948
6.024
5.909
6.022
213,542
+0.09(+1.48%)
Feb 06, 2004
5.928
5.952
5.775
5.934
142,606
-0.01(-0.14%)
Feb 05, 2004
5.842
5.942
5.770
5.942
127,440
+0.12(+2.07%)
Feb 04, 2004
5.979
6.040
5.728
5.822
329,975
-0.17(-2.83%)
Feb 03, 2004
6.001
6.069
5.879
5.991
383,544
-0.01(-0.17%)
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
.