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
)
38.49
-0.11 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003
5.315
5.325
5.243
5.306
290,594
-0.03(-0.57%)
Sep 29, 2003
5.315
5.356
5.302
5.337
304,536
+0.08(+1.60%)
Sep 26, 2003
5.182
5.217
5.163
5.253
333,644
+0.04(+0.78%)
Sep 25, 2003
5.178
5.212
5.141
5.212
211,341
+0.03(+0.59%)
Sep 24, 2003
5.227
5.227
5.182
5.182
252,190
-0.08(-1.48%)
Sep 23, 2003
5.221
5.264
5.214
5.259
136,246
+0.04(+0.70%)
Sep 22, 2003
5.286
5.286
5.151
5.223
141,383
-0.08(-1.43%)
Sep 19, 2003
5.294
5.351
5.292
5.298
150,433
+0.01(+0.27%)
Sep 18, 2003
5.304
5.319
5.304
5.284
116,677
-0.04(-0.69%)
Sep 17, 2003
5.321
5.345
5.264
5.321
213,053
+0.00(+0.00%)
Sep 16, 2003
5.249
5.349
5.243
5.321
121,080
+0.07(+1.36%)
Sep 15, 2003
5.229
5.261
5.192
5.249
265,888
+0.03(+0.67%)
Sep 12, 2003
5.221
5.233
5.141
5.214
198,866
-0.02(-0.31%)
Sep 11, 2003
5.212
5.243
5.210
5.231
269,802
+0.01(+0.27%)
Sep 10, 2003
5.172
5.343
5.161
5.217
224,549
+0.02(+0.35%)
Sep 09, 2003
5.264
5.264
5.192
5.198
155,570
-0.08(-1.51%)
Sep 08, 2003
5.212
5.315
5.210
5.278
130,620
+0.07(+1.25%)
Sep 05, 2003
5.182
5.212
5.141
5.212
165,599
+0.02(+0.39%)
Sep 04, 2003
5.182
5.223
5.165
5.192
204,736
+0.01(+0.28%)
Sep 03, 2003
5.151
5.202
5.151
5.178
206,938
+0.01(+0.20%)
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
.