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
)
41.06
-0.02 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2003
4.454
4.515
4.427
4.466
179,550
-0.01(-0.18%)
Jun 27, 2003
4.421
4.530
4.421
4.474
126,196
+0.06(+1.40%)
Jun 26, 2003
4.415
4.441
4.384
4.413
157,380
-0.01(-0.19%)
Jun 25, 2003
4.394
4.421
4.380
4.421
269,203
+0.03(+0.65%)
Jun 24, 2003
4.372
4.415
4.361
4.392
100,372
+0.03(+0.71%)
Jun 23, 2003
4.421
4.427
4.355
4.361
150,071
-0.08(-1.80%)
Jun 20, 2003
4.392
4.441
4.392
4.441
115,720
+0.07(+1.50%)
Jun 19, 2003
4.402
4.423
4.372
4.376
101,590
-0.04(-0.93%)
Jun 18, 2003
4.359
4.458
4.310
4.417
241,430
+0.07(+1.70%)
Jun 17, 2003
4.392
4.392
4.310
4.343
80,151
-0.03(-0.66%)
Jun 16, 2003
4.310
4.372
4.294
4.372
193,436
+0.06(+1.43%)
Jun 13, 2003
4.341
4.349
4.294
4.310
152,264
-0.02(-0.52%)
Jun 12, 2003
4.248
4.341
4.228
4.333
240,455
+0.08(+1.88%)
Jun 11, 2003
4.123
4.252
4.105
4.252
244,353
+0.13(+3.14%)
Jun 10, 2003
4.094
4.166
4.094
4.123
195,385
+0.06(+1.57%)
Jun 09, 2003
4.146
4.146
4.060
4.060
169,317
-0.09(-2.18%)
Jun 06, 2003
4.164
4.185
4.105
4.150
112,066
+0.03(+0.70%)
Jun 05, 2003
4.125
4.162
4.103
4.121
109,143
-0.03(-0.84%)
Jun 04, 2003
4.074
4.205
4.055
4.156
311,837
+0.10(+2.53%)
Jun 03, 2003
4.023
4.135
4.002
4.053
354,227
+0.06(+1.39%)
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
.