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
)
37.15
-0.78 (-2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004
6.459
6.470
6.339
6.386
68,734
-0.06(-0.95%)
Jan 29, 2004
6.408
6.447
6.337
6.447
115,699
+0.05(+0.83%)
Jan 28, 2004
6.654
6.662
6.394
6.394
151,656
-0.23(-3.52%)
Jan 27, 2004
6.692
6.713
6.596
6.627
123,771
-0.07(-0.98%)
Jan 26, 2004
6.586
6.692
6.574
6.692
98,576
+0.09(+1.43%)
Jan 23, 2004
6.694
6.694
6.549
6.598
106,648
-0.11(-1.65%)
Jan 22, 2004
6.735
6.778
6.684
6.709
66,777
-0.01(-0.09%)
Jan 21, 2004
6.735
6.797
6.686
6.715
80,475
+0.00(+0.00%)
Jan 20, 2004
6.807
6.827
6.666
6.715
90,504
-0.09(-1.35%)
Jan 16, 2004
6.797
6.835
6.780
6.807
132,577
+0.11(+1.68%)
Jan 15, 2004
6.756
6.862
6.674
6.694
170,246
-0.06(-0.91%)
Jan 14, 2004
6.725
6.797
6.676
6.756
101,512
+0.06(+0.85%)
Jan 13, 2004
6.684
6.705
6.539
6.698
142,117
+0.01(+0.21%)
Jan 12, 2004
6.525
6.684
6.525
6.684
161,196
+0.16(+2.44%)
Jan 09, 2004
6.492
6.643
6.490
6.525
238,981
+0.05(+0.82%)
Jan 08, 2004
6.388
6.472
6.234
6.472
362,997
+0.09(+1.47%)
Jan 07, 2004
6.357
6.414
6.329
6.378
336,824
-0.10(-1.58%)
Jan 06, 2004
6.551
6.582
6.480
6.480
176,362
-0.08(-1.18%)
Jan 05, 2004
6.633
6.647
6.547
6.557
174,405
-0.07(-1.05%)
Jan 02, 2004
6.654
6.743
6.590
6.627
189,571
+0.02(+0.34%)
Dec 31, 2003
6.664
6.688
6.592
6.604
192,750
-0.09(-1.31%)
Dec 30, 2003
6.719
6.719
6.647
6.692
203,024
-0.03(-0.46%)
Dec 29, 2003
6.688
6.733
6.662
6.723
214,765
+0.03(+0.52%)
Dec 26, 2003
6.725
6.729
6.684
6.688
46,475
-0.05(-0.76%)
Dec 24, 2003
6.745
6.766
6.739
6.739
58,950
-0.02(-0.33%)
Dec 23, 2003
6.827
6.827
6.745
6.762
111,051
-0.01(-0.21%)
Dec 22, 2003
6.786
6.795
6.705
6.776
90,504
+0.01(+0.15%)
Dec 19, 2003
6.760
6.768
6.723
6.766
86,346
+0.01(+0.09%)
Dec 18, 2003
6.772
6.780
6.745
6.760
100,044
+0.01(+0.12%)
Dec 17, 2003
6.768
6.776
6.741
6.752
116,677
-0.04(-0.54%)
Dec 16, 2003
6.805
6.805
6.752
6.788
145,297
-0.01(-0.21%)
Dec 15, 2003
6.919
6.987
6.786
6.803
253,658
-0.12(-1.68%)
Dec 12, 2003
6.674
6.936
6.674
6.919
257,327
+0.27(+3.99%)
Dec 11, 2003
6.602
6.684
6.602
6.654
195,196
+0.05(+0.74%)
Dec 10, 2003
6.664
6.664
6.592
6.604
238,737
-0.02(-0.28%)
Dec 09, 2003
6.598
6.694
6.598
6.623
190,304
+0.06(+0.87%)
Dec 08, 2003
6.457
6.617
6.457
6.566
124,994
+0.12(+1.81%)
Dec 05, 2003
6.449
6.496
6.429
6.449
137,958
+0.01(+0.16%)
Dec 04, 2003
6.500
6.500
6.439
6.439
211,096
-0.07(-1.10%)
Dec 03, 2003
6.602
6.651
6.523
6.510
276,895
-0.05(-0.78%)
Dec 02, 2003
6.602
6.840
6.551
6.562
643,563
+0.02(+0.31%)
Dec 01, 2003
6.118
6.594
6.108
6.541
599,778
+0.42(+6.92%)
Nov 28, 2003
6.102
6.130
6.098
6.118
23,482
+0.05(+0.81%)
Nov 26, 2003
6.081
6.095
6.012
6.069
77,051
-0.01(-0.17%)
Nov 25, 2003
5.938
6.089
5.938
6.079
107,872
+0.06(+1.05%)
Nov 24, 2003
5.907
6.016
5.887
6.016
126,217
+0.11(+1.83%)
Nov 21, 2003
5.907
5.907
5.850
5.907
121,325
+0.01(+0.17%)
Nov 20, 2003
5.856
5.897
5.817
5.897
134,778
+0.03(+0.49%)
Nov 19, 2003
5.822
5.854
5.817
5.869
201,312
+0.03(+0.45%)
Nov 18, 2003
5.858
5.938
5.815
5.842
80,720
-0.01(-0.10%)
Nov 17, 2003
5.893
5.893
5.822
5.848
160,951
-0.13(-2.15%)
Nov 14, 2003
5.969
6.038
5.961
5.977
82,432
+0.03(+0.58%)
Nov 13, 2003
5.930
5.930
5.920
5.942
114,476
-0.02(-0.38%)
Nov 12, 2003
5.969
5.969
5.836
5.965
226,506
+0.00(+0.00%)
Nov 11, 2003
6.057
6.057
5.950
5.965
73,137
-0.08(-1.25%)
Nov 10, 2003
6.077
6.081
6.030
6.040
124,749
-0.07(-1.07%)
Nov 07, 2003
6.081
6.130
6.073
6.106
282,766
+0.04(+0.71%)
Nov 06, 2003
6.073
6.081
6.051
6.063
167,311
+0.01(+0.20%)
Nov 05, 2003
6.061
6.071
5.995
6.051
148,232
+0.00(+0.00%)
Nov 04, 2003
6.118
6.124
6.040
6.051
152,268
+0.02(+0.34%)
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
.