Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.21	55.12	53.69	54.61	168,952	+0.37(+0.68%)
Jan 30, 2019	53.69	54.55	53.12	54.24	160,097	+1.09(+2.05%)
Jan 29, 2019	52.90	53.51	52.87	53.15	175,995	+0.49(+0.93%)
Jan 28, 2019	52.93	53.61	52.04	52.66	175,409	-0.93(-1.74%)
Jan 25, 2019	53.28	53.90	52.93	53.60	133,707	+1.00(+1.90%)
Jan 24, 2019	52.09	52.91	51.99	52.60	155,468	+0.44(+0.85%)
Jan 23, 2019	52.67	53.01	51.95	52.16	133,714	-0.54(-1.02%)
Jan 22, 2019	53.07	53.31	52.30	52.69	201,471	-1.08(-2.01%)
Jan 18, 2019	53.35	54.22	52.98	53.77	156,532	+0.77(+1.45%)
Jan 17, 2019	51.25	53.31	51.25	53.01	178,196	+1.32(+2.56%)
Jan 16, 2019	51.55	52.03	51.38	51.68	240,451	+0.17(+0.32%)
Jan 15, 2019	51.67	51.89	51.03	51.52	108,893	-0.12(-0.23%)
Jan 14, 2019	51.79	52.14	51.47	51.64	139,602	-0.55(-1.05%)
Jan 11, 2019	51.72	52.33	51.52	52.18	130,570	+0.06(+0.11%)
Jan 10, 2019	51.21	52.18	51.01	52.13	115,642	+0.42(+0.80%)
Jan 09, 2019	50.76	52.25	50.76	51.71	187,512	+0.54(+1.05%)
Jan 08, 2019	50.71	51.18	50.25	51.18	196,937	+0.96(+1.91%)
Jan 07, 2019	50.22	50.80	49.81	50.21	94,347	+0.04(+0.07%)
Jan 04, 2019	49.45	50.41	49.00	50.18	202,507	+1.65(+3.39%)
Jan 03, 2019	49.75	50.35	48.31	48.53	189,097	-1.64(-3.26%)
Jan 02, 2019	48.64	50.31	47.88	50.17	314,178	+0.60(+1.21%)
Dec 31, 2018	49.28	49.58	48.67	49.57	210,188	+0.60(+1.23%)
Dec 28, 2018	49.13	50.19	48.06	48.97	177,194	+0.10(+0.21%)
Dec 27, 2018	47.22	48.89	46.77	48.86	152,309	+0.66(+1.36%)
Dec 26, 2018	45.81	48.28	45.35	48.21	195,057	+2.26(+4.93%)
Dec 24, 2018	46.99	47.25	45.87	45.94	122,132	-1.34(-2.83%)
Dec 21, 2018	49.02	49.64	47.19	47.28	1,303,753	-1.63(-3.33%)
Dec 20, 2018	48.87	49.37	48.16	48.91	192,387	-0.09(-0.19%)
Dec 19, 2018	51.31	51.63	48.67	49.00	359,363	-2.18(-4.26%)
Dec 18, 2018	51.15	52.00	51.01	51.18	172,460	+0.67(+1.32%)
Dec 17, 2018	51.19	52.19	50.13	50.52	260,413	-0.72(-1.41%)
Dec 14, 2018	51.33	51.81	50.91	51.24	219,059	-0.67(-1.30%)
Dec 13, 2018	52.22	52.65	51.78	51.91	222,943	-0.09(-0.18%)
Dec 12, 2018	52.07	52.89	51.65	52.01	353,817	+0.76(+1.48%)
Dec 11, 2018	51.91	52.18	51.05	51.25	178,877	+0.31(+0.60%)
Dec 10, 2018	50.27	51.05	49.54	50.94	412,588	+0.56(+1.12%)
Dec 07, 2018	51.56	52.77	49.89	50.38	268,387	-1.13(-2.19%)
Dec 06, 2018	50.93	51.54	50.07	51.51	333,977	-0.26(-0.50%)
Dec 04, 2018	55.30	55.30	51.44	51.77	268,604	-3.62(-6.54%)
Dec 03, 2018	56.41	56.73	54.92	55.39	289,006	-0.12(-0.22%)
Nov 30, 2018	53.85	55.76	53.85	55.51	250,322	+1.44(+2.67%)
Nov 29, 2018	54.55	55.12	53.58	54.07	277,024	-0.74(-1.35%)
Nov 28, 2018	53.50	54.83	52.81	54.81	220,734	+1.53(+2.88%)
Nov 27, 2018	54.00	54.00	52.97	53.27	124,519	-0.97(-1.79%)
Nov 26, 2018	54.39	54.75	53.57	54.24	124,240	+0.23(+0.43%)
Nov 23, 2018	53.42	54.40	53.39	54.01	51,199	+0.06(+0.12%)
Nov 21, 2018		53.95	53.95	53.95	0	+0.65(+1.23%)
Nov 20, 2018	53.88	54.12	52.86	53.29	200,889	-1.26(-2.32%)
Nov 19, 2018	55.67	55.87	54.12	54.56	190,117	-1.04(-1.87%)
Nov 16, 2018	54.77	55.87	54.37	55.60	400,375	+0.87(+1.58%)
Nov 15, 2018	52.95	54.94	52.81	54.73	187,440	+1.26(+2.36%)
Nov 14, 2018	53.25	54.35	53.25	53.47	305,664	+0.68(+1.29%)
Nov 13, 2018	52.69	53.65	52.54	52.79	219,674	+0.21(+0.40%)
Nov 12, 2018	53.43	53.96	52.50	52.58	169,453	-0.76(-1.42%)
Nov 09, 2018	53.99	54.47	53.00	53.33	154,357	-1.15(-2.11%)
Nov 08, 2018	54.81	55.10	54.21	54.48	295,818	-0.53(-0.96%)
Nov 07, 2018	54.20	55.19	53.94	55.01	179,857	+0.99(+1.83%)
Nov 06, 2018	52.66	54.15	52.66	54.02	186,720	+1.21(+2.29%)
Nov 05, 2018	53.24	54.29	52.01	52.81	224,852	-0.29(-0.56%)
Nov 02, 2018	53.58	54.45	52.41	53.11	426,843	-0.22(-0.41%)

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.