Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	52.86	53.83	52.16	52.18	351,867	-0.30(-0.58%)
Oct 30, 2018	50.98	52.90	50.98	52.48	348,262	+0.57(+1.10%)
Oct 29, 2018	53.67	55.14	51.44	51.91	397,453	-1.50(-2.81%)
Oct 26, 2018	53.15	55.57	51.98	53.41	436,606	-0.61(-1.13%)
Oct 25, 2018	53.32	54.58	52.64	54.02	315,937	+1.10(+2.07%)
Oct 24, 2018	54.66	54.91	52.84	52.93	281,948	-1.53(-2.81%)
Oct 23, 2018	54.82	55.12	53.63	54.46	265,684	-1.41(-2.52%)
Oct 22, 2018	56.20	56.66	55.46	55.87	214,467	-0.12(-0.21%)
Oct 19, 2018	55.92	56.55	55.54	55.99	277,692	-0.06(-0.10%)
Oct 18, 2018	57.08	57.61	55.98	56.04	190,596	-1.67(-2.89%)
Oct 17, 2018	58.12	58.21	57.54	57.71	137,674	-0.75(-1.28%)
Oct 16, 2018	57.58	58.55	56.98	58.46	209,089	+1.28(+2.24%)
Oct 15, 2018	56.75	57.48	56.45	57.18	307,513	+0.57(+1.01%)
Oct 12, 2018	58.20	58.37	56.23	56.60	343,969	-0.67(-1.17%)
Oct 11, 2018	58.49	59.13	57.20	57.28	497,525	-1.41(-2.40%)
Oct 10, 2018	60.49	61.26	58.54	58.69	490,887	-2.04(-3.36%)
Oct 09, 2018	61.45	61.90	60.61	60.72	473,288	-1.02(-1.66%)
Oct 08, 2018	62.14	62.40	61.41	61.75	218,066	-0.56(-0.90%)
Oct 05, 2018	63.55	63.70	62.02	62.31	306,437	-1.12(-1.76%)
Oct 04, 2018	64.35	64.55	63.10	63.43	290,949	-1.23(-1.90%)
Oct 03, 2018	64.38	65.33	64.06	64.65	221,579	+0.27(+0.42%)
Oct 02, 2018	64.50	65.37	64.02	64.38	155,932	-0.14(-0.21%)
Oct 01, 2018	65.98	66.22	64.16	64.52	144,346	-0.96(-1.46%)
Sep 28, 2018	65.42	66.21	65.38	65.48	161,191	-0.09(-0.14%)
Sep 27, 2018	65.87	66.24	65.35	65.57	224,278	-0.30(-0.45%)
Sep 26, 2018	66.20	66.49	65.65	65.87	321,007	-0.40(-0.60%)
Sep 25, 2018	66.99	67.02	65.90	66.27	265,107	+0.39(+0.59%)
Sep 24, 2018	66.34	66.34	65.02	65.88	156,967	-0.18(-0.28%)
Sep 21, 2018	66.40	66.90	65.91	66.06	918,987	-0.23(-0.35%)
Sep 20, 2018	65.34	66.46	64.90	66.29	230,348	+1.55(+2.39%)
Sep 19, 2018	64.66	65.40	64.43	64.74	251,422	+0.13(+0.20%)
Sep 18, 2018	64.39	64.85	63.91	64.61	172,037	+0.31(+0.49%)
Sep 17, 2018	64.35	64.46	63.58	64.30	158,083	-0.05(-0.07%)
Sep 14, 2018	63.64	64.75	63.64	64.35	161,842	+0.69(+1.09%)
Sep 13, 2018	63.29	63.82	63.05	63.66	86,024	+0.64(+1.01%)
Sep 12, 2018	62.69	63.28	62.33	63.02	142,423	+0.25(+0.40%)
Sep 11, 2018	62.76	63.20	61.87	62.77	143,690	-0.29(-0.45%)
Sep 10, 2018	62.92	63.61	62.74	63.06	210,343	+0.34(+0.54%)
Sep 07, 2018	62.61	62.96	62.29	62.72	164,011	-0.14(-0.22%)
Sep 06, 2018	62.74	63.20	62.68	62.85	134,820	+0.27(+0.43%)
Sep 05, 2018	62.06	62.72	62.06	62.59	105,555	+0.39(+0.62%)
Sep 04, 2018	62.49	62.59	61.49	62.20	102,145	-0.54(-0.87%)
Aug 31, 2018		62.74	62.74	62.74	0	-0.07(-0.12%)
Aug 30, 2018	62.73	63.09	62.25	62.82	137,457	-0.08(-0.13%)
Aug 29, 2018	62.90	63.12	62.24	62.90	130,051	+0.16(+0.25%)
Aug 28, 2018	63.31	63.40	62.46	62.74	116,933	-0.22(-0.35%)
Aug 27, 2018	63.34	63.87	62.85	62.96	133,167	-0.01(-0.01%)
Aug 24, 2018	62.64	63.05	62.09	62.97	129,929	+0.51(+0.81%)
Aug 23, 2018	62.68	62.82	62.24	62.47	172,121	-0.33(-0.53%)
Aug 22, 2018	63.59	63.60	62.50	62.80	177,692	-0.87(-1.37%)
Aug 21, 2018	62.68	63.94	62.63	63.67	224,087	+1.14(+1.82%)
Aug 20, 2018	62.30	63.03	62.30	62.53	148,942	+0.38(+0.61%)
Aug 17, 2018	61.85	62.72	61.85	62.16	408,163	+0.47(+0.76%)
Aug 16, 2018	61.37	62.20	60.43	61.69	190,828	+1.32(+2.19%)
Aug 15, 2018	60.27	60.66	59.56	60.36	146,922	-0.31(-0.52%)
Aug 14, 2018	60.84	61.28	60.27	60.67	150,971	+0.04(+0.06%)
Aug 13, 2018	60.99	61.43	60.43	60.64	228,574	-0.26(-0.42%)
Aug 10, 2018	60.70	61.24	59.73	60.90	118,078	-0.26(-0.42%)
Aug 09, 2018	61.76	61.95	61.00	61.15	109,764	-0.70(-1.13%)
Aug 08, 2018	61.63	62.27	61.24	61.85	136,106	+0.09(+0.15%)
Aug 07, 2018	61.80	62.93	61.43	61.76	255,181	+0.19(+0.31%)
Aug 06, 2018	60.65	61.70	60.65	61.57	200,357	+1.04(+1.72%)
Aug 03, 2018	61.08	61.24	60.16	60.53	147,108	-0.28(-0.45%)
Aug 02, 2018	59.86	60.97	59.35	60.80	199,283	+0.67(+1.12%)

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.