Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.94	54.94	54.94	0	+0.96(+1.78%)
Mar 28, 2018	54.63	54.75	53.79	53.97	228,626	-0.51(-0.94%)
Mar 27, 2018	55.72	55.82	54.23	54.49	225,023	-1.10(-1.98%)
Mar 26, 2018	55.39	55.65	54.44	55.59	173,240	+1.24(+2.28%)
Mar 23, 2018	55.19	55.60	54.35	54.35	327,643	-0.71(-1.28%)
Mar 22, 2018	56.00	56.40	54.89	55.06	293,296	-1.68(-2.96%)
Mar 21, 2018	56.15	57.33	55.03	56.73	268,762	+0.39(+0.70%)
Mar 20, 2018	57.02	57.09	56.30	56.34	212,493	-0.65(-1.14%)
Mar 19, 2018	56.51	57.12	55.54	56.99	192,670	+0.13(+0.23%)
Mar 16, 2018	56.07	57.02	54.91	56.86	558,341	+0.69(+1.22%)
Mar 15, 2018	56.29	56.97	55.88	56.18	211,308	+0.05(+0.10%)
Mar 14, 2018	56.87	58.40	55.92	56.12	214,548	-0.38(-0.67%)
Mar 13, 2018	56.92	57.41	56.30	56.50	181,491	-0.09(-0.16%)
Mar 12, 2018	57.58	57.87	56.51	56.59	232,979	-0.93(-1.61%)
Mar 09, 2018	56.12	57.64	55.80	57.51	188,427	+1.83(+3.28%)
Mar 08, 2018	55.39	55.96	55.09	55.69	180,374	+0.45(+0.81%)
Mar 07, 2018		55.37		55.24	350,468	-0.06(-0.12%)
Mar 06, 2018	55.34	55.95	54.35	55.30	332,467	+0.19(+0.35%)
Mar 05, 2018	54.61	55.50	54.15	55.11	159,893	+0.11(+0.20%)
Mar 02, 2018	53.74	55.20	53.41	55.00	197,611	+0.77(+1.42%)

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.