Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.42	66.21	65.38	65.48	161,186	-0.09(-0.14%)
Sep 27, 2018	65.87	66.24	65.35	65.58	224,271	-0.30(-0.45%)
Sep 26, 2018	66.20	66.49	65.65	65.87	320,997	-0.40(-0.60%)
Sep 25, 2018	67.00	67.02	65.90	66.27	265,098	+0.39(+0.59%)
Sep 24, 2018	66.34	66.34	65.02	65.88	156,962	-0.18(-0.28%)
Sep 21, 2018	66.41	66.90	65.92	66.06	918,958	-0.23(-0.35%)
Sep 20, 2018	65.35	66.46	64.90	66.29	230,341	+1.55(+2.39%)
Sep 19, 2018	64.66	65.41	64.43	64.75	251,414	+0.13(+0.20%)
Sep 18, 2018	64.40	64.85	63.92	64.62	172,032	+0.31(+0.49%)
Sep 17, 2018	64.35	64.46	63.58	64.30	158,078	-0.05(-0.07%)
Sep 14, 2018	63.64	64.76	63.64	64.35	161,837	+0.69(+1.09%)
Sep 13, 2018	63.29	63.82	63.05	63.66	86,022	+0.64(+1.01%)
Sep 12, 2018	62.69	63.28	62.34	63.02	142,419	+0.25(+0.40%)
Sep 11, 2018	62.76	63.21	61.87	62.77	143,686	-0.29(-0.45%)
Sep 10, 2018	62.92	63.61	62.75	63.06	210,336	+0.34(+0.54%)
Sep 07, 2018	62.62	62.96	62.29	62.72	164,006	-0.14(-0.22%)
Sep 06, 2018	62.75	63.20	62.68	62.86	134,816	+0.27(+0.43%)
Sep 05, 2018	62.06	62.72	62.06	62.59	105,552	+0.39(+0.62%)

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.