Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.400 5.417 5.296 5.351 215,010 -0.06(-1.13%)
Nov 29, 2004 5.396 5.478 5.345 5.413 263,197 +0.01(+0.11%)
Nov 26, 2004 5.304 5.413 5.304 5.407 151,901 +0.06(+1.15%)
Nov 24, 2004 5.315 5.376 5.315 5.345 574,339 +0.06(+1.20%)
Nov 23, 2004 5.325 5.325 5.243 5.282 200,578 -0.03(-0.62%)
Nov 22, 2004 5.313 5.356 5.311 5.315 307,961 +0.01(+0.19%)
Nov 19, 2004 5.282 5.315 5.229 5.304 224,794 +0.01(+0.15%)
Nov 18, 2004 5.411 5.411 5.204 5.296 371,069 -0.11(-2.08%)
Nov 17, 2004 5.544 5.591 5.409 5.409 279,342 -0.11(-2.00%)
Nov 16, 2004 5.539 5.552 5.499 5.519 152,146 +0.00(+0.00%)
Nov 15, 2004 5.509 5.560 5.466 5.519 218,434 -0.08(-1.46%)
Nov 12, 2004 5.570 5.619 5.507 5.601 145,541 +0.01(+0.22%)
Nov 11, 2004 5.499 5.591 5.486 5.589 148,721 +0.04(+0.77%)
Nov 10, 2004 5.546 5.607 5.509 5.546 153,858 -0.06(-1.02%)
Nov 09, 2004 5.587 5.629 5.578 5.603 81,698 +0.03(+0.48%)
Nov 08, 2004 5.570 5.611 5.564 5.576 99,310 -0.01(-0.15%)
Nov 05, 2004 5.631 5.656 5.570 5.584 111,541 -0.05(-0.83%)
Nov 04, 2004 5.478 5.638 5.468 5.631 77,540 +0.14(+2.61%)
Nov 03, 2004 5.386 5.570 5.386 5.488 115,454 +0.12(+2.32%)
Nov 02, 2004 5.437 5.503 5.335 5.364 109,584 -0.08(-1.54%)
Nov 01, 2004 5.331 5.454 5.298 5.447 95,886 +0.13(+2.50%)
Oct 29, 2004 5.376 5.396 5.261 5.315 114,476 -0.07(-1.33%)
Oct 28, 2004 5.306 5.386 5.261 5.386 108,361 +0.08(+1.50%)
Oct 27, 2004 5.280 5.403 5.196 5.306 219,413 +0.03(+0.50%)
Oct 26, 2004 5.233 5.296 5.178 5.280 120,836 +0.05(+0.90%)
Oct 25, 2004 5.172 5.304 5.161 5.233 108,361 +0.07(+1.39%)
Oct 22, 2004 5.202 5.247 5.151 5.161 121,814 -0.05(-0.98%)
Oct 21, 2004 5.147 5.217 5.122 5.212 229,197 +0.07(+1.27%)
Oct 20, 2004 5.174 5.184 5.069 5.147 213,542 -0.03(-0.51%)
Oct 19, 2004 5.360 5.376 5.172 5.174 327,285 -0.17(-3.25%)
Oct 18, 2004 5.405 5.621 5.268 5.347 495,086 -0.06(-1.02%)
Oct 15, 2004 5.331 5.505 5.329 5.403 144,073 +0.09(+1.65%)
Oct 14, 2004 5.398 5.417 5.315 5.315 154,836 -0.08(-1.55%)
Oct 13, 2004 5.564 5.580 5.366 5.398 178,074 -0.16(-2.90%)
Oct 12, 2004 5.617 5.631 5.527 5.560 99,310 -0.08(-1.41%)
Oct 11, 2004 5.578 5.640 5.537 5.640 76,073 +0.06(+1.10%)
Oct 08, 2004 5.652 5.703 5.578 5.578 68,734 -0.08(-1.48%)
Oct 07, 2004 5.817 5.817 5.662 5.662 85,123 -0.16(-2.67%)
Oct 06, 2004 5.703 5.817 5.693 5.817 154,836 +0.11(+1.90%)
Oct 05, 2004 5.723 5.723 5.591 5.709 101,756 -0.00(-0.07%)
Oct 04, 2004 5.687 5.748 5.678 5.713 122,059 +0.03(+0.54%)
Oct 01, 2004 5.646 5.738 5.644 5.683 170,491 +0.07(+1.20%)
Sep 30, 2004 5.623 5.683 5.611 5.615 107,138 +0.04(+0.77%)
Sep 29, 2004 5.462 5.601 5.447 5.572 155,081 +0.14(+2.52%)
Sep 28, 2004 5.421 5.480 5.421 5.435 157,527 -0.02(-0.37%)
Sep 27, 2004 5.511 5.511 5.417 5.456 180,765 -0.06(-1.00%)
Sep 24, 2004 5.411 5.566 5.388 5.511 80,965 +0.09(+1.66%)
Sep 23, 2004 5.386 5.447 5.386 5.421 197,153 +0.03(+0.53%)
Sep 22, 2004 5.537 5.537 5.356 5.392 144,073 -0.15(-2.73%)
Sep 21, 2004 5.478 5.584 5.478 5.544 167,556 +0.08(+1.42%)
Sep 20, 2004 5.550 5.550 5.454 5.466 155,570 -0.10(-1.80%)
Sep 17, 2004 5.499 5.580 5.435 5.566 342,450 +0.05(+0.93%)
Sep 16, 2004 5.519 5.576 5.484 5.515 73,626 +0.01(+0.15%)
Sep 15, 2004 5.519 5.519 5.474 5.507 60,907 +0.00(+0.07%)
Sep 14, 2004 5.556 5.584 5.501 5.503 84,145 -0.07(-1.17%)
Sep 13, 2004 5.627 5.658 5.562 5.568 93,440 -0.05(-0.87%)
Sep 10, 2004 5.570 5.642 5.525 5.617 79,497 +0.04(+0.70%)
Sep 09, 2004 5.458 5.593 5.458 5.578 123,037 +0.13(+2.44%)
Sep 08, 2004 5.468 5.505 5.441 5.445 112,519 -0.01(-0.15%)
Sep 07, 2004 5.433 5.488 5.433 5.454 161,441 +0.04(+0.68%)
Sep 03, 2004 5.433 5.488 5.413 5.417 144,073 -0.01(-0.11%)
Sep 02, 2004 5.294 5.423 5.292 5.423 101,756 +0.09(+1.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.