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 )

37.15 -0.78 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004 5.519 5.525 5.413 5.431 110,318 -0.08(-1.52%)
May 27, 2004 5.433 5.570 5.425 5.515 103,469 +0.07(+1.24%)
May 26, 2004 5.386 5.490 5.362 5.447 102,735 +0.01(+0.15%)
May 25, 2004 5.437 5.439 5.337 5.439 254,881 -0.02(-0.34%)
May 24, 2004 5.447 5.509 5.433 5.458 110,562 -0.03(-0.56%)
May 21, 2004 5.570 5.570 5.425 5.488 224,305 -0.01(-0.19%)
May 20, 2004 5.376 5.509 5.366 5.499 150,189 +0.11(+2.09%)
May 19, 2004 5.356 5.478 5.356 5.386 153,369 +0.03(+0.57%)
May 18, 2004 5.315 5.366 5.315 5.356 88,303 +0.04(+0.77%)
May 17, 2004 5.372 5.372 5.259 5.315 145,541 -0.04(-0.84%)
May 14, 2004 5.456 5.462 5.315 5.360 153,858 -0.12(-2.16%)
May 13, 2004 5.478 5.564 5.452 5.478 166,822 -0.02(-0.33%)
May 12, 2004 5.441 5.501 5.331 5.497 145,052 +0.05(+0.90%)
May 11, 2004 5.358 5.490 5.356 5.447 97,598 +0.09(+1.72%)
May 10, 2004 5.366 5.386 5.261 5.356 253,413 -0.06(-1.13%)
May 07, 2004 5.539 5.580 5.417 5.417 136,735 -0.12(-2.21%)
May 06, 2004 5.580 5.580 5.407 5.539 130,131 -0.02(-0.37%)
May 05, 2004 5.560 5.597 5.488 5.560 101,023 -0.01(-0.15%)
May 04, 2004 5.683 5.683 5.529 5.568 164,376 -0.13(-2.37%)
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.