Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BARNES GROUP INC Historical Prices

  • Historical Data: B

    Return as of November 28 2009

    1 Month -5.77%
    6 Month 4.81%
    YTD 8.14%
    1 Year 17.10%
    3 Year -23.06%
    5 Year -40.72%

  • BARNES GROUP INC ( B ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 378,432 17.25 16.67 16.81 17.25
    10/30/09 1.59 M 17.15 15.34 16.90 15.85
    11/02/09 468,025 16.60 15.54 15.83 16.42
    11/03/09 423,754 16.95 16.19 16.25 16.84
    11/04/09 413,522 17.31 16.70 16.88 16.84
    11/05/09 472,167 17.42 16.86 16.93 17.37
    11/06/09 350,901 17.48 16.87 17.12 17.11
    11/09/09 342,887 17.71 17.15 17.30 17.71
    11/10/09 406,764 17.83 16.97 17.65 17.04
    11/11/09 309,879 17.48 16.99 17.15 17.30
    11/12/09 258,438 17.65 16.78 17.22 16.85
    11/13/09 267,737 17.11 16.58 16.96 16.97
    11/16/09 344,483 17.58 17.11 17.16 17.52
    11/17/09 167,096 17.50 17.26 17.27 17.35
    11/18/09 303,633 17.34 16.82 17.27 16.99
    11/19/09 380,544 16.79 16.14 16.79 16.65
    11/20/09 348,140 16.58 16.34 16.52 16.48
    11/23/09 374,919 17.06 16.26 16.79 16.37
    11/24/09 451,628 16.49 15.97 16.45 16.26
    11/25/09 419,383 16.30 15.84 16.23 15.92
    11/27/09 146,209 16.00 15.16 15.53 15.68

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: B

    Valuation

    Calculate the value of or shares of B , since