The average closing price for Barnes (B) in January 2010 was $13.90. It was down 6.2% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $13.31 | $13.41 | $12.99 | $13.00 | 189,485 |
January 28 2010 | $13.58 | $13.65 | $12.97 | $13.22 | 171,962 |
January 27 2010 | $13.32 | $13.57 | $13.15 | $13.50 | 302,275 |
January 26 2010 | $13.68 | $13.69 | $13.40 | $13.42 | 142,896 |
January 25 2010 | $13.91 | $13.98 | $13.53 | $13.75 | 200,748 |
January 22 2010 | $13.88 | $14.15 | $13.72 | $13.84 | 372,683 |
January 21 2010 | $14.37 | $14.55 | $13.81 | $13.88 | 229,152 |
January 20 2010 | $14.43 | $14.70 | $14.31 | $14.39 | 258,454 |
January 19 2010 | $14.06 | $14.61 | $13.99 | $14.58 | 391,817 |
January 15 2010 | $14.26 | $14.32 | $13.96 | $14.06 | 346,300 |
January 14 2010 | $14.12 | $14.29 | $14.11 | $14.23 | 129,628 |
January 13 2010 | $13.96 | $14.23 | $13.87 | $14.21 | 242,920 |
January 12 2010 | $14.05 | $14.10 | $13.77 | $13.85 | 138,389 |
January 11 2010 | $14.30 | $14.35 | $14.11 | $14.22 | 148,448 |
January 08 2010 | $14.13 | $14.28 | $14.02 | $14.15 | 453,749 |
January 07 2010 | $14.02 | $14.24 | $13.85 | $14.23 | 224,820 |
January 06 2010 | $13.59 | $14.10 | $13.51 | $14.06 | 453,613 |
January 05 2010 | $13.85 | $13.92 | $13.61 | $13.63 | 293,700 |
January 04 2010 | $13.86 | $14.06 | $13.78 | $13.84 | 256,613 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
