The average closing price for Barnes (B) in January 2011 was $16.74. It was down 5.2% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2011 | $16.37 | $16.66 | $16.30 | $16.37 | 388,446 |
January 28 2011 | $16.71 | $16.74 | $16.23 | $16.26 | 297,782 |
January 27 2011 | $16.94 | $17.03 | $16.68 | $16.71 | 391,698 |
January 26 2011 | $16.46 | $17.02 | $16.31 | $16.98 | 421,522 |
January 25 2011 | $16.41 | $16.54 | $16.27 | $16.50 | 214,778 |
January 24 2011 | $16.27 | $16.60 | $16.27 | $16.56 | 197,712 |
January 21 2011 | $16.56 | $16.59 | $16.32 | $16.33 | 338,351 |
January 20 2011 | $16.41 | $16.60 | $16.22 | $16.46 | 326,714 |
January 19 2011 | $16.89 | $17.02 | $16.54 | $16.56 | 282,312 |
January 18 2011 | $16.80 | $16.95 | $16.62 | $16.93 | 353,749 |
January 14 2011 | $16.74 | $16.90 | $16.60 | $16.81 | 474,949 |
January 13 2011 | $16.99 | $16.99 | $16.70 | $16.78 | 997,459 |
January 12 2011 | $16.94 | $17.03 | $16.84 | $16.96 | 262,995 |
January 11 2011 | $16.90 | $17.06 | $16.78 | $16.85 | 397,824 |
January 10 2011 | $16.73 | $16.88 | $16.56 | $16.81 | 229,050 |
January 07 2011 | $16.93 | $17.03 | $16.52 | $16.81 | 231,424 |
January 06 2011 | $17.01 | $17.03 | $16.80 | $16.89 | 229,315 |
January 05 2011 | $16.77 | $17.01 | $16.77 | $16.96 | 412,413 |
January 04 2011 | $17.49 | $17.49 | $16.83 | $16.84 | 510,737 |
January 03 2011 | $17.27 | $17.55 | $17.25 | $17.36 | 405,139 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
