The average closing price for Barnes (B) in January 2012 was $20.77. It was up 2.5% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $21.57 | $21.60 | $21.09 | $21.22 | 170,153 |
January 30 2012 | $21.48 | $21.48 | $21.09 | $21.39 | 294,875 |
January 27 2012 | $21.03 | $21.83 | $20.66 | $21.68 | 648,224 |
January 26 2012 | $21.18 | $21.18 | $20.92 | $21.12 | 475,696 |
January 25 2012 | $20.47 | $21.14 | $20.31 | $21.06 | 467,760 |
January 24 2012 | $20.35 | $20.65 | $20.30 | $20.59 | 346,730 |
January 23 2012 | $20.40 | $20.59 | $20.31 | $20.50 | 270,873 |
January 20 2012 | $20.43 | $20.55 | $20.26 | $20.40 | 296,827 |
January 19 2012 | $20.59 | $20.69 | $20.43 | $20.50 | 277,212 |
January 18 2012 | $20.48 | $20.74 | $20.38 | $20.52 | 275,883 |
January 17 2012 | $20.77 | $20.89 | $20.50 | $20.54 | 185,969 |
January 13 2012 | $20.43 | $20.68 | $20.40 | $20.54 | 283,042 |
January 12 2012 | $20.70 | $20.82 | $20.49 | $20.75 | 363,933 |
January 11 2012 | $20.87 | $20.91 | $20.54 | $20.63 | 410,194 |
January 10 2012 | $20.82 | $21.03 | $20.54 | $21.03 | 526,732 |
January 09 2012 | $20.67 | $20.70 | $20.40 | $20.57 | 224,958 |
January 06 2012 | $20.66 | $20.71 | $20.32 | $20.58 | 249,640 |
January 05 2012 | $20.35 | $20.78 | $20.13 | $20.71 | 193,487 |
January 04 2012 | $20.45 | $20.56 | $20.19 | $20.53 | 224,492 |
January 03 2012 | $20.71 | $20.92 | $20.39 | $20.50 | 306,900 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
