The average closing price for Barnes (B) in June 2005 was $11.58. It was up 8% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $11.87 | $11.91 | $11.74 | $11.80 | 106,800 |
June 29 2005 | $11.92 | $11.95 | $11.75 | $11.84 | 129,000 |
June 28 2005 | $11.92 | $11.98 | $11.86 | $11.91 | 198,800 |
June 27 2005 | $11.82 | $11.91 | $11.77 | $11.86 | 92,400 |
June 24 2005 | $11.87 | $11.92 | $11.73 | $11.77 | 254,200 |
June 23 2005 | $12.12 | $12.14 | $11.88 | $11.89 | 137,200 |
June 22 2005 | $12.16 | $12.39 | $11.95 | $12.15 | 302,200 |
June 21 2005 | $11.82 | $12.21 | $11.81 | $12.09 | 221,800 |
June 20 2005 | $11.77 | $11.92 | $11.75 | $11.84 | 145,800 |
June 17 2005 | $11.91 | $12.03 | $11.77 | $11.84 | 292,200 |
June 16 2005 | $11.92 | $12.05 | $11.86 | $11.95 | 161,000 |
June 15 2005 | $11.81 | $11.94 | $11.77 | $11.92 | 231,600 |
June 14 2005 | $11.74 | $11.79 | $11.64 | $11.78 | 267,800 |
June 13 2005 | $11.43 | $11.84 | $11.33 | $11.81 | 255,400 |
June 10 2005 | $11.29 | $11.44 | $11.20 | $11.44 | 221,800 |
June 09 2005 | $10.98 | $11.33 | $10.91 | $11.29 | 277,800 |
June 08 2005 | $11.24 | $11.26 | $10.97 | $11.03 | 129,800 |
June 07 2005 | $10.92 | $11.35 | $10.92 | $11.30 | 199,400 |
June 06 2005 | $10.61 | $10.88 | $10.61 | $10.87 | 116,800 |
June 03 2005 | $10.89 | $10.89 | $10.59 | $10.83 | 107,000 |
June 02 2005 | $10.71 | $10.89 | $10.64 | $10.89 | 115,000 |
June 01 2005 | $10.93 | $10.93 | $10.58 | $10.72 | 180,000 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
