The average closing price for Barnes (B) in June 2006 was $14.58. It was down 3.5% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $14.53 | $14.60 | $14.22 | $14.58 | 439,300 |
June 29 2006 | $13.94 | $14.46 | $13.90 | $14.46 | 265,700 |
June 28 2006 | $13.97 | $13.97 | $13.69 | $13.82 | 280,500 |
June 27 2006 | $14.28 | $14.43 | $13.88 | $13.90 | 379,100 |
June 26 2006 | $14.42 | $14.42 | $14.13 | $14.31 | 197,900 |
June 23 2006 | $14.07 | $14.40 | $13.93 | $14.28 | 433,600 |
June 22 2006 | $14.12 | $14.31 | $13.96 | $14.17 | 198,600 |
June 21 2006 | $13.98 | $14.24 | $13.93 | $14.19 | 375,100 |
June 20 2006 | $14.29 | $14.39 | $13.88 | $13.93 | 341,700 |
June 19 2006 | $14.73 | $14.77 | $14.13 | $14.32 | 451,300 |
June 16 2006 | $14.73 | $14.74 | $14.38 | $14.65 | 649,800 |
June 15 2006 | $14.35 | $14.83 | $14.28 | $14.77 | 252,900 |
June 14 2006 | $14.09 | $14.37 | $14.00 | $14.27 | 356,600 |
June 13 2006 | $14.35 | $14.55 | $14.04 | $14.15 | 434,500 |
June 12 2006 | $15.07 | $15.07 | $14.42 | $14.47 | 480,700 |
June 09 2006 | $14.99 | $15.40 | $14.91 | $15.14 | 351,200 |
June 08 2006 | $14.95 | $15.04 | $14.29 | $14.99 | 513,200 |
June 07 2006 | $15.07 | $15.30 | $14.80 | $14.94 | 351,400 |
June 06 2006 | $15.28 | $15.43 | $14.88 | $15.09 | 314,200 |
June 05 2006 | $15.74 | $15.77 | $15.24 | $15.28 | 353,000 |
June 02 2006 | $15.45 | $15.87 | $15.45 | $15.74 | 349,800 |
June 01 2006 | $15.11 | $15.36 | $15.08 | $15.36 | 364,800 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
