The average closing price for Barnes (B) in June 2007 was $23.92. It was up 7% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $24.00 | $24.15 | $23.71 | $23.71 | 591,300 |
June 28 2007 | $24.10 | $24.40 | $23.70 | $23.88 | 488,200 |
June 27 2007 | $23.44 | $24.09 | $23.24 | $24.05 | 521,700 |
June 26 2007 | $24.00 | $24.13 | $23.47 | $23.73 | 450,100 |
June 25 2007 | $24.33 | $24.55 | $23.62 | $23.95 | 1,304,500 |
June 22 2007 | $24.92 | $24.97 | $24.47 | $24.49 | 623,100 |
June 21 2007 | $24.93 | $25.10 | $24.48 | $25.08 | 664,100 |
June 20 2007 | $25.43 | $25.64 | $24.75 | $24.84 | 573,100 |
June 19 2007 | $25.27 | $25.45 | $24.74 | $25.42 | 492,900 |
June 18 2007 | $25.61 | $25.97 | $25.32 | $25.37 | 1,476,100 |
June 15 2007 | $25.24 | $25.75 | $25.10 | $25.59 | 1,832,500 |
June 14 2007 | $24.18 | $24.84 | $24.09 | $24.73 | 1,394,100 |
June 13 2007 | $23.77 | $24.22 | $23.63 | $24.09 | 623,700 |
June 12 2007 | $23.99 | $24.08 | $23.39 | $23.53 | 1,056,400 |
June 11 2007 | $23.28 | $24.70 | $23.18 | $24.03 | 1,627,700 |
June 08 2007 | $22.46 | $23.27 | $22.27 | $23.20 | 752,000 |
June 07 2007 | $23.17 | $23.17 | $22.46 | $22.46 | 1,181,300 |
June 06 2007 | $23.59 | $24.10 | $22.83 | $23.17 | 2,682,500 |
June 05 2007 | $22.34 | $22.49 | $21.89 | $22.19 | 476,400 |
June 04 2007 | $22.37 | $22.55 | $22.16 | $22.41 | 432,500 |
June 01 2007 | $22.16 | $22.70 | $22.14 | $22.49 | 513,419 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
