The average closing price for Barnes (B) in June 2008 was $20.40. It was down 27.6% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $17.61 | $18.05 | $17.34 | $17.64 | 530,231 |
June 27 2008 | $17.84 | $18.07 | $17.52 | $17.64 | 1,206,426 |
June 26 2008 | $18.49 | $18.69 | $17.83 | $17.84 | 975,552 |
June 25 2008 | $18.71 | $19.06 | $18.48 | $18.90 | 793,769 |
June 24 2008 | $19.26 | $19.35 | $18.80 | $18.85 | 663,176 |
June 23 2008 | $19.73 | $20.16 | $19.31 | $19.41 | 812,004 |
June 20 2008 | $19.84 | $19.90 | $19.23 | $19.65 | 758,056 |
June 19 2008 | $19.33 | $19.95 | $19.20 | $19.91 | 369,571 |
June 18 2008 | $19.47 | $19.59 | $19.27 | $19.29 | 507,418 |
June 17 2008 | $20.22 | $20.30 | $19.55 | $19.61 | 281,599 |
June 16 2008 | $20.06 | $20.23 | $19.61 | $20.11 | 407,937 |
June 13 2008 | $20.13 | $20.22 | $19.49 | $20.22 | 857,117 |
June 12 2008 | $20.23 | $20.25 | $19.81 | $19.88 | 976,616 |
June 11 2008 | $21.39 | $21.39 | $19.93 | $20.03 | 741,846 |
June 10 2008 | $21.37 | $21.66 | $20.68 | $21.46 | 455,784 |
June 09 2008 | $22.70 | $22.81 | $21.27 | $21.38 | 871,389 |
June 06 2008 | $23.76 | $23.76 | $22.46 | $22.50 | 422,865 |
June 05 2008 | $23.41 | $23.92 | $23.09 | $23.76 | 435,804 |
June 04 2008 | $22.90 | $23.77 | $22.76 | $23.40 | 358,663 |
June 03 2008 | $23.60 | $24.08 | $23.06 | $23.27 | 483,173 |
June 02 2008 | $24.37 | $24.40 | $23.39 | $23.60 | 506,256 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
