StockSelector.com
  Research, Select, & Monitor Saturday, July 20, 2019 1:47:48 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Barnes Group Inc.$52.79($.19)(.36%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 4/25/2019 to 7/19/2019 
Date Open High Low Close Volume
7/19/2019 52.880 54.000 52.750 52.790 252,200
7/18/2019 52.540 53.140 52.510 52.980 143,400
7/17/2019 53.890 53.890 52.630 52.650 191,400
7/16/2019 53.550 54.280 52.850 53.900 122,400
7/15/2019 54.580 54.670 53.360 53.750 81,800
7/12/2019 53.350 54.965 53.080 54.580 153,700
7/11/2019 53.370 53.505 52.890 53.270 141,500
7/10/2019 54.760 54.970 53.260 53.270 123,600
7/9/2019 54.660 54.660 53.950 54.400 81,600
7/8/2019 55.620 55.750 54.600 54.930 114,500
7/5/2019 55.800 56.100 55.085 55.980 123,700
7/3/2019 56.350 56.350 55.210 56.210 65,900
7/2/2019 56.700 56.855 55.720 56.110 114,100
7/1/2019 57.020 57.500 55.990 56.660 292,600
6/28/2019 55.540 56.690 55.510 56.340 417,200
6/27/2019 54.640 55.560 54.510 55.500 146,200
6/26/2019 53.880 55.000 53.540 54.490 151,400
6/25/2019 53.770 54.205 53.460 53.720 238,200
6/24/2019 54.140 54.370 53.560 53.600 165,400
6/21/2019 53.910 54.480 53.700 53.940 298,100
6/20/2019 54.750 54.960 53.970 54.200 192,900
6/19/2019 53.320 54.160 53.160 54.000 137,000
6/18/2019 53.190 54.120 53.150 53.230 173,700
6/17/2019 53.140 53.370 52.520 52.760 151,300
6/14/2019 55.080 55.460 52.060 53.040 355,900
6/13/2019 55.700 56.460 55.360 56.230 250,000
6/12/2019 55.410 55.490 54.790 55.370 90,400
6/11/2019 56.070 56.750 55.360 55.660 125,000
6/10/2019 55.140 55.940 55.140 55.370 98,200
6/7/2019 54.930 55.140 54.510 54.810 82,100
6/6/2019 54.340 54.920 53.610 54.460 155,300
6/5/2019 54.710 54.845 53.920 54.450 88,300
6/4/2019 53.270 54.580 52.980 54.570 107,100
6/3/2019 51.700 53.080 51.350 52.650 149,200
5/31/2019 51.820 52.060 50.836 51.720 184,100
5/30/2019 52.760 53.380 52.174 52.580 118,400
5/29/2019 52.030 52.860 51.860 52.610 498,400
5/28/2019 53.540 53.540 52.510 52.520 262,500
5/24/2019 53.560 53.560 52.670 53.340 126,600
5/23/2019 54.540 54.630 52.990 53.240 244,100
5/22/2019 55.660 55.770 55.310 55.380 180,200
5/21/2019 55.080 56.180 55.080 56.100 196,900
5/20/2019 54.880 55.750 54.580 54.770 231,000
5/17/2019 55.400 56.600 55.240 55.240 554,200
5/16/2019 55.630 56.500 55.520 55.680 202,900
5/15/2019 54.500 55.740 54.340 55.420 247,100
5/14/2019 55.160 55.680 54.960 55.200 273,000
5/13/2019 55.460 55.560 54.320 54.940 272,700
5/10/2019 56.140 56.710 55.550 56.470 213,500
5/9/2019 55.280 56.730 55.100 56.510 275,100
5/8/2019 56.390 56.680 55.840 55.910 458,600
5/7/2019 57.110 57.527 55.910 56.350 225,800
5/6/2019 56.580 58.220 56.460 57.890 218,000
5/3/2019 56.850 58.190 56.820 57.830 256,900
5/2/2019 56.370 56.730 55.410 56.600 211,000
5/1/2019 55.870 57.430 55.845 56.720 611,700
4/30/2019 56.090 56.450 55.160 55.620 648,700
4/29/2019 54.110 56.235 54.110 55.980 317,100
4/26/2019 53.970 55.160 52.990 54.250 485,500
4/25/2019 53.750 53.750 52.740 52.850 289,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.