Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	4.456	4.497	4.327	4.354	55,772	-0.08(-1.84%)
Oct 30, 2002	4.425	4.438	4.374	4.436	611,538	+0.01(+0.23%)
Oct 29, 2002	4.352	4.425	4.313	4.425	58,463	+0.07(+1.64%)
Oct 28, 2002	4.333	4.358	4.333	4.354	47,455	+0.04(+0.85%)
Oct 25, 2002	4.231	4.317	4.231	4.317	108,364	+0.07(+1.54%)
Oct 24, 2002	4.231	4.391	4.186	4.252	88,550	+0.02(+0.48%)
Oct 23, 2002	4.149	4.231	4.117	4.231	58,952	+0.09(+2.22%)
Oct 22, 2002	4.064	4.139	4.064	4.139	56,750	+0.02(+0.60%)
Oct 21, 2002	3.914	4.115	3.880	4.115	57,240	+0.21(+5.39%)
Oct 18, 2002	3.945	4.023	3.904	3.904	61,153	-0.04(-1.04%)
Oct 17, 2002	3.986	4.006	3.902	3.945	35,469	+0.03(+0.78%)
Oct 16, 2002	4.098	4.098	3.888	3.914	52,592	-0.17(-4.20%)
Oct 15, 2002	3.863	4.119	3.863	4.086	80,723	+0.22(+5.77%)
Oct 14, 2002	3.802	3.902	3.796	3.863	39,627	+0.05(+1.34%)
Oct 11, 2002	3.822	3.853	3.761	3.812	152,150	+0.18(+5.07%)
Oct 10, 2002	3.577	3.649	3.536	3.628	63,110	+0.05(+1.43%)
Oct 09, 2002	3.792	3.792	3.577	3.577	33,267	-0.22(-5.91%)
Oct 08, 2002	3.726	3.812	3.722	3.802	68,981	+0.08(+2.20%)
Oct 07, 2002	3.853	3.884	3.720	3.720	40,361	-0.16(-4.21%)
Oct 04, 2002	4.037	4.068	3.808	3.884	61,887	-0.13(-3.31%)
Oct 03, 2002	4.108	4.170	4.017	4.017	42,807	-0.11(-2.72%)
Oct 02, 2002	4.119	4.170	4.084	4.129	73,140	-0.02(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.