Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.16	19.95	19.09	19.60	508,663	-0.14(-0.69%)
Oct 26, 2012	20.27	19.74	19.74	19.74	574,724	-0.49(-2.41%)
Oct 25, 2012	20.47	20.57	20.16	20.22	261,457	-0.08(-0.38%)
Oct 24, 2012	20.42	20.71	20.22	20.30	152,101	+0.03(+0.13%)
Oct 23, 2012	20.28	20.35	20.10	20.28	246,910	-0.19(-0.92%)
Oct 19, 2012	20.77	20.89	20.35	20.46	237,767	-0.52(-2.49%)
Oct 18, 2012	20.93	21.18	20.91	20.99	185,117	-0.01(-0.04%)
Oct 17, 2012	20.88	21.07	20.83	20.99	179,717	+0.12(+0.57%)
Oct 16, 2012	20.81	20.93	20.74	20.88	184,950	+0.14(+0.66%)
Oct 15, 2012	20.65	20.80	20.47	20.74	211,493	+0.14(+0.67%)
Oct 12, 2012	20.82	21.06	20.54	20.60	276,170	-0.26(-1.23%)
Oct 11, 2012	20.83	20.98	20.81	20.86	223,679	+0.17(+0.83%)
Oct 10, 2012	20.98	20.98	20.65	20.69	333,649	-0.29(-1.39%)
Oct 09, 2012	21.37	21.41	20.98	20.98	141,873	-0.40(-1.88%)
Oct 08, 2012	21.35	21.43	21.29	21.38	155,913	-0.12(-0.56%)
Oct 05, 2012	21.53	21.87	21.46	21.50	138,446	+0.05(+0.24%)
Oct 04, 2012	21.47	21.51	21.23	21.45	137,142	+0.13(+0.60%)
Oct 03, 2012	21.41	21.43	21.17	21.32	145,797	-0.07(-0.32%)
Oct 02, 2012	21.56	21.56	21.19	21.39	143,696	-0.08(-0.36%)

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.