Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.415	4.415	4.243	4.303	70,449	-0.09(-2.00%)
Nov 27, 2002	4.292	4.391	4.211	4.391	72,406	+0.10(+2.29%)
Nov 26, 2002	4.483	4.483	4.233	4.292	61,398	-0.25(-5.53%)
Nov 25, 2002	4.554	4.568	4.344	4.544	76,075	+0.00(+0.09%)
Nov 22, 2002	4.656	4.693	4.532	4.540	34,001	-0.11(-2.29%)
Nov 21, 2002	4.673	4.681	4.585	4.646	30,332	-0.02(-0.53%)
Nov 20, 2002	4.554	4.671	4.554	4.671	34,246	+0.11(+2.51%)
Nov 19, 2002	4.579	4.589	4.497	4.556	52,836	-0.05(-1.02%)
Nov 18, 2002	4.620	4.630	4.579	4.603	43,541	-0.00(-0.09%)
Nov 15, 2002	4.630	4.640	4.603	4.607	33,512	-0.05(-1.05%)
Nov 14, 2002	4.599	4.671	4.599	4.656	40,850	+0.06(+1.24%)
Nov 13, 2002	4.620	4.640	4.599	4.599	65,067	-0.00(-0.09%)
Nov 12, 2002	4.632	4.660	4.603	4.603	19,080	-0.03(-0.57%)
Nov 11, 2002	4.671	4.671	4.630	4.630	51,124	-0.04(-0.88%)
Nov 08, 2002	4.620	4.679	4.615	4.671	61,153	+0.05(+1.11%)
Nov 07, 2002	4.636	4.636	4.597	4.620	38,404	-0.06(-1.31%)
Nov 06, 2002	4.517	4.681	4.509	4.681	43,786	+0.19(+4.23%)
Nov 05, 2002	4.487	4.525	4.487	4.491	47,210	+0.00(+0.09%)
Nov 04, 2002	4.405	4.538	4.405	4.487	41,584	-0.02(-0.45%)

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.