Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.21	42.47	41.68	41.88	172,109	-0.11(-0.26%)
Nov 29, 2016	42.13	42.43	41.91	41.99	145,049	-0.26(-0.62%)
Nov 28, 2016	42.40	42.46	41.58	42.25	158,499	-0.33(-0.77%)
Nov 25, 2016	42.51	42.58	42.16	42.58	86,695	+0.14(+0.32%)
Nov 23, 2016		42.44	42.44	42.44	0	+0.53(+1.25%)
Nov 22, 2016	41.58	41.94	41.01	41.92	351,986	+0.56(+1.36%)
Nov 21, 2016	40.69	41.39	40.69	41.35	232,377	+0.76(+1.88%)
Nov 18, 2016	39.76	40.66	39.74	40.59	296,953	+0.93(+2.35%)
Nov 17, 2016	39.90	40.26	39.53	39.66	180,812	-0.23(-0.59%)
Nov 16, 2016	39.91	40.06	39.09	39.90	176,486	-0.04(-0.09%)
Nov 15, 2016	39.81	40.00	39.20	39.93	151,604	-0.01(-0.02%)
Nov 14, 2016	39.70	40.01	39.38	39.94	193,448	+0.65(+1.66%)
Nov 11, 2016	38.61	39.68	38.33	39.29	352,291	+0.60(+1.54%)
Nov 10, 2016	37.97	38.86	37.46	38.69	335,572	+1.35(+3.61%)
Nov 09, 2016	36.02	37.37	36.02	37.35	331,290	+0.94(+2.58%)
Nov 08, 2016	36.17	36.61	36.08	36.41	188,955	+0.12(+0.32%)
Nov 07, 2016	36.11	36.41	36.05	36.29	190,215	+0.99(+2.82%)
Nov 04, 2016	35.00	35.59	34.77	35.30	224,502	+0.33(+0.93%)
Nov 03, 2016	34.58	35.22	34.48	34.97	210,767	+0.57(+1.66%)
Nov 02, 2016	34.69	35.00	34.30	34.40	315,740	-0.20(-0.57%)
Nov 01, 2016	36.11	36.11	34.37	34.60	337,012	-1.41(-3.92%)
Oct 31, 2016	36.49	36.75	35.97	36.01	207,689	-0.47(-1.29%)
Oct 28, 2016	37.37	37.48	35.92	36.48	252,621	+0.91(+2.57%)
Oct 27, 2016	35.86	35.86	35.26	35.57	130,706	-0.19(-0.53%)
Oct 26, 2016	35.53	36.01	35.53	35.76	136,383	+0.09(+0.25%)
Oct 25, 2016	35.63	35.79	35.22	35.67	113,794	+0.10(+0.28%)
Oct 24, 2016	35.64	36.26	35.45	35.57	128,020	+0.29(+0.82%)
Oct 21, 2016	35.11	35.42	34.92	35.28	111,226	-0.25(-0.71%)
Oct 20, 2016	35.84	35.95	35.43	35.53	115,137	-0.45(-1.26%)
Oct 19, 2016	35.53	36.34	35.32	35.98	129,514	+0.53(+1.50%)
Oct 18, 2016	35.54	35.70	35.30	35.45	170,622	+0.32(+0.90%)
Oct 17, 2016	35.07	35.19	34.93	35.13	90,913	-0.04(-0.10%)
Oct 14, 2016	35.09	35.62	35.04	35.17	148,007	+0.24(+0.70%)
Oct 13, 2016	34.83	35.22	34.24	34.92	170,969	-0.23(-0.67%)
Oct 12, 2016	35.51	35.83	35.14	35.16	261,040	-0.21(-0.59%)
Oct 11, 2016	35.63	35.63	35.06	35.37	148,261	-0.41(-1.14%)
Oct 10, 2016	35.51	36.06	35.51	35.77	191,775	+0.36(+1.02%)
Oct 07, 2016	36.47	36.47	35.39	35.41	184,755	-1.15(-3.14%)
Oct 06, 2016	36.34	36.61	36.10	36.56	154,470	+0.18(+0.50%)
Oct 05, 2016	36.11	36.83	36.03	36.38	103,455	+0.44(+1.23%)
Oct 04, 2016	36.24	36.46	35.77	35.94	156,898	-0.25(-0.70%)
Oct 03, 2016	36.43	36.52	36.02	36.19	241,900	-0.46(-1.26%)
Sep 30, 2016	36.22	36.88	36.13	36.65	178,339	+0.60(+1.65%)
Sep 29, 2016	36.76	36.76	36.04	36.05	176,104	-0.69(-1.87%)
Sep 28, 2016	36.16	36.74	36.05	36.74	173,139	+0.60(+1.65%)
Sep 27, 2016	35.70	36.22	35.57	36.14	132,727	+0.36(+1.01%)
Sep 26, 2016	35.80	36.22	35.63	35.78	146,094	-0.23(-0.63%)
Sep 23, 2016	36.51	36.51	35.92	36.01	175,537	-0.53(-1.46%)
Sep 22, 2016	36.05	36.56	35.86	36.54	246,549	+0.86(+2.41%)
Sep 21, 2016	35.49	35.76	35.37	35.68	230,036	+0.46(+1.31%)
Sep 20, 2016	35.52	35.75	35.15	35.22	108,860	-0.07(-0.20%)
Sep 19, 2016	35.18	35.52	35.03	35.30	137,282	+0.42(+1.19%)
Sep 16, 2016	35.35	35.43	34.83	34.88	330,725	-0.56(-1.58%)
Sep 15, 2016	35.02	35.56	34.94	35.44	150,676	+0.42(+1.19%)
Sep 14, 2016	35.24	35.54	34.99	35.02	198,470	-0.21(-0.59%)
Sep 13, 2016	35.72	36.13	35.18	35.23	180,144	-0.90(-2.50%)
Sep 12, 2016	35.45	36.22	35.32	36.14	195,912	+0.37(+1.04%)
Sep 09, 2016	36.55	36.72	35.75	35.77	177,749	-1.08(-2.92%)
Sep 08, 2016	37.04	37.06	36.78	36.84	148,422	-0.25(-0.68%)
Sep 07, 2016	36.85	37.20	36.67	37.09	232,756	+0.24(+0.66%)
Sep 06, 2016	37.60	37.62	36.83	36.85	239,240	-0.73(-1.95%)
Sep 02, 2016	37.36	37.58	37.58	37.58	287,437	+0.43(+1.17%)

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.