Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	4.211	4.235	4.149	4.160	39,381	-0.05(-1.21%)
Dec 30, 2002	4.188	4.272	4.149	4.211	44,518	+0.03(+0.73%)
Dec 27, 2002	4.231	4.262	4.180	4.180	33,755	-0.08(-1.97%)
Dec 26, 2002	4.172	4.293	4.170	4.264	28,619	+0.09(+2.20%)
Dec 24, 2002	4.170	4.190	4.088	4.172	52,101	+0.02(+0.49%)
Dec 23, 2002	4.170	4.186	4.060	4.152	108,605	-0.02(-0.44%)
Dec 20, 2002	4.385	4.385	4.170	4.170	84,389	-0.19(-4.45%)
Dec 19, 2002	4.272	4.395	4.272	4.364	44,763	+0.11(+2.64%)
Dec 18, 2002	4.333	4.333	4.252	4.252	38,648	-0.08(-1.89%)
Dec 17, 2002	4.562	4.562	4.288	4.333	63,598	-0.22(-4.93%)
Dec 16, 2002	4.425	4.569	4.425	4.558	29,108	+0.08(+1.83%)
Dec 13, 2002	4.577	4.620	4.477	4.477	54,547	-0.10(-2.23%)
Dec 12, 2002	4.548	4.620	4.528	4.579	62,374	+0.04(+0.90%)
Dec 11, 2002	4.446	4.620	4.446	4.538	92,217	+0.06(+1.37%)
Dec 10, 2002	4.415	4.597	4.415	4.477	103,958	+0.03(+0.78%)
Dec 09, 2002	4.472	4.493	4.391	4.442	44,518	-0.03(-0.78%)
Dec 06, 2002	4.248	4.517	4.248	4.477	46,475	+0.22(+5.09%)
Dec 05, 2002	4.305	4.350	4.260	4.260	21,280	-0.04(-1.00%)
Dec 04, 2002	4.323	4.354	4.303	4.303	32,288	-0.04(-0.85%)
Dec 03, 2002	4.391	4.395	4.333	4.340	22,259	-0.07(-1.62%)

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.