Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.02	18.02	17.65	17.78	255,737	-0.20(-1.14%)
Dec 28, 2006	17.87	18.00	17.81	17.99	166,455	+0.10(+0.55%)
Dec 27, 2006	17.63	17.94	17.59	17.89	212,808	+0.26(+1.48%)
Dec 26, 2006	17.33	17.66	17.13	17.63	210,240	+0.39(+2.28%)
Dec 22, 2006	17.58	17.58	17.09	17.24	369,357	-0.34(-1.95%)
Dec 21, 2006	17.62	17.75	17.53	17.58	393,940	+0.01(+0.05%)
Dec 20, 2006	17.51	17.63	17.43	17.57	199,233	+0.12(+0.70%)
Dec 19, 2006	17.33	17.48	17.23	17.45	159,361	+0.10(+0.57%)
Dec 18, 2006	17.68	17.72	17.28	17.35	208,895	-0.31(-1.76%)
Dec 15, 2006	17.63	17.66	17.42	17.66	412,897	+0.26(+1.50%)
Dec 14, 2006	17.66	17.71	17.29	17.40	513,920	-0.35(-1.98%)
Dec 13, 2006	17.37	17.88	17.28	17.75	563,331	+0.56(+3.28%)
Dec 12, 2006	17.54	17.54	17.04	17.19	203,391	-0.32(-1.82%)
Dec 11, 2006	17.44	17.53	17.32	17.51	223,082	+0.11(+0.61%)
Dec 08, 2006	17.30	17.49	17.27	17.40	196,297	+0.04(+0.24%)
Dec 07, 2006	17.57	17.57	17.19	17.36	193,362	-0.18(-1.03%)
Dec 06, 2006	17.48	17.56	17.31	17.54	348,810	+0.16(+0.89%)
Dec 05, 2006	17.33	17.38	17.19	17.38	318,601	+0.15(+0.85%)
Dec 04, 2006	16.97	17.37	16.84	17.24	354,436	+0.36(+2.13%)

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.