Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.69	20.82	20.40	20.40	218,082	-0.41(-1.99%)
Dec 29, 2011	20.50	20.93	20.39	20.82	177,293	+0.48(+2.37%)
Dec 28, 2011	20.57	20.85	20.30	20.34	230,887	-0.37(-1.80%)
Dec 27, 2011	20.48	20.86	19.99	20.71	288,351	+0.08(+0.41%)
Dec 23, 2011	20.61	20.70	20.40	20.62	185,633	+0.16(+0.79%)
Dec 21, 2011	20.54	20.74	20.01	20.46	260,886	-0.22(-1.06%)
Dec 20, 2011	20.14	20.76	20.12	20.68	303,671	+0.94(+4.76%)
Dec 19, 2011	20.29	20.48	19.64	19.74	245,803	-0.36(-1.81%)
Dec 16, 2011	19.81	20.38	19.81	20.11	688,220	+0.52(+2.63%)
Dec 15, 2011	19.46	19.81	19.30	19.59	522,899	+0.38(+1.98%)
Dec 14, 2011	19.51	19.57	19.07	19.21	474,769	-0.54(-2.74%)
Dec 13, 2011	20.40	20.62	19.55	19.75	283,312	-0.43(-2.14%)
Dec 12, 2011	20.16	20.23	19.80	20.18	299,788	-0.26(-1.28%)
Dec 09, 2011	19.98	20.60	19.91	20.45	481,126	+0.54(+2.72%)
Dec 08, 2011	20.44	20.48	19.85	19.90	345,276	-0.77(-3.72%)
Dec 07, 2011	20.78	20.87	20.42	20.67	455,880	-0.26(-1.25%)
Dec 06, 2011	20.77	21.16	20.48	20.94	521,076	+0.13(+0.61%)
Dec 05, 2011	20.85	21.00	20.67	20.81	703,323	+0.22(+1.07%)
Dec 02, 2011	20.84	20.91	20.52	20.59	292,561	+0.06(+0.29%)

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.