Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	33.04	32.69	32.69	32.69	251,317	-0.21(-0.64%)
Dec 30, 2014	32.98	33.13	32.80	32.90	156,061	-0.07(-0.21%)
Dec 29, 2014	32.92	33.17	32.80	32.98	165,005	-0.03(-0.08%)
Dec 26, 2014	32.93	33.08	32.64	33.00	123,080	+0.28(+0.86%)
Dec 24, 2014	32.93	32.72	32.72	32.72	175,808	-0.21(-0.64%)
Dec 23, 2014	32.55	33.03	32.42	32.93	225,740	+0.48(+1.47%)
Dec 22, 2014	32.14	32.51	31.97	32.45	326,306	+0.31(+0.96%)
Dec 19, 2014	32.05	32.20	31.77	32.14	915,792	+0.26(+0.80%)
Dec 18, 2014	31.46	32.24	31.33	31.89	344,106	+0.84(+2.70%)
Dec 17, 2014	30.58	31.11	29.98	31.05	289,732	+0.57(+1.88%)
Dec 16, 2014	29.96	31.02	29.96	30.48	484,869	+0.42(+1.38%)
Dec 15, 2014	30.56	30.56	29.68	30.06	436,695	-0.49(-1.59%)
Dec 12, 2014	31.28	31.38	30.51	30.55	382,370	-1.22(-3.84%)
Dec 11, 2014	31.97	32.30	31.70	31.77	255,907	-0.11(-0.33%)
Dec 10, 2014	32.84	32.84	31.82	31.87	180,153	-1.12(-3.40%)
Dec 09, 2014	31.82	32.99	31.82	32.99	284,695	+0.88(+2.75%)
Dec 08, 2014	32.69	33.09	32.09	32.11	212,023	-0.73(-2.23%)
Dec 05, 2014	32.60	33.07	32.60	32.84	162,895	+0.22(+0.68%)
Dec 04, 2014	33.23	33.23	32.50	32.62	272,591	-0.72(-2.15%)
Dec 03, 2014	32.90	33.46	32.85	33.34	412,116	+0.52(+1.59%)
Dec 02, 2014	32.16	32.90	32.16	32.82	276,351	+0.64(+1.98%)
Dec 01, 2014	32.30	32.45	31.95	32.18	194,319	-0.27(-0.82%)
Nov 28, 2014	32.68	33.07	32.44	32.45	143,255	-0.28(-0.86%)
Nov 26, 2014	32.98	32.73	32.73	32.73	196,978	-0.22(-0.67%)
Nov 25, 2014	33.00	33.13	32.76	32.95	266,203	-0.03(-0.08%)
Nov 24, 2014	32.86	33.02	32.83	32.98	185,936	+0.27(+0.81%)
Nov 21, 2014	32.73	33.17	32.56	32.71	283,652	+0.31(+0.95%)
Nov 20, 2014	31.85	32.40	31.64	32.40	80,528	+0.33(+1.02%)
Nov 19, 2014	32.25	32.31	31.74	32.08	331,426	-0.26(-0.82%)
Nov 18, 2014	32.58	32.75	32.32	32.34	245,462	-0.20(-0.62%)
Nov 17, 2014	32.83	32.85	32.52	32.54	136,336	-0.30(-0.91%)
Nov 14, 2014	32.66	33.04	32.45	32.84	230,683	+0.21(+0.65%)
Nov 13, 2014	32.90	33.11	32.62	32.63	442,602	-0.26(-0.78%)
Nov 12, 2014	32.16	32.90	32.16	32.89	239,625	+0.63(+1.94%)
Nov 11, 2014	32.36	32.46	31.97	32.26	341,217	+0.02(+0.05%)
Nov 10, 2014	32.09	32.24	31.85	32.24	237,744	+0.18(+0.55%)
Nov 07, 2014	32.14	32.16	31.91	32.07	205,633	-0.07(-0.22%)
Nov 06, 2014	32.03	32.30	32.00	32.14	192,266	+0.16(+0.50%)
Nov 05, 2014	32.09	32.20	31.73	31.98	252,248	+0.13(+0.41%)
Nov 04, 2014	31.79	32.17	31.72	31.85	278,970	+0.05(+0.17%)
Nov 03, 2014	32.18	32.31	31.73	31.79	323,014	-0.40(-1.23%)
Oct 31, 2014	32.31	32.36	31.84	32.19	531,280	+0.43(+1.36%)
Oct 30, 2014	31.26	31.97	30.86	31.76	417,893	+0.33(+1.04%)
Oct 29, 2014	31.39	31.80	31.12	31.43	362,722	+0.15(+0.48%)
Oct 28, 2014	30.72	31.29	30.62	31.28	933,112	+0.73(+2.39%)
Oct 27, 2014	30.87	30.79	30.79	30.55	918,041	-0.24(-0.77%)
Oct 24, 2014	31.13	31.65	30.46	30.79	1,145,334	+1.67(+5.75%)
Oct 23, 2014	28.95	29.35	28.91	29.12	470,747	+0.50(+1.75%)
Oct 22, 2014	29.14	29.24	28.49	28.62	746,197	-0.47(-1.60%)
Oct 21, 2014	29.33	29.37	28.92	29.08	524,921	-0.03(-0.09%)
Oct 20, 2014	28.63	29.17	28.48	29.11	372,281	+0.37(+1.29%)
Oct 17, 2014	28.86	28.99	28.66	28.74	518,230	+0.29(+1.02%)
Oct 16, 2014	27.81	28.56	27.59	28.45	464,042	+0.23(+0.81%)
Oct 15, 2014	27.28	28.30	26.97	28.22	669,566	+0.48(+1.71%)
Oct 14, 2014	27.02	28.02	26.96	27.74	595,343	+0.98(+3.65%)
Oct 13, 2014	26.70	27.21	26.68	26.77	432,349	+0.07(+0.26%)
Oct 10, 2014	26.79	27.08	26.56	26.70	425,078	-0.10(-0.36%)
Oct 09, 2014	27.26	27.34	26.79	26.79	657,643	-0.45(-1.65%)
Oct 08, 2014	26.56	27.29	26.46	27.24	431,572	+0.67(+2.52%)
Oct 07, 2014	26.52	26.81	26.39	26.57	893,346	-0.03(-0.10%)
Oct 06, 2014	26.41	26.63	26.30	26.60	421,643	+0.27(+1.04%)
Oct 03, 2014	26.34	26.62	26.32	26.33	361,298	+0.07(+0.27%)
Oct 02, 2014	26.13	26.39	26.06	26.26	318,623	+0.14(+0.54%)

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.