Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.18	31.35	30.77	30.79	274,950	-0.38(-1.21%)
Feb 26, 2016	31.07	31.61	30.93	31.17	340,998	+0.22(+0.70%)
Feb 25, 2016	30.74	30.98	30.19	30.95	303,294	+0.22(+0.73%)
Feb 24, 2016	29.73	30.89	29.44	30.73	329,498	+0.64(+2.12%)
Feb 23, 2016	30.15	30.36	29.68	30.09	398,906	-0.13(-0.42%)
Feb 22, 2016	30.73	31.16	30.08	30.21	797,657	-0.15(-0.50%)
Feb 19, 2016	29.14	31.07	29.14	30.37	941,501	+1.98(+6.96%)
Feb 18, 2016	27.58	28.49	27.48	28.39	1,201,537	+0.83(+3.02%)
Feb 17, 2016	27.90	27.98	27.56	27.56	628,036	-0.16(-0.58%)
Feb 16, 2016	27.56	27.91	27.29	27.72	671,324	+0.45(+1.64%)
Feb 12, 2016	27.61	27.27	27.27	27.27	537,576	-0.17(-0.62%)
Feb 11, 2016	27.01	27.59	26.88	27.44	250,368	-0.02(-0.07%)
Feb 10, 2016	27.79	27.90	27.44	27.46	364,483	-0.22(-0.81%)
Feb 09, 2016	27.34	27.85	27.32	27.68	299,404	-0.03(-0.10%)
Feb 08, 2016	27.43	27.91	27.22	27.71	387,173	+0.01(+0.03%)
Feb 05, 2016	27.96	28.14	27.68	27.70	508,906	-0.40(-1.43%)
Feb 04, 2016	27.88	28.68	27.76	28.10	413,080	+0.19(+0.67%)
Feb 03, 2016	28.19	28.19	27.41	27.92	250,327	+0.04(+0.16%)
Feb 02, 2016	28.45	28.48	27.82	27.87	205,754	-0.92(-3.20%)
Feb 01, 2016	28.82	28.98	28.44	28.79	171,257	-0.28(-0.95%)
Jan 29, 2016	28.16	29.13	28.08	29.07	345,889	+0.98(+3.50%)
Jan 28, 2016	28.35	28.61	27.90	28.09	95,409	+0.05(+0.19%)
Jan 27, 2016	28.12	28.56	27.87	28.03	193,783	-0.22(-0.79%)
Jan 26, 2016	27.70	28.34	27.70	28.26	222,637	+0.77(+2.80%)
Jan 25, 2016	28.04	28.15	27.40	27.49	156,443	-0.72(-2.54%)
Jan 22, 2016	28.02	28.56	27.75	28.20	154,651	+0.60(+2.17%)
Jan 21, 2016	28.10	28.19	27.53	27.60	249,261	-0.46(-1.63%)
Jan 20, 2016	27.59	28.43	27.21	28.06	235,123	+0.10(+0.35%)
Jan 19, 2016	28.50	28.50	27.58	27.96	227,474	-0.20(-0.70%)
Jan 15, 2016	27.77	28.16	28.16	28.16	349,922	-0.55(-1.90%)
Jan 14, 2016	28.49	29.03	27.92	28.70	219,695	+0.40(+1.42%)
Jan 13, 2016	29.49	29.79	28.19	28.30	255,175	-1.19(-4.03%)
Jan 12, 2016	29.98	30.34	28.92	29.49	339,084	+0.38(+1.29%)
Jan 11, 2016	29.04	29.20	28.35	29.12	171,059	+0.27(+0.93%)
Jan 08, 2016	29.37	29.37	28.78	28.85	256,621	-0.34(-1.16%)
Jan 07, 2016	29.65	29.81	29.12	29.19	262,211	-1.09(-3.60%)
Jan 06, 2016	30.04	30.33	29.96	30.28	256,131	-0.23(-0.76%)
Jan 05, 2016	30.70	30.75	30.29	30.51	228,510	-0.17(-0.55%)
Jan 04, 2016	31.00	31.40	30.46	30.68	310,184	-0.97(-3.05%)
Dec 31, 2015	32.05	31.65	31.65	31.65	170,208	-0.39(-1.23%)
Dec 30, 2015	32.17	32.36	31.98	32.04	93,918	-0.18(-0.55%)
Dec 29, 2015	32.02	32.25	31.60	32.22	207,565	+0.39(+1.24%)
Dec 28, 2015	31.89	31.89	31.51	31.82	249,599	-0.23(-0.73%)
Dec 24, 2015	32.01	32.06	32.06	32.06	83,650	+0.04(+0.14%)
Dec 23, 2015	31.70	32.16	31.65	32.01	214,273	+0.34(+1.07%)
Dec 22, 2015	31.63	31.69	30.95	31.67	322,865	+0.14(+0.45%)
Dec 21, 2015	31.33	31.72	31.23	31.53	181,037	+0.26(+0.83%)
Dec 18, 2015	31.74	31.81	31.14	31.27	1,037,307	-0.80(-2.48%)
Dec 17, 2015	32.54	32.64	32.07	32.07	176,330	-0.46(-1.40%)
Dec 16, 2015	32.28	32.64	32.06	32.52	92,998	+0.44(+1.37%)
Dec 15, 2015	32.12	32.32	31.70	32.08	198,658	+0.12(+0.36%)
Dec 14, 2015	31.75	32.26	31.64	31.97	332,619	+0.28(+0.87%)
Dec 11, 2015	31.84	32.08	31.24	31.69	192,482	-0.71(-2.18%)
Dec 10, 2015	32.19	32.54	32.16	32.40	117,957	+0.22(+0.69%)
Dec 09, 2015	32.51	32.95	32.06	32.17	139,963	-0.40(-1.24%)
Dec 08, 2015	32.88	33.14	32.50	32.58	150,196	-0.83(-2.49%)
Dec 07, 2015	33.90	33.90	33.26	33.41	170,794	-0.63(-1.87%)
Dec 04, 2015	33.69	34.10	33.65	34.04	105,122	+0.35(+1.03%)
Dec 03, 2015	34.21	34.37	33.53	33.69	120,892	-0.44(-1.28%)
Dec 02, 2015	34.40	34.50	34.07	34.13	135,136	-0.28(-0.81%)

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.