Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.71	18.93	18.55	18.81	222,470	+0.08(+0.44%)
Mar 29, 2007	20.40	20.40	18.45	18.73	284,968	+0.17(+0.93%)
Mar 28, 2007	18.48	18.66	18.30	18.56	433,811	-0.01(-0.04%)
Mar 27, 2007	18.75	18.76	18.34	18.57	232,010	-0.26(-1.39%)
Mar 26, 2007	18.94	19.03	18.48	18.83	334,011	-0.11(-0.60%)
Mar 23, 2007	18.85	19.01	18.59	18.94	346,976	+0.06(+0.30%)
Mar 22, 2007	18.92	18.94	18.77	18.89	224,794	+0.05(+0.26%)
Mar 21, 2007	18.54	18.84	18.40	18.84	383,422	+0.29(+1.54%)
Mar 20, 2007	18.38	18.56	18.15	18.55	369,235	+0.20(+1.11%)
Mar 19, 2007	17.96	18.36	17.82	18.35	429,653	+0.49(+2.75%)
Mar 16, 2007	17.69	17.96	17.62	17.86	657,505	+0.17(+0.97%)
Mar 15, 2007	17.78	17.84	17.64	17.69	234,334	-0.07(-0.37%)
Mar 14, 2007	17.58	17.87	17.35	17.75	426,229	+0.23(+1.31%)
Mar 13, 2007	17.99	18.23	17.42	17.52	499,855	-0.47(-2.59%)
Mar 12, 2007	17.87	18.03	17.77	17.99	364,710	+0.16(+0.87%)
Mar 09, 2007	17.79	17.87	17.64	17.83	545,353	+0.11(+0.65%)
Mar 08, 2007	17.65	17.73	17.40	17.72	649,433	+0.21(+1.21%)
Mar 07, 2007	17.27	17.96	17.24	17.51	2,496,344	+0.26(+1.52%)
Mar 06, 2007	16.76	17.42	16.55	17.24	2,775,564	+0.11(+0.67%)
Mar 05, 2007	17.49	17.78	17.06	17.13	338,659	-0.54(-3.05%)
Mar 02, 2007	17.93	18.12	17.62	17.67	327,529	-0.38(-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.