Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	22.38	22.58	22.29	22.35	603,945	+0.19(+0.84%)
Mar 29, 2012	22.13	22.33	21.85	22.16	239,206	-0.19(-0.84%)
Mar 28, 2012	22.69	22.69	22.06	22.35	268,213	-0.25(-1.13%)
Mar 27, 2012	22.84	22.98	22.60	22.60	187,637	-0.27(-1.19%)
Mar 26, 2012	22.65	23.10	22.54	22.87	343,959	+0.56(+2.51%)
Mar 23, 2012	22.09	22.34	21.82	22.31	234,743	+0.27(+1.23%)
Mar 22, 2012	22.23	22.23	21.85	22.04	317,064	-0.47(-2.08%)
Mar 21, 2012	22.75	22.78	22.44	22.51	273,502	-0.21(-0.93%)
Mar 20, 2012	22.97	22.99	22.63	22.72	304,416	-0.46(-1.98%)
Mar 19, 2012	23.03	23.31	22.98	23.18	238,647	+0.08(+0.33%)
Mar 16, 2012	23.53	23.71	22.95	23.10	403,313	-0.01(-0.04%)
Mar 15, 2012	22.75	23.12	22.59	23.11	289,869	+0.39(+1.72%)
Mar 14, 2012	23.02	23.05	22.58	22.72	361,296	-0.31(-1.33%)
Mar 13, 2012	22.91	23.03	22.60	23.03	283,135	+0.33(+1.46%)
Mar 12, 2012	22.66	23.08	22.63	22.69	343,027	+0.03(+0.11%)
Mar 09, 2012	22.60	23.10	22.57	22.67	323,015	+0.01(+0.04%)
Mar 08, 2012	22.48	22.68	22.16	22.66	284,106	+0.37(+1.68%)
Mar 07, 2012	22.08	22.35	22.01	22.29	213,197	+0.30(+1.35%)
Mar 06, 2012	22.30	22.33	21.90	21.99	317,668	-0.64(-2.82%)
Mar 05, 2012	22.57	22.65	22.30	22.63	249,188	+0.06(+0.26%)
Mar 02, 2012	23.36	23.36	22.47	22.57	377,135	-0.77(-3.31%)

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.