Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.539	5.554	5.507	5.554	238,010	-0.00(-0.07%)
Mar 30, 2005	5.507	5.558	5.507	5.558	102,004	+0.05(+0.97%)
Mar 29, 2005	5.570	5.580	5.488	5.505	172,698	-0.08(-1.36%)
Mar 28, 2005	5.644	5.662	5.562	5.580	183,461	-0.06(-1.09%)
Mar 24, 2005	5.519	5.691	5.519	5.642	135,272	+0.07(+1.28%)
Mar 23, 2005	5.631	5.652	5.556	5.570	108,609	-0.07(-1.27%)
Mar 22, 2005	5.723	5.760	5.613	5.642	202,296	-0.20(-3.46%)
Mar 21, 2005	5.633	5.844	5.633	5.844	163,647	+0.22(+3.89%)
Mar 18, 2005	5.801	5.807	5.625	5.625	321,913	-0.17(-2.93%)
Mar 17, 2005	5.717	5.795	5.717	5.795	111,300	+0.08(+1.32%)
Mar 16, 2005	5.707	5.750	5.703	5.719	270,789	-0.01(-0.14%)
Mar 15, 2005	5.744	5.919	5.723	5.727	340,749	+0.01(+0.21%)
Mar 14, 2005	5.519	5.731	5.519	5.715	269,077	+0.17(+3.10%)
Mar 11, 2005	5.529	5.560	5.509	5.543	135,272	+0.02(+0.44%)
Mar 10, 2005	5.588	5.592	5.519	5.519	187,375	-0.08(-1.39%)
Mar 09, 2005	5.621	5.639	5.580	5.597	130,380	-0.03(-0.62%)
Mar 08, 2005	5.666	5.715	5.621	5.631	216,973	-0.04(-0.72%)
Mar 07, 2005	5.564	5.682	5.564	5.672	201,073	+0.12(+2.13%)
Mar 04, 2005	5.488	5.560	5.484	5.554	123,530	+0.05(+0.97%)
Mar 03, 2005	5.480	5.511	5.437	5.500	149,215	+0.02(+0.41%)
Mar 02, 2005	5.468	5.513	5.421	5.478	181,015	+0.01(+0.26%)
Mar 01, 2005	5.458	5.490	5.432	5.464	181,260	+0.01(+0.19%)
Feb 28, 2005	5.376	5.468	5.366	5.453	170,986	+0.06(+1.14%)
Feb 25, 2005	5.314	5.433	5.310	5.392	176,612	+0.11(+2.05%)
Feb 24, 2005	5.222	5.300	5.171	5.284	182,238	-0.01(-0.19%)
Feb 23, 2005	5.263	5.335	5.208	5.294	218,197	+0.00(+0.00%)
Feb 22, 2005	5.192	5.310	5.110	5.294	304,301	+0.21(+4.23%)
Feb 18, 2005	5.114	5.137	5.049	5.079	89,040	-0.03(-0.60%)
Feb 17, 2005	5.145	5.159	5.069	5.110	164,626	-0.07(-1.34%)
Feb 16, 2005	5.145	5.194	5.120	5.180	110,566	+0.02(+0.40%)
Feb 15, 2005	5.200	5.235	5.108	5.159	162,180	-0.04(-0.71%)
Feb 14, 2005	5.147	5.200	5.147	5.196	80,967	+0.04(+0.83%)
Feb 11, 2005	5.186	5.188	5.137	5.153	165,849	-0.04(-0.71%)
Feb 10, 2005	5.159	5.202	5.143	5.190	131,358	+0.03(+0.59%)
Feb 09, 2005	5.274	5.288	5.157	5.159	150,683	-0.13(-2.51%)
Feb 08, 2005	5.243	5.292	5.222	5.292	63,844	+0.03(+0.54%)
Feb 07, 2005	5.294	5.296	5.243	5.263	75,830	-0.04(-0.81%)
Feb 04, 2005	5.253	5.314	5.253	5.306	56,995	+0.05(+1.01%)
Feb 03, 2005	5.235	5.267	5.171	5.253	105,429	+0.02(+0.43%)
Feb 02, 2005	5.182	5.231	5.139	5.231	101,760	+0.03(+0.55%)
Feb 01, 2005	5.243	5.257	5.196	5.202	157,287	-0.04(-0.78%)
Jan 31, 2005	5.141	5.249	5.141	5.243	173,676	+0.14(+2.76%)
Jan 28, 2005	5.083	5.122	5.069	5.102	202,052	+0.02(+0.44%)
Jan 27, 2005	5.010	5.114	4.977	5.079	159,000	+0.05(+1.02%)
Jan 26, 2005	4.926	5.028	4.916	5.028	172,453	+0.10(+2.07%)
Jan 25, 2005	4.875	4.977	4.873	4.926	110,076	+0.05(+1.05%)
Jan 24, 2005	4.910	4.951	4.873	4.875	112,767	-0.03(-0.58%)
Jan 21, 2005	4.918	4.949	4.879	4.904	146,280	-0.03(-0.58%)
Jan 20, 2005	4.936	4.957	4.893	4.932	128,912	-0.02(-0.33%)
Jan 19, 2005	5.036	5.043	4.949	4.949	131,113	-0.09(-1.71%)
Jan 18, 2005	4.947	5.057	4.900	5.034	181,015	+0.08(+1.65%)
Jan 14, 2005	4.902	4.955	4.848	4.953	200,095	+0.05(+0.96%)
Jan 13, 2005	4.906	4.947	4.873	4.906	218,197	-0.05(-1.03%)
Jan 12, 2005	4.957	4.992	4.895	4.957	173,676	-0.04(-0.82%)
Jan 11, 2005	5.094	5.094	4.947	4.998	221,621	-0.09(-1.85%)
Jan 10, 2005	5.024	5.128	5.024	5.092	130,380	+0.07(+1.34%)
Jan 07, 2005	5.141	5.149	5.024	5.024	178,569	-0.12(-2.42%)
Jan 06, 2005	5.135	5.200	5.110	5.149	120,106	+0.01(+0.12%)
Jan 05, 2005	5.190	5.198	5.090	5.143	150,193	-0.03(-0.55%)
Jan 04, 2005	5.331	5.355	5.112	5.171	229,449	-0.17(-3.21%)

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.