Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.32	46.85	46.03	46.66	222,088	+0.25(+0.55%)
Mar 30, 2017	45.81	46.54	45.81	46.40	130,447	+0.61(+1.33%)
Mar 29, 2017	45.52	45.98	45.32	45.79	75,678	+0.09(+0.20%)
Mar 28, 2017	44.85	45.92	44.50	45.70	157,220	+0.62(+1.37%)
Mar 27, 2017	44.66	45.27	43.81	45.09	149,097	-0.12(-0.26%)
Mar 24, 2017	45.94	46.11	44.89	45.20	193,900	-0.51(-1.11%)
Mar 23, 2017	44.88	46.00	44.63	45.71	180,914	+0.95(+2.11%)
Mar 22, 2017	44.89	44.98	44.20	44.77	172,572	-0.29(-0.65%)
Mar 21, 2017	46.46	46.72	45.03	45.06	219,816	-1.10(-2.38%)
Mar 20, 2017	46.42	46.42	45.91	46.16	142,054	-0.20(-0.43%)
Mar 17, 2017	46.00	46.48	45.82	46.36	403,303	+0.17(+0.37%)
Mar 16, 2017	46.51	46.75	46.01	46.18	166,311	-0.17(-0.37%)
Mar 15, 2017	45.33	46.56	45.33	46.36	186,937	+1.21(+2.68%)
Mar 14, 2017	44.66	45.39	44.59	45.15	155,059	+0.11(+0.24%)
Mar 13, 2017		45.33	44.47	45.04	106,458	+0.16(+0.36%)
Mar 10, 2017	45.03	45.18	44.39	44.88	125,033	+0.26(+0.59%)
Mar 09, 2017	45.19	45.41	44.56	44.61	165,992	-0.62(-1.37%)
Mar 08, 2017	45.88	46.02	45.19	45.23	90,332	-0.48(-1.05%)
Mar 07, 2017	45.79	46.13	45.52	45.71	110,045	-0.20(-0.44%)
Mar 06, 2017	45.54	46.09	44.50	45.91	110,290	-0.01(-0.02%)
Mar 03, 2017	46.11	46.21	45.48	45.92	141,629	-0.27(-0.59%)
Mar 02, 2017	47.08	47.20	46.09	46.19	121,042	-0.95(-2.01%)
Mar 01, 2017	46.34	47.23	46.34	47.14	202,665	+1.60(+3.51%)
Feb 28, 2017	46.34	46.41	45.41	45.54	258,558	-0.80(-1.73%)
Feb 27, 2017	45.77	46.38	45.53	46.34	211,620	+0.65(+1.43%)
Feb 24, 2017	45.45	45.91	45.34	45.69	146,612	+0.01(+0.02%)
Feb 23, 2017	45.88	46.01	45.17	45.68	196,525	-0.13(-0.28%)
Feb 22, 2017	45.23	45.84	44.78	45.80	151,116	+0.27(+0.60%)
Feb 21, 2017	45.84	46.21	45.36	45.53	305,441	-0.02(-0.04%)
Feb 17, 2017		45.55	45.55	45.55	0	+1.78(+4.06%)
Feb 16, 2017	44.13	44.13	43.38	43.77	304,879	-0.34(-0.76%)
Feb 15, 2017	43.94	44.29	43.74	44.11	188,744	+0.13(+0.29%)
Feb 14, 2017	44.13	44.20	43.68	43.98	158,140	-0.36(-0.82%)
Feb 13, 2017	44.44	44.78	44.18	44.34	83,056	+0.31(+0.70%)
Feb 10, 2017	43.82	44.23	43.41	44.03	108,527	+0.55(+1.27%)
Feb 09, 2017	42.69	43.67	42.60	43.48	282,221	+0.84(+1.98%)
Feb 08, 2017	43.12	43.12	42.37	42.64	184,089	-0.63(-1.45%)
Feb 07, 2017	43.30	43.49	42.94	43.26	205,967	+0.19(+0.44%)
Feb 06, 2017	43.16	43.22	42.48	43.07	161,900	-0.28(-0.65%)
Feb 03, 2017	43.15	43.49	42.83	43.36	185,282	+0.40(+0.93%)
Feb 02, 2017	43.55	43.55	42.76	42.96	163,509	-0.75(-1.72%)
Feb 01, 2017	43.79	44.23	43.49	43.71	179,356	+0.08(+0.19%)
Jan 31, 2017	43.86	43.97	43.09	43.63	206,052	-0.40(-0.91%)
Jan 30, 2017	43.94	44.34	43.26	44.03	333,278	-0.33(-0.74%)
Jan 27, 2017	44.33	44.38	43.73	44.35	201,853	+0.17(+0.39%)
Jan 26, 2017	43.83	44.37	43.74	44.18	215,256	+0.30(+0.68%)
Jan 25, 2017	43.23	43.98	43.03	43.88	257,400	+1.08(+2.52%)
Jan 24, 2017	41.64	42.98	41.50	42.80	176,230	+1.24(+2.99%)
Jan 23, 2017	41.71	41.92	41.22	41.56	254,397	-0.31(-0.74%)
Jan 20, 2017	42.07	42.46	41.78	41.87	155,175	-0.20(-0.47%)
Jan 19, 2017	42.65	42.65	41.68	42.07	174,285	-0.49(-1.15%)
Jan 18, 2017	42.44	42.79	42.35	42.56	187,749	+0.18(+0.43%)
Jan 17, 2017	43.02	43.02	42.29	42.38	116,096	-0.86(-1.99%)
Jan 13, 2017		43.24	43.24	43.24	0	+0.88(+2.08%)
Jan 12, 2017	43.07	43.07	41.63	42.36	142,271	-0.92(-2.12%)
Jan 11, 2017	42.95	43.33	42.49	43.27	169,230	+0.36(+0.85%)
Jan 10, 2017	42.29	42.96	42.29	42.91	160,756	+0.59(+1.39%)
Jan 09, 2017	42.89	42.90	42.11	42.32	190,106	-0.89(-2.06%)
Jan 06, 2017	43.17	43.45	42.71	43.21	237,419	+0.30(+0.70%)
Jan 05, 2017	43.77	43.78	42.52	42.91	204,082	-0.93(-2.13%)
Jan 04, 2017	43.62	43.96	43.41	43.84	226,796	+0.34(+0.77%)

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.