Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.60	29.61	29.11	29.16	345,685	-0.47(-1.58%)
Apr 28, 2016	30.49	30.84	29.57	29.62	379,890	-0.94(-3.08%)
Apr 27, 2016	29.31	30.59	29.31	30.56	784,136	+1.14(+3.87%)
Apr 26, 2016	29.97	30.05	28.50	29.43	1,425,202	-3.60(-10.90%)
Apr 25, 2016	33.45	33.58	32.73	33.02	251,487	-0.64(-1.89%)
Apr 22, 2016	33.39	33.88	33.28	33.66	201,372	+0.31(+0.91%)
Apr 21, 2016	33.34	33.51	33.21	33.36	198,497	+0.05(+0.16%)
Apr 20, 2016	33.16	33.46	33.02	33.30	125,299	+0.06(+0.19%)
Apr 19, 2016	33.80	33.80	32.83	33.24	286,776	-0.39(-1.15%)
Apr 18, 2016	33.28	33.67	33.08	33.62	215,628	+0.30(+0.89%)
Apr 15, 2016	33.14	33.42	32.91	33.33	202,067	+0.08(+0.24%)
Apr 14, 2016	33.19	33.43	32.78	33.25	219,117	+0.10(+0.30%)
Apr 13, 2016	32.53	33.16	32.42	33.15	241,330	+0.74(+2.27%)
Apr 12, 2016	32.06	32.52	31.78	32.41	239,120	+0.44(+1.38%)
Apr 11, 2016	32.14	32.46	31.85	31.97	252,492	+0.13(+0.42%)
Apr 08, 2016	31.48	32.12	31.32	31.84	436,341	+0.68(+2.19%)
Apr 07, 2016	30.49	31.83	30.15	31.16	842,801	+1.26(+4.20%)
Apr 06, 2016	29.96	30.13	29.66	29.90	346,571	-0.08(-0.27%)
Apr 05, 2016	30.21	30.26	29.93	29.98	205,679	-0.49(-1.62%)
Apr 04, 2016	31.06	31.18	30.30	30.48	295,676	-0.69(-2.22%)

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.