Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.39	23.54	22.42	22.42	603,420	-1.04(-4.45%)
Apr 27, 2012	22.91	24.24	22.67	23.47	1,102,558	-0.71(-2.95%)
Apr 26, 2012	24.17	24.18	23.93	24.18	300,206	-0.09(-0.35%)
Apr 25, 2012	23.68	24.32	23.62	24.27	564,808	+0.83(+3.55%)
Apr 24, 2012	22.99	23.43	22.91	23.43	327,638	+0.52(+2.26%)
Apr 23, 2012	22.97	23.00	22.69	22.91	404,882	-0.43(-1.86%)
Apr 20, 2012	23.03	23.49	22.96	23.35	342,111	+0.56(+2.46%)
Apr 19, 2012	23.19	23.23	22.64	22.79	435,110	-0.37(-1.58%)
Apr 18, 2012	22.96	23.24	22.85	23.15	254,269	+0.03(+0.11%)
Apr 17, 2012	23.09	23.33	22.99	23.13	398,537	+0.18(+0.78%)
Apr 16, 2012	22.85	23.23	22.65	22.95	286,793	+0.25(+1.12%)
Apr 13, 2012	22.92	22.93	22.69	22.69	236,073	-0.38(-1.66%)
Apr 12, 2012	22.60	23.18	22.46	23.08	233,992	+0.51(+2.26%)
Apr 11, 2012	22.52	22.61	22.35	22.57	499,712	+0.29(+1.30%)
Apr 10, 2012	22.50	22.55	22.24	22.28	571,794	-0.33(-1.47%)
Apr 09, 2012	22.58	22.76	22.30	22.61	621,767	-0.49(-2.13%)
Apr 05, 2012	22.82	23.18	22.82	23.10	516,679	+0.08(+0.37%)
Apr 04, 2012	22.83	23.02	22.78	23.02	480,271	-0.12(-0.51%)
Apr 03, 2012	23.04	23.21	22.81	23.14	577,614	+0.24(+1.04%)

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.