Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.153	9.290	9.115	9.213	310,896	+0.01(+0.16%)
Apr 27, 2006	9.341	9.374	9.170	9.198	443,963	-0.18(-1.92%)
Apr 26, 2006	9.405	9.495	9.366	9.378	439,315	+0.01(+0.15%)
Apr 25, 2006	9.419	9.515	9.341	9.364	519,302	-0.02(-0.26%)
Apr 24, 2006	9.556	9.556	9.323	9.389	686,124	-0.24(-2.50%)
Apr 21, 2006	9.771	9.801	9.528	9.630	983,323	+0.11(+1.16%)
Apr 20, 2006	9.092	9.640	8.994	9.519	2,172,361	+0.71(+8.05%)
Apr 19, 2006	8.788	8.857	8.714	8.810	541,561	+0.06(+0.63%)
Apr 18, 2006	8.559	8.755	8.542	8.755	469,402	+0.20(+2.32%)
Apr 17, 2006	8.440	8.565	8.440	8.557	327,285	+0.07(+0.84%)
Apr 13, 2006	8.442	8.526	8.319	8.485	343,918	+0.04(+0.51%)
Apr 12, 2006	8.289	8.442	8.281	8.442	247,787	+0.16(+1.98%)
Apr 11, 2006	8.463	8.463	8.260	8.279	322,393	-0.18(-2.17%)
Apr 10, 2006	8.493	8.503	8.340	8.463	500,712	-0.04(-0.48%)
Apr 07, 2006	8.483	8.542	8.442	8.503	1,066,734	-0.01(-0.14%)
Apr 06, 2006	8.293	8.520	8.283	8.516	626,685	+0.22(+2.69%)
Apr 05, 2006	8.232	8.661	8.221	8.293	216,477	+0.03(+0.42%)
Apr 04, 2006	8.242	8.315	8.176	8.258	466,956	+0.01(+0.15%)
Apr 03, 2006	8.238	8.360	8.195	8.246	657,505	-0.03(-0.39%)
Mar 31, 2006	8.176	8.287	8.140	8.279	1,074,561	+0.32(+4.03%)
Mar 30, 2006	7.796	7.958	7.765	7.958	253,169	+0.16(+2.07%)
Mar 29, 2006	7.741	7.851	7.739	7.796	257,327	+0.02(+0.29%)
Mar 28, 2006	7.776	7.806	7.735	7.774	133,066	+0.03(+0.40%)
Mar 27, 2006	7.774	7.778	7.676	7.743	148,721	-0.07(-0.84%)
Mar 24, 2006	7.747	7.864	7.747	7.808	160,462	+0.09(+1.22%)
Mar 23, 2006	7.747	7.774	7.663	7.714	224,549	-0.09(-1.20%)
Mar 22, 2006	7.569	7.808	7.569	7.808	314,565	+0.25(+3.24%)
Mar 21, 2006	7.731	7.763	7.528	7.563	507,561	-0.20(-2.63%)
Mar 20, 2006	7.743	7.823	7.731	7.768	169,757	+0.02(+0.21%)
Mar 17, 2006	7.819	7.839	7.743	7.751	485,790	-0.02(-0.24%)
Mar 16, 2006	7.763	7.880	7.716	7.770	239,960	+0.03(+0.45%)
Mar 15, 2006	7.751	7.765	7.686	7.735	205,715	-0.03(-0.37%)
Mar 14, 2006	7.641	7.768	7.571	7.763	141,872	+0.15(+1.91%)
Mar 13, 2006	7.696	7.749	7.590	7.618	138,447	-0.09(-1.22%)
Mar 10, 2006	7.543	7.712	7.535	7.712	306,982	+0.22(+2.92%)
Mar 09, 2006	7.694	7.696	7.481	7.494	263,197	-0.21(-2.78%)
Mar 08, 2006	7.563	7.725	7.563	7.708	208,161	+0.12(+1.56%)
Mar 07, 2006	7.569	7.635	7.563	7.590	124,749	-0.03(-0.43%)
Mar 06, 2006	7.653	7.841	7.586	7.622	264,910	-0.22(-2.87%)
Mar 03, 2006	7.716	7.900	7.706	7.847	183,700	+0.11(+1.37%)
Mar 02, 2006	7.925	7.933	7.716	7.741	295,486	-0.22(-2.75%)
Mar 01, 2006	7.849	8.166	7.843	7.960	235,801	+0.11(+1.46%)
Feb 28, 2006	7.825	7.886	7.768	7.845	272,493	+0.02(+0.26%)
Feb 27, 2006	7.880	7.939	7.808	7.825	116,677	-0.03(-0.39%)
Feb 24, 2006	7.747	7.909	7.721	7.855	185,412	+0.04(+0.55%)
Feb 23, 2006	7.890	7.890	7.788	7.813	385,257	-0.16(-2.00%)
Feb 22, 2006	7.784	7.976	7.784	7.972	485,546	+0.22(+2.85%)
Feb 21, 2006	7.847	7.909	7.749	7.751	533,244	-0.12(-1.56%)
Feb 17, 2006	7.892	7.931	7.788	7.874	396,264	-0.13(-1.58%)
Feb 16, 2006	7.608	8.052	7.598	8.001	1,031,510	+0.43(+5.64%)
Feb 15, 2006	7.629	7.667	7.563	7.573	293,529	-0.08(-1.09%)
Feb 14, 2006	7.563	7.661	7.453	7.657	240,938	+0.12(+1.55%)
Feb 13, 2006	7.641	7.645	7.481	7.541	221,125	-0.14(-1.86%)
Feb 10, 2006	7.461	7.716	7.461	7.684	359,818	+0.20(+2.70%)
Feb 09, 2006	7.494	7.620	7.461	7.481	254,147	-0.01(-0.14%)
Feb 08, 2006	7.469	7.522	7.420	7.492	590,483	+0.02(+0.27%)
Feb 07, 2006	7.577	7.635	7.455	7.471	259,773	-0.15(-1.96%)
Feb 06, 2006	7.584	7.678	7.563	7.620	216,477	+0.01(+0.08%)
Feb 03, 2006	7.584	7.718	7.565	7.614	115,699	+0.03(+0.40%)
Feb 02, 2006	7.737	7.739	7.579	7.584	578,986	-0.12(-1.59%)

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.