Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	5.182	5.278	5.129	5.278	190,762	+0.19(+3.71%)
Apr 29, 2002	5.006	5.090	5.006	5.090	37,519	+0.06(+1.27%)
Apr 26, 2002	5.028	5.053	4.987	5.026	35,082	-0.02(-0.45%)
Apr 25, 2002	5.069	5.147	5.049	5.049	32,890	-0.03(-0.65%)
Apr 24, 2002	5.079	5.123	5.032	5.081	28,748	+0.01(+0.28%)
Apr 23, 2002	5.042	5.069	4.962	5.067	38,006	+0.02(+0.49%)
Apr 22, 2002	5.125	5.129	5.026	5.042	46,046	-0.08(-1.64%)
Apr 19, 2002	5.131	5.131	5.114	5.127	97,452	+0.00(+0.00%)
Apr 18, 2002	5.274	5.276	5.079	5.127	98,914	-0.14(-2.69%)
Apr 17, 2002	5.281	5.285	5.254	5.268	42,391	-0.02(-0.31%)
Apr 16, 2002	5.233	5.285	5.231	5.285	44,584	+0.08(+1.54%)
Apr 15, 2002	5.264	5.285	5.184	5.205	49,944	-0.09(-1.71%)
Apr 12, 2002	5.254	5.295	5.151	5.295	104,517	+0.02(+0.39%)
Apr 11, 2002	5.264	5.285	5.256	5.274	511,624	+0.06(+1.18%)
Apr 10, 2002	5.159	5.276	5.159	5.213	243,630	+0.07(+1.28%)
Apr 09, 2002	5.120	5.149	5.100	5.147	609,076	+0.03(+0.52%)
Apr 08, 2002	5.008	5.120	4.930	5.120	42,878	+0.11(+2.25%)
Apr 05, 2002	4.979	5.008	4.967	5.008	31,428	+0.03(+0.58%)
Apr 04, 2002	4.987	4.989	4.946	4.979	30,453	-0.03(-0.53%)
Apr 03, 2002	5.049	5.049	5.006	5.006	30,453	-0.05(-1.01%)
Apr 02, 2002	4.987	5.069	4.971	5.057	39,468	+0.03(+0.57%)

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.