Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.74	52.28	50.74	51.15	456,461	+0.35(+0.69%)
Apr 27, 2018	56.74	56.74	50.57	50.80	410,729	-5.42(-9.63%)
Apr 26, 2018	56.40	56.41	55.49	56.21	89,574	-0.16(-0.28%)
Apr 25, 2018	56.32	57.79	55.73	56.37	149,645	+0.00(+0.00%)
Apr 24, 2018	56.98	57.56	55.64	56.37	284,195	-0.25(-0.44%)
Apr 23, 2018	57.31	57.63	56.54	56.62	126,244	-0.62(-1.08%)
Apr 20, 2018	57.36	57.80	56.89	57.23	122,577	-0.33(-0.58%)
Apr 19, 2018	58.22	58.75	57.47	57.56	190,434	-0.63(-1.08%)
Apr 18, 2018	57.12	58.33	57.06	58.19	194,219	+1.47(+2.60%)
Apr 17, 2018	56.79	57.25	56.51	56.72	281,673	+0.40(+0.70%)
Apr 16, 2018	55.72	56.54	55.62	56.32	238,834	+0.75(+1.34%)
Apr 13, 2018	55.72	55.88	55.21	55.58	317,832	-0.13(-0.23%)
Apr 12, 2018	55.72	56.08	55.46	55.70	224,806	+0.21(+0.38%)
Apr 11, 2018	55.68	56.00	55.39	55.49	192,266	-0.59(-1.05%)
Apr 10, 2018	55.88	56.40	55.23	56.08	162,624	+1.03(+1.87%)
Apr 09, 2018	55.60	56.51	54.98	55.05	133,064	-0.10(-0.18%)
Apr 06, 2018	55.95	56.58	54.70	55.15	278,170	-1.41(-2.49%)
Apr 05, 2018	56.18	56.66	55.72	56.56	150,036	+0.76(+1.35%)
Apr 04, 2018	54.12	56.01	54.12	55.81	159,272	+0.73(+1.32%)
Apr 03, 2018	54.45	55.36	54.28	55.08	296,168	+0.94(+1.74%)

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.