Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.224	6.304	6.179	6.271	134,049	+0.03(+0.52%)
May 27, 2005	6.087	6.310	6.087	6.238	201,318	+0.14(+2.24%)
May 26, 2005	5.985	6.114	5.985	6.101	90,752	+0.10(+1.70%)
May 25, 2005	6.193	6.206	5.997	5.999	142,610	-0.19(-3.14%)
May 24, 2005	6.167	6.224	6.106	6.193	100,536	-0.05(-0.82%)
May 23, 2005	6.173	6.294	6.099	6.244	188,109	+0.09(+1.49%)
May 20, 2005	6.122	6.193	5.944	6.153	146,769	+0.04(+0.67%)
May 19, 2005	6.459	6.459	6.081	6.112	116,926	-0.15(-2.45%)
May 18, 2005	6.071	6.283	6.040	6.265	180,036	+0.21(+3.55%)
May 17, 2005	6.030	6.077	5.948	6.050	170,741	+0.01(+0.17%)
May 16, 2005	5.952	6.058	5.938	6.040	113,012	+0.11(+1.90%)
May 13, 2005	6.122	6.173	5.850	5.928	185,907	-0.19(-3.17%)
May 12, 2005	6.167	6.216	6.112	6.122	152,395	-0.03(-0.50%)
May 11, 2005	6.153	6.169	6.083	6.153	83,903	+0.02(+0.27%)
May 10, 2005	6.275	6.287	6.134	6.136	90,018	-0.18(-2.85%)
May 09, 2005	6.265	6.328	6.228	6.316	129,890	+0.06(+1.01%)
May 06, 2005	6.275	6.316	6.202	6.253	85,126	+0.08(+1.26%)
May 05, 2005	6.336	6.339	6.122	6.175	243,392	-0.26(-3.97%)
May 04, 2005	6.122	6.431	6.095	6.431	325,583	+0.35(+5.75%)
May 03, 2005	6.146	6.173	6.050	6.081	163,892	-0.07(-1.06%)

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.