Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.10	26.65	26.05	26.20	235,956	-0.08(-0.30%)
May 30, 2013	26.16	26.52	26.07	26.27	334,542	+0.15(+0.56%)
May 29, 2013	26.32	26.63	26.08	26.13	239,665	-0.45(-1.70%)
May 28, 2013	26.48	26.74	26.19	26.58	374,556	+0.48(+1.83%)
May 24, 2013	25.72	26.27	25.70	26.10	248,687	+0.16(+0.64%)
May 23, 2013	25.56	26.04	25.45	25.94	338,250	+0.12(+0.47%)
May 22, 2013	26.39	26.72	25.72	25.82	457,883	-0.57(-2.16%)
May 21, 2013	26.14	26.49	26.14	26.39	553,966	+0.12(+0.46%)
May 20, 2013	26.32	26.40	25.97	26.27	350,429	-0.16(-0.59%)
May 17, 2013	26.16	26.60	26.11	26.42	516,850	+0.43(+1.66%)
May 16, 2013	25.91	26.10	25.83	25.99	487,920	-0.02(-0.07%)
May 15, 2013	25.56	26.04	25.48	26.01	375,239	+0.88(+3.51%)
May 13, 2013	25.38	25.40	25.06	25.12	186,322	-0.31(-1.22%)
May 10, 2013	25.09	25.50	25.04	25.44	185,250	+0.47(+1.87%)
May 09, 2013	24.93	25.33	24.93	24.97	203,123	-0.06(-0.24%)
May 08, 2013	24.76	25.23	24.74	25.03	317,179	+0.16(+0.63%)
May 07, 2013	24.71	25.05	24.68	24.87	419,763	+0.18(+0.73%)
May 06, 2013	24.63	24.77	24.56	24.69	267,564	+0.01(+0.04%)
May 03, 2013	24.52	24.96	23.99	24.68	436,797	+0.69(+2.88%)
May 02, 2013	23.73	24.15	23.65	23.99	317,971	+0.39(+1.65%)

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.