Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.02	36.21	35.39	35.78	242,409	-0.28(-0.79%)
May 28, 2015	35.99	36.17	35.61	36.06	232,043	-0.04(-0.12%)
May 27, 2015	35.67	36.16	35.50	36.10	533,342	+0.47(+1.32%)
May 26, 2015	36.10	36.47	35.53	35.63	402,414	-0.65(-1.79%)
May 22, 2015	36.71	36.28	36.28	36.28	276,857	-0.40(-1.09%)
May 21, 2015	36.23	36.73	36.23	36.68	314,061	+0.48(+1.32%)
May 20, 2015	36.11	36.32	35.74	36.20	237,480	+0.07(+0.20%)
May 19, 2015	36.01	36.17	35.71	36.13	246,798	+0.16(+0.44%)
May 18, 2015	35.82	36.11	35.64	35.97	214,062	+0.07(+0.20%)
May 15, 2015	36.11	36.11	35.72	35.90	235,296	-0.16(-0.44%)
May 14, 2015	35.44	36.18	35.44	36.06	306,880	+0.75(+2.13%)
May 13, 2015	35.05	35.40	35.02	35.31	357,858	+0.33(+0.94%)
May 12, 2015	35.18	35.29	34.71	34.98	299,626	-0.22(-0.63%)
May 11, 2015	35.29	35.67	35.13	35.20	258,099	-0.08(-0.23%)
May 08, 2015	35.36	35.69	35.12	35.28	279,962	+0.24(+0.68%)
May 07, 2015	34.84	35.11	34.59	35.04	222,938	+0.11(+0.30%)
May 06, 2015	35.10	35.10	34.63	34.94	205,863	-0.09(-0.25%)
May 05, 2015	35.44	36.15	34.88	35.02	200,811	-0.47(-1.32%)
May 04, 2015	35.75	36.03	35.43	35.49	178,307	-0.21(-0.60%)

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.