Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.990	3.996	3.937	3.949	261,738	-0.03(-0.87%)
May 29, 2003	3.992	3.992	3.957	3.984	267,853	+0.01(+0.21%)
May 28, 2003	4.027	4.027	3.925	3.976	254,644	-0.06(-1.47%)
May 27, 2003	3.961	4.072	3.961	4.035	504,641	+0.07(+1.81%)
May 23, 2003	3.945	3.994	3.925	3.963	432,480	+0.00(+0.10%)
May 22, 2003	3.986	4.027	3.904	3.959	4,627,635	-0.29(-6.83%)
May 21, 2003	4.233	4.274	4.200	4.250	211,837	+0.04(+0.87%)
May 20, 2003	4.243	4.252	4.182	4.213	45,743	+0.00(+0.10%)
May 19, 2003	4.313	4.348	4.200	4.209	73,384	-0.05(-1.25%)
May 16, 2003	4.436	4.444	4.262	4.262	114,724	-0.20(-4.58%)
May 15, 2003	4.374	4.507	4.374	4.466	68,736	+0.11(+2.53%)
May 14, 2003	4.382	4.393	4.356	4.356	63,110	-0.01(-0.19%)
May 13, 2003	4.415	4.419	4.360	4.364	93,687	-0.06(-1.34%)
May 12, 2003	4.376	4.446	4.337	4.423	51,613	+0.05(+1.12%)
May 09, 2003	4.262	4.456	4.262	4.374	67,758	+0.13(+2.98%)
May 08, 2003	4.303	4.303	4.225	4.247	95,155	-0.07(-1.61%)
May 07, 2003	4.344	4.380	4.315	4.317	51,369	-0.05(-1.08%)
May 06, 2003	4.358	4.407	4.339	4.364	87,816	+0.01(+0.19%)
May 05, 2003	4.344	4.405	4.344	4.356	84,636	-0.01(-0.19%)
May 02, 2003	4.272	4.386	4.272	4.364	55,772	+0.10(+2.40%)

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.