Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.33	51.77	50.74	51.56	201,054	+0.23(+0.44%)
May 30, 2017	51.13	51.71	50.87	51.33	201,157	+0.05(+0.11%)
May 26, 2017	51.02	51.36	50.90	51.28	170,612	+0.05(+0.09%)
May 25, 2017	51.07	51.38	50.81	51.23	179,923	+0.39(+0.77%)
May 24, 2017	50.58	51.33	50.45	50.84	209,175	+0.32(+0.63%)
May 23, 2017	49.87	50.52	49.39	50.52	188,770	+0.83(+1.67%)
May 22, 2017	49.78	50.77	49.37	49.69	218,537	+0.18(+0.37%)
May 19, 2017	49.27	50.07	49.24	49.51	626,156	+0.49(+1.00%)
May 18, 2017	49.63	49.69	49.01	49.02	217,277	-0.64(-1.28%)
May 17, 2017	50.61	50.19	49.49	49.66	366,438	-0.95(-1.89%)
May 16, 2017	50.44	50.64	49.92	50.61	281,063	+0.20(+0.40%)
May 15, 2017	50.42	50.97	50.04	50.41	268,943	+0.35(+0.71%)
May 12, 2017	50.41	50.82	49.66	50.06	200,485	-0.57(-1.13%)
May 11, 2017	50.41	50.90	49.98	50.63	251,312	-0.15(-0.29%)
May 10, 2017	50.73	50.90	50.39	50.77	303,609	-0.10(-0.20%)
May 09, 2017	50.78	51.07	50.46	50.87	311,989	+0.35(+0.68%)
May 08, 2017	50.27	50.67	50.22	50.53	230,690	+0.30(+0.60%)
May 05, 2017	49.97	50.66	49.70	50.23	356,275	+0.55(+1.10%)
May 04, 2017	49.47	50.39	49.22	49.68	333,994	+0.38(+0.77%)
May 03, 2017	49.25	49.53	48.61	49.30	503,562	-0.46(-0.93%)
May 02, 2017	50.64	50.88	49.46	49.77	260,162	-0.77(-1.53%)

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.