Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.45	15.76	15.27	15.45	240,731	-0.32(-2.04%)
May 27, 2010	15.42	15.79	15.38	15.78	401,984	+0.71(+4.71%)
May 26, 2010	15.07	15.41	14.87	15.07	2,044	+0.31(+2.07%)
May 25, 2010	14.60	14.87	14.47	14.76	856,917	-0.27(-1.80%)
May 24, 2010	15.01	15.19	14.85	15.03	533,543	-0.03(-0.22%)
May 21, 2010	14.60	15.15	14.24	15.06	1,033,759	+0.11(+0.71%)
May 20, 2010	15.09	15.56	14.94	14.96	678,032	-1.24(-7.66%)
May 19, 2010	16.52	16.75	15.90	16.20	333,797	-0.44(-2.62%)
May 18, 2010	17.46	17.50	16.58	16.63	391,677	-0.62(-3.57%)
May 17, 2010	17.18	17.38	16.55	17.25	587,660	+0.16(+0.91%)
May 14, 2010	17.09	17.18	16.79	17.09	669,165	-0.14(-0.81%)
May 13, 2010	17.24	17.39	16.95	17.23	585,751	-0.05(-0.29%)
May 12, 2010	16.52	17.41	16.52	17.28	1,031,213	+0.86(+5.26%)
May 11, 2010	16.61	16.82	16.39	16.42	594,594	+0.07(+0.45%)
May 10, 2010	15.99	16.40	15.97	16.35	537,408	+1.31(+8.75%)
May 07, 2010	15.64	15.81	14.92	15.03	840,502	-0.82(-5.18%)
May 06, 2010	16.41	16.72	12.98	15.85	605,526	-0.57(-3.45%)
May 05, 2010	16.66	16.72	16.38	16.42	394,188	-0.42(-2.49%)
May 04, 2010	17.18	17.19	16.71	16.84	372,923	-0.48(-2.80%)
May 03, 2010	17.29	17.49	17.16	17.32	496,861	+0.23(+1.35%)
Apr 30, 2010	18.01	18.41	17.06	17.09	850,362	+0.00(+0.00%)
Apr 29, 2010	16.97	17.12	16.79	17.09	413,781	+0.30(+1.81%)
Apr 28, 2010	16.63	16.86	16.52	16.79	285,643	+0.32(+1.95%)
Apr 27, 2010	17.01	17.26	16.44	16.47	465,783	-0.55(-3.24%)
Apr 26, 2010	17.27	17.38	16.95	17.02	375,700	-0.20(-1.15%)
Apr 23, 2010	17.15	17.27	17.07	17.22	466,553	+0.12(+0.72%)
Apr 22, 2010	16.39	17.14	16.21	17.09	339,708	+0.50(+3.02%)
Apr 21, 2010	16.23	16.66	16.19	16.59	431,307	-0.05(-0.30%)
Apr 20, 2010	16.37	16.69	16.30	16.64	647,391	+0.41(+2.53%)
Apr 19, 2010	16.41	16.68	16.08	16.23	456,121	-0.22(-1.35%)
Apr 16, 2010	16.81	17.01	16.31	16.45	391,404	-0.35(-2.10%)
Apr 15, 2010	16.65	16.86	16.65	16.81	212,792	+0.00(+0.00%)
Apr 14, 2010	16.79	16.86	16.71	16.81	203,934	+0.08(+0.49%)
Apr 13, 2010	16.67	16.75	16.53	16.72	467,363	+0.05(+0.30%)
Apr 12, 2010	16.51	16.76	16.41	16.67	448,099	+0.15(+0.90%)
Apr 09, 2010	16.64	16.66	16.35	16.53	179,057	-0.13(-0.79%)
Apr 08, 2010	16.36	16.72	16.13	16.66	403,126	+0.36(+2.22%)
Apr 07, 2010	16.31	16.40	16.09	16.30	573,237	-0.09(-0.55%)
Apr 06, 2010	16.21	16.40	16.21	16.39	145,266	+0.06(+0.35%)
Apr 05, 2010	16.21	16.41	16.20	16.33	227,845	+0.16(+0.97%)
Apr 01, 2010	16.15	16.17	16.17	16.17	300,435	+0.19(+1.18%)
Mar 31, 2010	16.21	16.30	15.98	15.98	418,807	-0.26(-1.62%)
Mar 30, 2010	16.17	16.35	16.17	16.25	280,728	+0.15(+0.92%)
Mar 29, 2010	16.38	16.46	16.01	16.10	470,155	-0.21(-1.31%)
Mar 26, 2010	15.98	16.57	15.98	16.31	925,877	+0.35(+2.21%)
Mar 25, 2010	16.10	16.53	15.91	15.96	1,164,424	-0.07(-0.41%)
Mar 24, 2010	15.66	16.06	15.52	16.03	729,537	+0.28(+1.77%)
Mar 23, 2010	15.02	15.77	14.98	15.75	507,626	+0.71(+4.76%)
Mar 22, 2010	14.77	15.06	14.66	15.03	494,243	+0.19(+1.27%)
Mar 19, 2010	14.92	14.99	14.75	14.84	545,535	+0.02(+0.11%)
Mar 18, 2010	14.67	14.86	14.59	14.83	205,804	+0.19(+1.29%)
Mar 17, 2010	14.42	14.67	14.33	14.64	256,116	+0.29(+2.00%)
Mar 16, 2010	14.36	14.47	14.20	14.35	213,977	-0.01(-0.06%)
Mar 15, 2010	14.31	14.38	14.29	14.36	196,986	-0.20(-1.35%)
Mar 12, 2010	14.53	14.72	14.37	14.55	283,519	+0.08(+0.57%)
Mar 11, 2010	14.55	14.59	14.28	14.47	206,996	-0.20(-1.34%)
Mar 10, 2010	14.47	14.78	14.47	14.67	222,860	+0.16(+1.08%)
Mar 09, 2010	14.12	14.61	14.07	14.51	202,984	+0.28(+1.96%)
Mar 08, 2010	14.32	14.34	14.16	14.23	213,383	-0.04(-0.29%)
Mar 05, 2010	13.84	14.28	13.83	14.27	287,049	+0.48(+3.52%)
Mar 04, 2010	13.76	13.83	13.62	13.79	123,352	+0.09(+0.66%)
Mar 03, 2010	13.82	13.97	13.66	13.70	376,637	-0.05(-0.36%)
Mar 02, 2010	13.69	13.90	13.60	13.75	435,437	+0.08(+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.