Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.53	13.87	13.36	13.53	5,538	+0.07(+0.55%)
Jun 29, 2010	14.07	14.28	13.34	13.46	873,594	-1.16(-7.91%)
Jun 25, 2010	14.61	14.95	14.36	14.61	1,853,830	-0.18(-1.23%)
Jun 24, 2010	14.79	15.07	14.73	14.79	294	-0.16(-1.05%)
Jun 23, 2010	14.86	15.15	14.69	14.95	792,833	+0.12(+0.78%)
Jun 22, 2010	14.83	15.50	14.80	14.83	1,445	-0.31(-2.02%)
Jun 21, 2010	15.32	15.58	15.02	15.14	211,900	+0.05(+0.33%)
Jun 18, 2010	15.09	15.35	15.03	15.09	391,622	-0.12(-0.76%)
Jun 17, 2010	15.20	15.33	14.92	15.20	281	+0.03(+0.22%)
Jun 16, 2010	15.33	15.40	15.15	15.17	209,140	-0.31(-1.97%)
Jun 15, 2010	15.48	15.53	15.06	15.48	2,513	+0.53(+3.53%)
Jun 14, 2010	15.04	15.32	14.83	14.95	452,662	+0.02(+0.17%)
Jun 11, 2010	14.68	14.92	14.59	14.92	252,991	+0.03(+0.22%)
Jun 10, 2010	14.89	14.89	14.54	14.89	2,335	+0.51(+3.56%)
Jun 09, 2010	14.67	14.86	14.31	14.38	435,849	-0.13(-0.91%)
Jun 08, 2010	14.38	14.74	14.27	14.51	486,724	+0.16(+1.09%)
Jun 07, 2010	14.77	14.83	14.34	14.35	407,700	-0.32(-2.19%)
Jun 04, 2010	14.68	15.30	14.61	14.68	481,416	-0.83(-5.32%)
Jun 03, 2010	15.50	15.59	15.19	15.50	383,055	+0.39(+2.57%)
Jun 02, 2010	15.11	15.25	14.87	15.11	505,923	+0.24(+1.61%)

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.