Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.436	4.497	4.409	4.448	180,275	-0.01(-0.18%)
Jun 27, 2003	4.403	4.511	4.403	4.456	126,706	+0.06(+1.40%)
Jun 26, 2003	4.397	4.423	4.366	4.395	158,016	-0.01(-0.19%)
Jun 25, 2003	4.376	4.403	4.362	4.403	270,291	+0.03(+0.65%)
Jun 24, 2003	4.354	4.397	4.344	4.374	100,778	+0.03(+0.71%)
Jun 23, 2003	4.403	4.409	4.338	4.344	150,678	-0.08(-1.80%)
Jun 20, 2003	4.374	4.423	4.374	4.423	116,188	+0.07(+1.50%)
Jun 19, 2003	4.385	4.405	4.354	4.358	102,001	-0.04(-0.93%)
Jun 18, 2003	4.342	4.440	4.293	4.399	242,406	+0.07(+1.70%)
Jun 17, 2003	4.374	4.374	4.293	4.325	80,475	-0.03(-0.66%)
Jun 16, 2003	4.293	4.354	4.276	4.354	194,218	+0.06(+1.43%)
Jun 13, 2003	4.323	4.331	4.276	4.293	152,879	-0.02(-0.52%)
Jun 12, 2003	4.231	4.323	4.211	4.315	241,427	+0.08(+1.88%)
Jun 11, 2003	4.107	4.235	4.088	4.235	245,341	+0.13(+3.14%)
Jun 10, 2003	4.078	4.149	4.078	4.107	196,175	+0.06(+1.57%)
Jun 09, 2003	4.129	4.129	4.043	4.043	170,002	-0.09(-2.18%)
Jun 06, 2003	4.147	4.168	4.088	4.133	112,519	+0.03(+0.70%)
Jun 05, 2003	4.109	4.145	4.086	4.105	109,584	-0.03(-0.84%)
Jun 04, 2003	4.058	4.188	4.039	4.139	313,097	+0.10(+2.53%)
Jun 03, 2003	4.006	4.119	3.986	4.037	355,659	+0.06(+1.39%)
Jun 02, 2003	3.986	4.002	3.953	3.982	432,711	+0.03(+0.83%)
May 30, 2003	3.990	3.996	3.937	3.949	261,730	-0.03(-0.87%)
May 29, 2003	3.992	3.992	3.957	3.984	267,845	+0.01(+0.21%)
May 28, 2003	4.027	4.027	3.925	3.976	254,636	-0.06(-1.47%)
May 27, 2003	3.961	4.072	3.961	4.035	504,625	+0.07(+1.80%)
May 23, 2003	3.945	3.994	3.925	3.963	432,466	+0.00(+0.10%)
May 22, 2003	3.986	4.027	3.904	3.959	4,627,489	-0.29(-6.83%)
May 21, 2003	4.233	4.274	4.201	4.250	211,830	+0.04(+0.87%)
May 20, 2003	4.244	4.252	4.182	4.213	45,741	+0.00(+0.10%)
May 19, 2003	4.313	4.348	4.201	4.209	73,382	-0.05(-1.25%)
May 16, 2003	4.436	4.444	4.262	4.262	114,721	-0.20(-4.58%)
May 15, 2003	4.374	4.507	4.374	4.466	68,734	+0.11(+2.53%)
May 14, 2003	4.383	4.393	4.356	4.356	63,108	-0.01(-0.19%)
May 13, 2003	4.415	4.419	4.360	4.364	93,684	-0.06(-1.34%)
May 12, 2003	4.376	4.446	4.338	4.423	51,612	+0.05(+1.12%)
May 09, 2003	4.262	4.456	4.262	4.374	67,756	+0.13(+2.98%)
May 08, 2003	4.303	4.303	4.225	4.248	95,152	-0.07(-1.61%)
May 07, 2003	4.344	4.380	4.315	4.317	51,367	-0.05(-1.08%)
May 06, 2003	4.358	4.407	4.340	4.364	87,814	+0.01(+0.19%)
May 05, 2003	4.344	4.405	4.344	4.356	84,634	-0.01(-0.19%)
May 02, 2003	4.272	4.387	4.272	4.364	55,770	+0.10(+2.40%)
May 01, 2003	4.286	4.286	4.211	4.262	62,130	-0.04(-0.90%)
Apr 30, 2003	4.190	4.321	4.190	4.301	40,360	+0.10(+2.28%)
Apr 29, 2003	4.180	4.248	4.180	4.205	32,043	+0.03(+0.83%)
Apr 28, 2003	4.084	4.170	4.078	4.170	84,878	+0.10(+2.51%)
Apr 25, 2003	4.160	4.211	4.066	4.068	63,598	-0.07(-1.73%)
Apr 24, 2003	4.262	4.262	4.139	4.139	72,403	-0.13(-3.11%)
Apr 23, 2003	4.374	4.374	4.272	4.272	42,072	-0.08(-1.79%)
Apr 22, 2003	4.385	4.403	4.350	4.350	59,928	-0.04(-1.02%)
Apr 21, 2003	4.252	4.395	4.231	4.395	77,051	+0.14(+3.37%)
Apr 17, 2003	4.252	4.252	4.231	4.252	43,540	+0.01(+0.19%)
Apr 16, 2003	4.268	4.268	4.225	4.244	32,777	-0.02(-0.53%)
Apr 15, 2003	4.221	4.266	4.192	4.266	88,792	+0.01(+0.34%)
Apr 14, 2003	4.237	4.252	4.231	4.252	35,957	+0.01(+0.34%)
Apr 11, 2003	4.252	4.252	4.213	4.237	60,173	-0.01(-0.34%)
Apr 10, 2003	4.231	4.307	4.231	4.252	19,568	+0.00(+0.05%)
Apr 09, 2003	4.272	4.293	4.217	4.250	59,684	-0.06(-1.28%)
Apr 08, 2003	4.288	4.305	4.241	4.305	79,986	+0.01(+0.33%)
Apr 07, 2003	4.293	4.293	4.276	4.291	54,302	+0.03(+0.77%)
Apr 04, 2003	4.346	4.348	4.250	4.258	41,338	-0.09(-2.02%)
Apr 03, 2003	4.436	4.436	4.327	4.346	103,713	-0.09(-1.98%)
Apr 02, 2003	4.354	4.438	4.313	4.434	208,650	+0.11(+2.55%)

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.