Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	26.22	26.38	25.90	25.90	723,450	-0.18(-0.69%)
Jun 28, 2007	26.33	26.65	25.89	26.08	597,106	-0.19(-0.72%)
Jun 27, 2007	25.60	26.31	25.39	26.27	638,079	+0.35(+1.36%)
Jun 26, 2007	26.21	26.36	25.63	25.92	550,507	-0.25(-0.94%)
Jun 25, 2007	26.58	26.82	25.80	26.16	1,595,504	-0.59(-2.20%)
Jun 22, 2007	27.22	27.28	26.73	26.75	762,099	-0.64(-2.33%)
Jun 21, 2007	27.23	27.41	26.74	27.39	812,245	+0.25(+0.93%)
Jun 20, 2007	27.77	28.00	27.04	27.14	700,945	-0.63(-2.27%)
Jun 19, 2007	27.60	27.80	27.02	27.77	602,854	+0.06(+0.21%)
Jun 18, 2007	27.98	28.36	27.66	27.71	1,805,384	-0.25(-0.88%)
Jun 15, 2007	27.57	28.13	27.41	27.95	2,241,289	+0.94(+3.48%)
Jun 14, 2007	26.41	27.13	26.31	27.01	1,705,214	+0.70(+2.67%)
Jun 13, 2007	25.96	26.46	25.81	26.31	762,833	+0.61(+2.39%)
Jun 12, 2007	26.20	26.30	25.55	25.70	1,292,058	-0.55(-2.09%)
Jun 11, 2007	25.43	26.98	25.32	26.25	1,978,327	+0.90(+3.55%)
Jun 08, 2007	24.53	25.42	24.32	25.35	919,754	+0.82(+3.33%)
Jun 07, 2007	25.36	25.30	24.53	24.53	1,445,188	-0.78(-3.10%)
Jun 06, 2007	25.34	26.33	24.94	25.31	3,282,128	+1.08(+4.45%)
Jun 05, 2007	24.41	24.57	23.92	24.23	582,674	-0.25(-1.00%)
Jun 04, 2007	24.43	24.63	24.21	24.48	528,980	-0.09(-0.37%)
Jun 01, 2007	24.21	24.80	24.18	24.57	920,633	+0.46(+1.90%)
May 31, 2007	23.80	24.42	23.71	24.11	618,143	+0.31(+1.31%)
May 30, 2007	23.77	23.86	23.52	23.80	263,817	-0.17(-0.72%)
May 29, 2007	23.80	24.05	23.65	23.97	273,443	+0.27(+1.14%)
May 25, 2007	23.38	23.71	23.22	23.70	824,599	+0.65(+2.84%)
May 24, 2007	23.77	24.10	22.81	23.05	844,402	-0.76(-3.19%)
May 23, 2007	24.12	24.27	23.69	23.81	744,934	-0.25(-1.05%)
May 22, 2007	24.13	24.14	23.87	24.06	537,909	-0.12(-0.51%)
May 21, 2007	24.22	24.27	23.94	24.18	771,027	-0.11(-0.47%)
May 18, 2007	24.08	24.31	23.95	24.30	702,558	+0.22(+0.92%)
May 17, 2007	23.87	24.36	23.81	24.08	632,086	+0.12(+0.51%)
May 16, 2007	23.63	24.06	23.48	23.96	810,166	+0.11(+0.45%)
May 15, 2007	23.88	24.10	23.65	23.85	1,330,218	+0.02(+0.07%)
May 14, 2007	24.39	24.59	23.77	23.83	2,343,673	-0.07(-0.27%)
May 11, 2007	23.54	24.30	23.53	23.90	2,224,790	+0.45(+1.92%)
May 10, 2007	23.83	24.53	23.18	23.45	3,797,924	+0.06(+0.24%)
May 09, 2007	22.49	24.06	21.99	23.39	4,589,962	+3.12(+15.36%)
May 08, 2007	20.04	20.28	19.62	20.28	525,556	+0.01(+0.04%)
May 07, 2007	20.86	20.56	20.11	20.27	485,194	-0.59(-2.82%)
May 04, 2007	20.82	21.56	20.52	20.86	502,929	+0.03(+0.16%)
May 03, 2007	20.46	21.11	20.41	20.82	793,043	+0.47(+2.29%)
May 02, 2007	19.86	20.37	19.84	20.36	828,145	+0.47(+2.38%)
May 01, 2007	19.89	19.98	19.47	19.88	302,222	+0.02(+0.08%)
Apr 30, 2007	19.83	20.31	19.83	19.87	1,146,145	+0.03(+0.16%)
Apr 27, 2007	19.31	19.88	19.22	19.84	513,814	+0.43(+2.23%)
Apr 26, 2007	19.19	19.41	19.00	19.40	318,733	+0.20(+1.06%)
Apr 25, 2007	19.26	19.29	18.98	19.20	197,893	+0.01(+0.04%)
Apr 24, 2007	19.21	19.25	18.97	19.19	185,418	-0.01(-0.04%)
Apr 23, 2007	19.06	19.21	19.03	19.20	258,579	+0.14(+0.73%)
Apr 20, 2007	18.87	19.16	18.87	19.06	213,671	+0.19(+1.00%)
Apr 19, 2007	18.78	19.05	18.68	18.87	205,232	-0.02(-0.13%)
Apr 18, 2007	18.95	19.00	18.87	18.89	154,719	-0.13(-0.69%)
Apr 17, 2007	19.12	19.21	18.89	19.03	232,996	-0.13(-0.68%)
Apr 16, 2007	19.23	19.26	19.05	19.16	497,364	+0.01(+0.04%)
Apr 13, 2007	18.85	19.21	18.76	19.15	492,900	+0.28(+1.47%)
Apr 12, 2007	18.60	18.97	18.54	18.87	295,617	+0.27(+1.45%)
Apr 11, 2007	19.09	19.09	18.56	18.60	611,538	-0.42(-2.19%)
Apr 10, 2007	18.76	19.08	18.72	19.02	511,980	+0.28(+1.48%)
Apr 09, 2007	18.83	19.02	18.63	18.74	276,904	-0.17(-0.91%)
Apr 05, 2007	18.92	19.00	18.76	18.91	138,085	-0.01(-0.04%)
Apr 04, 2007	18.53	18.93	18.49	18.92	159,856	+0.16(+0.87%)
Apr 03, 2007	18.80	18.97	18.75	18.76	219,420	+0.01(+0.04%)

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.