Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.35	20.91	20.34	20.82	347,862	+0.56(+2.78%)
Jun 29, 2011	20.30	20.39	20.02	20.26	337,065	+0.08(+0.37%)
Jun 28, 2011	19.84	20.20	19.79	20.19	225,883	+0.46(+2.34%)
Jun 27, 2011	19.68	19.80	19.43	19.72	399,462	+0.04(+0.21%)
Jun 24, 2011	19.87	19.97	19.51	19.68	1,393,224	-0.11(-0.55%)
Jun 23, 2011	19.80	19.88	19.51	19.79	405,428	-0.33(-1.63%)
Jun 22, 2011	19.95	20.38	19.78	20.12	412,507	+0.13(+0.67%)
Jun 21, 2011	19.85	20.09	19.79	19.98	270,373	+0.31(+1.58%)
Jun 20, 2011	19.60	19.69	19.48	19.67	344,431	+0.23(+1.21%)
Jun 17, 2011	19.24	19.58	19.17	19.44	637,302	+0.34(+1.80%)
Jun 16, 2011	18.94	19.29	18.72	19.09	500,778	+0.16(+0.84%)
Jun 15, 2011	19.09	19.09	18.76	18.94	683,206	-0.43(-2.21%)
Jun 14, 2011	19.03	19.44	19.00	19.36	468,750	+0.50(+2.67%)
Jun 13, 2011	18.56	18.98	18.56	18.86	573,232	+0.30(+1.63%)
Jun 10, 2011	18.54	18.78	18.33	18.56	548,392	-0.16(-0.85%)
Jun 09, 2011	18.52	18.97	18.40	18.72	367,862	+0.24(+1.32%)
Jun 08, 2011	18.53	18.63	18.36	18.47	346,511	-0.15(-0.81%)
Jun 07, 2011	18.76	18.83	18.30	18.62	312,949	-0.08(-0.40%)
Jun 06, 2011	18.81	18.92	18.63	18.70	428,570	-0.18(-0.93%)
Jun 03, 2011	19.03	19.09	18.52	18.88	534,806	-0.58(-2.98%)
May 24, 2011	19.67	19.67	19.28	19.46	422,873	-0.03(-0.13%)
May 23, 2011	19.55	19.62	19.27	19.48	496,478	-0.46(-2.31%)
May 20, 2011	20.13	20.18	19.81	19.94	484,715	-0.29(-1.45%)
May 19, 2011	20.40	20.47	20.00	20.23	518,708	-0.07(-0.33%)
May 18, 2011	20.01	20.33	19.85	20.30	464,613	+0.37(+1.85%)
May 17, 2011	20.14	20.22	19.85	19.93	463,150	-0.42(-2.06%)
May 16, 2011	20.29	20.65	20.08	20.35	404,358	+0.00(+0.00%)
May 13, 2011	20.26	21.09	20.25	20.35	640,861	-0.64(-3.07%)
May 12, 2011	20.91	21.05	20.69	21.00	532,542	-0.01(-0.04%)
May 11, 2011	21.47	21.58	20.91	21.00	600,007	-0.59(-2.75%)
May 10, 2011	21.29	21.62	21.19	21.60	1,032,458	+0.35(+1.65%)
May 09, 2011	20.89	21.25	20.62	21.25	821,194	+0.34(+1.64%)
May 06, 2011	20.94	21.13	20.61	20.90	1,622,729	+0.01(+0.04%)
May 05, 2011	20.40	20.91	20.28	20.89	1,364,572	+0.42(+2.04%)
May 04, 2011	20.76	20.78	20.41	20.48	888,131	-0.28(-1.33%)
May 03, 2011	20.53	20.90	20.41	20.75	955,863	+0.23(+1.10%)
May 02, 2011	20.43	20.54	20.36	20.53	1,097,260	-0.17(-0.81%)
Apr 29, 2011	20.49	20.90	20.33	20.69	1,376,994	+0.85(+4.30%)
Apr 28, 2011	19.93	20.23	19.64	19.84	1,121,747	-0.08(-0.42%)
Apr 27, 2011	19.53	19.96	19.37	19.92	951,451	+0.28(+1.41%)
Apr 26, 2011	18.89	19.72	18.85	19.65	1,349,917	+0.77(+4.08%)
Apr 25, 2011	18.72	19.01	18.72	18.88	802,304	+0.14(+0.76%)
Apr 21, 2011	18.40	18.80	18.21	18.74	974,572	+0.33(+1.82%)
Apr 20, 2011	17.83	18.41	17.81	18.40	771,200	+0.80(+4.56%)
Apr 19, 2011	17.42	17.67	17.40	17.60	497,231	+0.23(+1.30%)
Apr 18, 2011	17.24	17.42	17.15	17.37	630,081	-0.18(-1.05%)
Apr 15, 2011	17.16	17.56	17.05	17.56	623,345	+0.33(+1.89%)
Apr 14, 2011	16.98	17.26	16.91	17.23	590,583	+0.05(+0.29%)
Apr 13, 2011	17.33	17.40	17.01	17.18	430,981	-0.12(-0.68%)
Apr 12, 2011	17.36	17.41	17.16	17.30	497,203	-0.23(-1.29%)
Apr 11, 2011	17.46	17.72	17.46	17.52	439,484	+0.03(+0.19%)
Apr 08, 2011	17.82	17.94	17.40	17.49	288,421	-0.18(-0.99%)
Apr 07, 2011	17.82	17.90	17.62	17.67	458,734	-0.10(-0.57%)
Apr 06, 2011	17.72	17.83	17.65	17.77	557,046	+0.20(+1.14%)
Apr 05, 2011	17.48	17.63	17.44	17.57	396,983	+0.03(+0.19%)
Apr 04, 2011	17.59	17.63	17.43	17.53	381,577	+0.01(+0.05%)

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.