Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	35.08	35.13	34.43	34.65	332,935	-0.02(-0.05%)
Jun 29, 2015	35.65	35.85	34.66	34.66	293,033	-1.27(-3.54%)
Jun 26, 2015	35.94	36.18	35.62	35.94	502,269	+0.12(+0.32%)
Jun 25, 2015	36.10	36.10	35.66	35.82	243,338	-0.12(-0.35%)
Jun 24, 2015	35.98	36.13	35.83	35.94	243,276	-0.07(-0.20%)
Jun 23, 2015	35.95	36.11	35.74	36.02	279,522	+0.04(+0.10%)
Jun 22, 2015	36.11	36.30	35.74	35.98	227,075	+0.07(+0.20%)
Jun 19, 2015	35.93	36.01	35.60	35.91	345,049	+0.08(+0.22%)
Jun 18, 2015	35.50	35.92	35.22	35.83	209,152	+0.47(+1.33%)
Jun 17, 2015	35.67	35.76	35.22	35.36	210,255	-0.18(-0.50%)
Jun 16, 2015	35.33	35.60	35.12	35.54	155,815	+0.13(+0.38%)
Jun 15, 2015	35.30	35.46	34.96	35.40	176,666	-0.24(-0.67%)
Jun 12, 2015	35.71	35.86	35.46	35.64	125,715	-0.28(-0.79%)
Jun 11, 2015	35.82	36.04	35.57	35.93	115,242	+0.14(+0.40%)
Jun 10, 2015	35.67	36.06	35.36	35.78	243,442	+0.39(+1.10%)
Jun 09, 2015	35.55	35.67	35.30	35.39	112,300	-0.18(-0.50%)
Jun 08, 2015	35.88	35.93	35.51	35.57	101,475	-0.38(-1.06%)
Jun 05, 2015	35.70	36.16	35.58	35.95	165,882	+0.17(+0.47%)
Jun 04, 2015	36.02	36.17	35.69	35.78	176,156	-0.48(-1.32%)
Jun 03, 2015	35.83	36.39	35.78	36.26	152,113	+0.47(+1.32%)
Jun 02, 2015	35.55	36.30	35.55	35.79	154,136	+0.03(+0.07%)
Jun 01, 2015	36.02	36.02	35.36	35.77	204,879	-0.01(-0.02%)
May 29, 2015	36.02	36.21	35.39	35.78	242,409	-0.28(-0.79%)
May 28, 2015	35.99	36.17	35.61	36.06	232,043	-0.04(-0.12%)
May 27, 2015	35.67	36.16	35.50	36.10	533,342	+0.47(+1.32%)
May 26, 2015	36.10	36.47	35.53	35.63	402,414	-0.65(-1.79%)
May 22, 2015	36.71	36.28	36.28	36.28	276,857	-0.40(-1.09%)
May 21, 2015	36.23	36.73	36.23	36.68	314,061	+0.48(+1.32%)
May 20, 2015	36.11	36.32	35.74	36.20	237,480	+0.07(+0.20%)
May 19, 2015	36.01	36.17	35.71	36.13	246,798	+0.16(+0.44%)
May 18, 2015	35.82	36.11	35.64	35.97	214,062	+0.07(+0.20%)
May 15, 2015	36.11	36.11	35.72	35.90	235,296	-0.16(-0.44%)
May 14, 2015	35.44	36.18	35.44	36.06	306,880	+0.75(+2.13%)
May 13, 2015	35.05	35.40	35.02	35.31	357,858	+0.33(+0.94%)
May 12, 2015	35.18	35.29	34.71	34.98	299,626	-0.22(-0.63%)
May 11, 2015	35.29	35.67	35.13	35.20	258,099	-0.08(-0.23%)
May 08, 2015	35.36	35.69	35.12	35.28	279,962	+0.24(+0.68%)
May 07, 2015	34.84	35.11	34.59	35.04	222,938	+0.11(+0.30%)
May 06, 2015	35.10	35.10	34.63	34.94	205,863	-0.09(-0.25%)
May 05, 2015	35.44	36.15	34.88	35.02	200,811	-0.47(-1.32%)
May 04, 2015	35.75	36.03	35.43	35.49	178,307	-0.21(-0.60%)
May 01, 2015	35.56	35.97	35.39	35.71	230,041	+0.18(+0.50%)
Apr 30, 2015	36.03	36.27	35.45	35.53	318,265	-0.80(-2.20%)
Apr 29, 2015	36.09	36.51	36.09	36.33	245,470	+0.00(+0.00%)
Apr 28, 2015	36.32	36.53	36.06	36.33	209,851	-0.04(-0.12%)
Apr 27, 2015	36.40	36.98	36.12	36.37	197,028	+0.03(+0.07%)
Apr 24, 2015	36.32	36.44	35.51	36.34	295,771	+0.50(+1.38%)
Apr 23, 2015	36.11	36.30	35.80	35.85	298,955	-0.31(-0.86%)
Apr 22, 2015	35.93	36.24	35.44	36.16	175,425	+0.28(+0.79%)
Apr 21, 2015	36.13	36.18	35.67	35.87	134,929	-0.22(-0.61%)
Apr 20, 2015	35.67	36.42	35.67	36.10	204,962	+0.66(+1.88%)
Apr 17, 2015	35.91	35.96	35.34	35.43	285,154	-0.81(-2.22%)
Apr 16, 2015	36.55	36.59	36.17	36.24	207,104	-0.44(-1.21%)
Apr 15, 2015	36.60	36.94	36.43	36.68	194,805	+0.29(+0.80%)
Apr 14, 2015	36.27	36.59	36.01	36.39	222,890	+0.15(+0.42%)
Apr 13, 2015	35.78	36.40	35.70	36.24	236,641	+0.40(+1.11%)
Apr 10, 2015	35.73	35.97	35.52	35.84	135,089	+0.34(+0.95%)
Apr 09, 2015	35.56	35.84	35.18	35.50	165,496	-0.12(-0.35%)
Apr 08, 2015	35.73	35.95	35.58	35.63	279,004	-0.10(-0.27%)
Apr 07, 2015	36.12	36.12	35.70	35.72	184,959	-0.39(-1.08%)
Apr 06, 2015	35.60	36.22	35.60	36.11	209,626	+0.33(+0.92%)
Apr 02, 2015	35.61	35.79	35.79	35.79	234,758	+0.17(+0.47%)

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.