Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.517	4.681	4.419	4.681	362,019	+0.16(+3.62%)
Jun 27, 2002	4.415	4.538	4.329	4.517	121,325	+0.08(+1.84%)
Jun 26, 2002	4.344	4.456	4.293	4.436	102,979	+0.12(+2.70%)
Jun 25, 2002	4.378	4.391	4.293	4.319	68,734	-0.07(-1.49%)
Jun 21, 2002	4.344	4.385	4.297	4.385	155,815	+0.09(+2.14%)
Jun 20, 2002	4.319	4.374	4.293	4.293	67,511	-0.03(-0.62%)
Jun 19, 2002	4.440	4.530	4.317	4.319	75,094	-0.10(-2.18%)
Jun 18, 2002	4.395	4.450	4.374	4.415	46,720	+0.00(+0.00%)
Jun 17, 2002	4.436	4.493	4.350	4.415	122,059	-0.06(-1.37%)
Jun 14, 2002	4.415	4.517	4.395	4.477	69,713	+0.07(+1.62%)
Jun 12, 2002	4.417	4.419	4.354	4.405	62,864	-0.01(-0.23%)
Jun 11, 2002	4.517	4.517	4.415	4.415	113,742	-0.07(-1.59%)
Jun 10, 2002	4.436	4.528	4.415	4.487	102,979	+0.02(+0.50%)
Jun 07, 2002	4.423	4.466	4.415	4.464	562,597	+0.05(+1.11%)
Jun 06, 2002	4.620	4.620	4.415	4.415	41,827	-0.19(-4.21%)
Jun 05, 2002	4.609	4.609	4.569	4.609	38,158	-0.13(-2.80%)
May 31, 2002	4.722	4.742	4.683	4.742	94,663	-0.14(-2.93%)
May 28, 2002	4.844	4.885	4.787	4.885	43,295	+0.04(+0.84%)
May 27, 2002	4.943	4.943	4.844	4.844	25,439	+0.00(+0.00%)
May 24, 2002	4.943	4.943	4.844	4.844	23,237	-0.10(-2.03%)
May 23, 2002	4.967	4.979	4.906	4.945	70,936	-0.03(-0.70%)
May 22, 2002	5.028	5.049	4.939	4.979	57,482	-0.04(-0.73%)
May 21, 2002	5.084	5.084	5.012	5.016	39,381	-0.07(-1.37%)
May 20, 2002	5.084	5.110	5.084	5.086	29,842	+0.00(+0.04%)
May 17, 2002	5.049	5.086	5.037	5.084	34,734	+0.00(+0.08%)
May 16, 2002	5.176	5.176	5.065	5.080	4,745,390	-0.12(-2.36%)
May 15, 2002	5.141	5.233	5.131	5.202	82,677	+0.09(+1.80%)
May 14, 2002	4.981	5.110	4.957	5.110	106,648	+0.13(+2.63%)
May 13, 2002	4.977	5.008	4.977	4.979	30,820	-0.01(-0.20%)
May 10, 2002	5.018	5.020	4.967	4.990	47,209	-0.04(-0.77%)
May 09, 2002	5.094	5.094	5.028	5.028	93,440	-0.06(-1.17%)
May 08, 2002	5.041	5.090	5.041	5.088	56,993	+0.05(+0.93%)
May 07, 2002	5.090	5.090	5.018	5.041	111,296	-0.08(-1.56%)
May 06, 2002	5.239	5.239	5.120	5.120	64,087	-0.12(-2.26%)
May 03, 2002	5.233	5.264	5.233	5.239	64,821	-0.01(-0.27%)
May 02, 2002	5.264	5.264	5.223	5.253	78,763	-0.01(-0.19%)
May 01, 2002	5.257	5.264	5.163	5.264	78,029	+0.01(+0.12%)
Apr 30, 2002	5.161	5.257	5.108	5.257	191,527	+0.19(+3.71%)
Apr 29, 2002	4.986	5.069	4.986	5.069	37,669	+0.06(+1.27%)
Apr 26, 2002	5.008	5.033	4.967	5.006	35,223	-0.02(-0.45%)
Apr 25, 2002	5.049	5.127	5.028	5.028	33,022	-0.03(-0.65%)
Apr 24, 2002	5.059	5.102	5.012	5.061	28,863	+0.01(+0.28%)
Apr 23, 2002	5.022	5.049	4.943	5.047	38,158	+0.02(+0.49%)
Apr 22, 2002	5.104	5.108	5.006	5.022	46,230	-0.08(-1.64%)
Apr 19, 2002	5.110	5.110	5.094	5.106	97,843	+0.00(+0.00%)
Apr 18, 2002	5.253	5.255	5.059	5.106	99,310	-0.14(-2.69%)
Apr 17, 2002	5.259	5.264	5.233	5.247	42,561	-0.02(-0.31%)
Apr 16, 2002	5.212	5.264	5.210	5.264	44,763	+0.08(+1.54%)
Apr 15, 2002	5.243	5.264	5.163	5.184	50,144	-0.09(-1.71%)
Apr 12, 2002	5.233	5.274	5.131	5.274	104,936	+0.02(+0.39%)
Apr 11, 2002	5.243	5.264	5.235	5.253	513,676	+0.06(+1.18%)
Apr 10, 2002	5.139	5.255	5.139	5.192	244,607	+0.07(+1.28%)
Apr 09, 2002	5.100	5.129	5.080	5.127	611,519	+0.03(+0.52%)
Apr 08, 2002	4.988	5.100	4.910	5.100	43,050	+0.11(+2.25%)
Apr 05, 2002	4.959	4.988	4.947	4.988	31,554	+0.03(+0.58%)
Apr 04, 2002	4.967	4.969	4.926	4.959	30,575	-0.03(-0.53%)
Apr 03, 2002	5.028	5.028	4.986	4.986	30,575	-0.05(-1.01%)
Apr 02, 2002	4.967	5.049	4.951	5.037	39,626	+0.03(+0.57%)

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.