Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.068	4.086	4.002	4.002	83,413	-0.06(-1.36%)
Jul 30, 2002	4.119	4.119	4.027	4.057	55,283	-0.05(-1.19%)
Jul 29, 2002	3.986	4.108	3.976	4.106	45,987	+0.15(+3.66%)
Jul 26, 2002	3.884	3.976	3.873	3.961	87,327	+0.09(+2.27%)
Jul 25, 2002	3.965	3.970	3.863	3.873	97,112	-0.02(-0.52%)
Jul 24, 2002	3.925	3.945	3.869	3.894	84,636	-0.04(-1.04%)
Jul 23, 2002	4.088	4.088	3.904	3.935	39,138	-0.18(-4.28%)
Jul 22, 2002	4.200	4.235	4.078	4.111	81,456	-0.10(-2.33%)
Jul 19, 2002	4.190	4.250	4.190	4.209	53,326	-0.12(-2.88%)
Jul 17, 2002	4.200	4.333	4.190	4.333	30,821	-0.05(-1.21%)
Jul 12, 2002	4.497	4.497	4.317	4.386	133,315	-0.07(-1.56%)
Jul 11, 2002	4.650	4.660	4.333	4.456	91,975	-0.21(-4.60%)
Jul 10, 2002	4.783	4.783	4.644	4.671	119,127	-0.11(-2.27%)
Jul 09, 2002	4.691	4.795	4.691	4.779	34,001	+0.09(+1.92%)
Jul 08, 2002	4.611	4.697	4.599	4.689	25,195	+0.06(+1.24%)
Jul 05, 2002	4.579	4.660	4.579	4.632	17,612	+0.07(+1.61%)
Jul 04, 2002	4.646	4.646	4.460	4.558	59,930	+0.00(+0.00%)
Jul 03, 2002	4.646	4.646	4.460	4.558	59,930	-0.10(-2.19%)
Jul 02, 2002	4.742	4.793	4.640	4.660	72,650	-0.10(-2.15%)

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.