Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.75	26.20	25.44	25.51	838,052	+0.03(+0.13%)
Jul 30, 2007	24.63	25.69	24.26	25.48	1,176,967	+0.83(+3.35%)
Jul 27, 2007	24.92	25.35	24.59	24.65	974,058	-0.51(-2.02%)
Jul 26, 2007	26.61	26.61	24.59	25.16	1,259,769	-1.04(-3.96%)
Jul 25, 2007	26.16	26.68	25.81	26.20	928,804	+0.11(+0.44%)
Jul 24, 2007	26.43	26.74	25.97	26.08	634,130	-0.69(-2.60%)
Jul 23, 2007	27.06	27.37	26.76	26.78	562,982	-0.14(-0.52%)
Jul 20, 2007	27.35	27.39	26.33	26.92	671,591	-0.66(-2.40%)
Jul 19, 2007	27.64	27.99	27.51	27.58	446,667	+0.16(+0.57%)
Jul 18, 2007	27.60	27.60	27.10	27.42	667,677	-0.33(-1.18%)
Jul 17, 2007	27.49	28.16	27.46	27.75	843,067	+0.46(+1.68%)
Jul 16, 2007	27.29	27.46	27.05	27.29	495,346	-0.09(-0.33%)
Jul 13, 2007	27.47	27.64	27.27	27.38	287,300	-0.02(-0.06%)
Jul 12, 2007	27.23	27.59	27.12	27.40	661,073	+0.42(+1.55%)
Jul 11, 2007	26.61	27.02	26.55	26.98	694,218	+0.36(+1.35%)
Jul 10, 2007	26.99	27.23	26.57	26.62	549,895	-0.35(-1.30%)
Jul 09, 2007	27.28	27.43	26.89	26.97	430,767	-0.07(-0.24%)
Jul 06, 2007	27.06	27.22	26.86	27.04	285,833	-0.08(-0.30%)
Jul 05, 2007	26.98	27.39	26.95	27.12	675,261	+0.26(+0.97%)
Jul 03, 2007	26.94	27.28	26.73	26.86	276,537	+0.04(+0.15%)

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.