Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.38	11.74	11.37	11.50	458,514	+0.04(+0.36%)
Jul 30, 2009	11.77	11.94	11.41	11.46	559,712	-0.03(-0.28%)
Jul 29, 2009	11.37	11.56	11.06	11.50	452,225	-0.02(-0.21%)
Jul 28, 2009	11.30	11.59	11.23	11.52	599,691	+0.07(+0.64%)
Jul 27, 2009	11.22	11.53	11.19	11.45	367,427	+0.13(+1.16%)
Jul 24, 2009	11.21	11.41	10.78	11.32	253,543	+0.11(+0.95%)
Jul 23, 2009	10.73	11.35	10.55	11.21	591,800	+0.50(+4.66%)
Jul 22, 2009	10.51	10.90	10.47	10.71	880,863	+0.18(+1.71%)
Jul 21, 2009	10.53	10.76	10.38	10.53	677,878	+0.67(+6.80%)
Jul 20, 2009	9.566	9.893	9.484	9.860	484,791	+0.33(+3.43%)
Jul 17, 2009	9.689	9.754	9.476	9.533	290,971	-0.18(-1.85%)
Jul 16, 2009	9.386	9.770	9.337	9.713	385,227	+0.36(+3.85%)
Jul 15, 2009	9.133	9.403	9.043	9.353	870,372	+0.29(+3.16%)
Jul 14, 2009	9.026	9.125	8.912	9.067	752,953	+0.01(+0.09%)
Jul 13, 2009	9.092	9.198	9.010	9.059	719,618	+0.01(+0.09%)
Jul 10, 2009	8.879	9.084	8.879	9.051	602,737	+0.07(+0.82%)
Jul 09, 2009	9.198	9.198	8.945	8.977	567,521	-0.12(-1.35%)
Jul 08, 2009	9.157	9.198	8.969	9.100	675,239	-0.06(-0.62%)
Jul 07, 2009	9.460	9.460	9.100	9.157	392,805	-0.28(-2.95%)
Jul 06, 2009	9.501	9.558	9.198	9.435	416,377	-0.14(-1.45%)
Jul 02, 2009	9.746	9.762	9.484	9.574	303,229	-0.39(-3.94%)

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.