Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.72	28.88	28.45	28.61	643,786	-0.09(-0.30%)
Jul 30, 2013	28.85	29.36	28.60	28.69	387,617	+0.02(+0.06%)
Jul 29, 2013	28.35	28.85	28.29	28.68	448,993	+0.19(+0.67%)
Jul 26, 2013	28.17	28.83	28.17	28.49	725,562	+0.06(+0.21%)
Jul 25, 2013	28.35	28.63	28.24	28.43	363,475	-0.03(-0.12%)
Jul 24, 2013	28.86	28.92	28.34	28.46	140,053	-0.21(-0.73%)
Jul 23, 2013	28.79	28.82	28.63	28.67	191,350	-0.06(-0.21%)
Jul 22, 2013	28.66	28.82	28.66	28.73	122,117	+0.03(+0.12%)
Jul 19, 2013	28.64	28.89	28.53	28.69	279,917	+0.10(+0.36%)
Jul 18, 2013	28.20	28.74	27.07	28.59	249,971	+0.29(+1.01%)
Jul 17, 2013	28.30	28.40	28.24	28.30	139,767	+0.04(+0.15%)
Jul 16, 2013	28.25	28.35	28.14	28.26	568,836	-0.11(-0.40%)
Jul 15, 2013	28.55	28.56	28.27	28.37	233,929	-0.08(-0.27%)
Jul 12, 2013	28.30	28.61	28.22	28.45	229,762	+0.09(+0.31%)
Jul 11, 2013	28.17	28.42	27.95	28.37	441,598	+0.46(+1.65%)
Jul 10, 2013	27.52	28.02	26.67	27.91	400,557	+0.35(+1.26%)
Jul 09, 2013	26.93	27.59	26.83	27.56	499,850	+0.73(+2.71%)
Jul 08, 2013	27.03	27.03	26.69	26.83	400,411	-0.15(-0.55%)
Jul 05, 2013	26.88	27.00	26.57	26.98	340,471	+0.47(+1.77%)
Jul 03, 2013	26.14	26.61	26.14	26.51	70,331	+0.13(+0.49%)
Jul 02, 2013	26.52	26.53	26.18	26.38	467,131	-0.17(-0.65%)
Jul 01, 2013	26.28	26.66	26.13	26.55	216,343	+0.55(+2.13%)
Jun 28, 2013	25.82	26.21	25.76	26.00	412,790	-0.01(-0.03%)
Jun 27, 2013	25.58	26.02	25.54	26.01	254,351	+0.57(+2.25%)
Jun 26, 2013	25.63	25.69	25.37	25.43	181,147	+0.01(+0.03%)
Jun 25, 2013	25.37	25.48	25.15	25.43	278,124	+0.24(+0.96%)
Jun 24, 2013	25.18	25.43	25.13	25.18	246,231	-0.38(-1.49%)
Jun 21, 2013	25.20	25.62	25.14	25.57	550,586	+0.43(+1.72%)
Jun 20, 2013	24.93	25.24	24.77	25.13	288,024	-0.26(-1.02%)
Jun 19, 2013	25.60	25.77	25.33	25.39	150,032	-0.43(-1.68%)
Jun 18, 2013	25.56	25.89	25.40	25.82	227,309	+0.27(+1.05%)
Jun 17, 2013	25.50	25.57	25.31	25.56	212,956	+0.23(+0.89%)
Jun 14, 2013	25.64	25.64	25.14	25.33	201,564	-0.32(-1.25%)
Jun 13, 2013	25.29	25.68	25.23	25.65	224,809	+0.36(+1.44%)
Jun 12, 2013	25.67	25.72	25.28	25.29	160,841	-0.26(-1.02%)
Jun 11, 2013	25.57	25.86	25.35	25.55	112,854	-0.38(-1.47%)
Jun 10, 2013	26.01	26.06	25.79	25.93	151,887	-0.04(-0.17%)
Jun 07, 2013	25.88	26.14	25.82	25.97	185,108	+0.17(+0.67%)
Jun 06, 2013	25.56	25.82	25.42	25.80	179,649	+0.23(+0.92%)
Jun 05, 2013	28.04	28.04	25.55	25.57	207,281	-0.54(-2.06%)
Jun 04, 2013	26.35	26.66	25.85	26.10	219,112	-0.20(-0.76%)
Jun 03, 2013	26.26	26.66	25.99	26.30	482,381	+0.10(+0.40%)
May 31, 2013	26.10	26.65	26.05	26.20	235,949	-0.08(-0.30%)
May 30, 2013	26.16	26.52	26.07	26.28	334,532	+0.15(+0.56%)
May 29, 2013	26.32	26.63	26.09	26.13	239,657	-0.45(-1.70%)
May 28, 2013	26.48	26.74	26.19	26.58	374,544	+0.48(+1.83%)
May 24, 2013	25.72	26.28	25.70	26.10	248,679	+0.16(+0.63%)
May 23, 2013	25.56	26.04	25.45	25.94	338,239	+0.12(+0.47%)
May 22, 2013	26.39	26.72	25.72	25.82	457,869	-0.57(-2.16%)
May 21, 2013	26.15	26.49	26.15	26.39	553,948	+0.12(+0.46%)
May 20, 2013	26.32	26.40	25.97	26.27	350,418	-0.16(-0.59%)
May 17, 2013	26.16	26.60	26.11	26.42	516,833	+0.43(+1.66%)
May 16, 2013	25.91	26.10	25.83	25.99	487,904	-0.02(-0.07%)
May 15, 2013	25.56	26.04	25.48	26.01	375,227	+0.88(+3.51%)
May 13, 2013	25.38	25.40	25.06	25.13	186,316	-0.31(-1.22%)
May 10, 2013	25.09	25.51	25.04	25.44	185,244	+0.47(+1.87%)
May 09, 2013	24.93	25.33	24.93	24.97	203,116	-0.06(-0.24%)
May 08, 2013	24.76	25.23	24.75	25.03	317,169	+0.16(+0.63%)
May 07, 2013	24.71	25.05	24.68	24.88	419,749	+0.18(+0.74%)
May 06, 2013	24.63	24.77	24.56	24.69	267,555	+0.01(+0.03%)
May 03, 2013	24.52	24.96	23.99	24.68	436,784	+0.69(+2.88%)
May 02, 2013	23.73	24.15	23.65	23.99	317,961	+0.39(+1.65%)

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.