Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.58	55.58	53.99	54.83	337,104	-0.26(-0.46%)
Jul 28, 2017	55.49	55.81	53.58	55.09	224,308	+0.70(+1.29%)
Jul 27, 2017	54.33	55.14	54.19	54.39	279,928	+0.33(+0.61%)
Jul 26, 2017	55.00	55.14	54.03	54.06	385,850	-0.86(-1.56%)
Jul 25, 2017	55.35	56.02	54.85	54.92	211,085	+0.02(+0.03%)
Jul 24, 2017	55.33	55.46	54.64	54.90	190,506	-0.53(-0.95%)
Jul 21, 2017	56.62	56.62	55.38	55.43	386,142	-0.96(-1.70%)
Jul 20, 2017	55.70	56.70	55.44	56.38	329,923	+0.74(+1.33%)
Jul 19, 2017	54.96	55.72	54.88	55.64	181,716	+0.79(+1.45%)
Jul 18, 2017	54.76	54.99	54.32	54.85	187,086	-0.05(-0.10%)
Jul 17, 2017	54.35	54.93	54.00	54.91	234,158	+0.52(+0.96%)
Jul 14, 2017	54.41	54.63	54.23	54.39	277,500	+0.02(+0.03%)
Jul 13, 2017	54.82	54.82	54.12	54.37	245,817	-0.38(-0.70%)
Jul 12, 2017	54.64	55.33	54.64	54.75	241,908	+0.40(+0.74%)
Jul 11, 2017	54.24	54.48	53.49	54.35	281,710	+0.26(+0.47%)
Jul 10, 2017	53.86	54.62	53.53	54.10	223,000	+0.03(+0.05%)
Jul 07, 2017	53.31	54.16	53.28	54.07	156,464	+0.91(+1.71%)
Jul 06, 2017	53.13	53.86	52.99	53.16	212,420	-0.38(-0.71%)
Jul 05, 2017	53.78	53.80	52.98	53.54	126,504	-0.23(-0.42%)
Jul 03, 2017	53.52	54.06	53.26	53.77	114,475	+0.44(+0.82%)
Jun 30, 2017	53.21	53.63	52.98	53.33	160,140	+0.30(+0.57%)
Jun 29, 2017	54.20	54.20	52.74	53.03	182,751	-0.88(-1.64%)
Jun 28, 2017	53.12	53.94	52.61	53.91	184,588	+1.25(+2.37%)
Jun 27, 2017	53.10	53.34	52.42	52.66	269,469	-0.45(-0.84%)
Jun 26, 2017	53.50	53.78	52.55	53.11	202,171	-0.35(-0.65%)
Jun 23, 2017	52.85	53.57	52.42	53.46	590,765	+0.67(+1.26%)
Jun 22, 2017	52.42	52.84	52.31	52.79	240,141	+0.46(+0.87%)
Jun 21, 2017	53.59	53.69	52.29	52.34	251,895	-1.16(-2.16%)
Jun 20, 2017	54.17	54.30	53.18	53.49	235,716	-0.76(-1.39%)
Jun 19, 2017	53.71	54.37	53.71	54.25	180,355	+0.60(+1.12%)
Jun 16, 2017	53.46	53.98	53.37	53.65	522,460	-0.24(-0.44%)
Jun 15, 2017	52.89	53.97	52.86	53.89	202,199	+0.34(+0.63%)
Jun 14, 2017	53.86	53.86	53.17	53.55	229,565	-0.27(-0.51%)
Jun 13, 2017	54.23	54.55	53.69	53.82	232,874	-0.26(-0.49%)
Jun 12, 2017	54.60	54.71	53.64	54.09	183,534	-0.50(-0.92%)
Jun 09, 2017	54.67	55.34	54.27	54.59	395,778	+0.28(+0.52%)
Jun 08, 2017	52.98	54.47	52.85	54.30	242,342	+1.48(+2.79%)
Jun 07, 2017	52.37	52.87	52.22	52.83	429,041	+0.47(+0.90%)
Jun 06, 2017	52.35	52.72	51.88	52.35	215,774	-0.36(-0.67%)
Jun 05, 2017	53.02	53.08	52.33	52.71	304,954	-0.47(-0.89%)
Jun 02, 2017	52.25	53.76	52.14	53.18	360,516	+0.94(+1.80%)
Jun 01, 2017	51.91	52.35	51.45	52.25	322,225	+0.68(+1.33%)
May 31, 2017	51.33	51.77	50.74	51.56	201,047	+0.23(+0.44%)
May 30, 2017	51.13	51.71	50.87	51.33	201,151	+0.05(+0.11%)
May 26, 2017	51.02	51.36	50.90	51.28	170,607	+0.05(+0.09%)
May 25, 2017	51.07	51.38	50.82	51.23	179,917	+0.39(+0.77%)
May 24, 2017	50.58	51.33	50.45	50.84	209,169	+0.32(+0.63%)
May 23, 2017	49.87	50.52	49.39	50.52	188,764	+0.83(+1.67%)
May 22, 2017	49.79	50.77	49.37	49.69	218,530	+0.18(+0.37%)
May 19, 2017	49.27	50.07	49.24	49.51	626,137	+0.49(+1.00%)
May 18, 2017	49.63	49.69	49.01	49.02	217,271	-0.64(-1.28%)
May 17, 2017	50.61	50.19	49.49	49.66	366,426	-0.95(-1.89%)
May 16, 2017	50.44	50.64	49.92	50.61	281,054	+0.20(+0.40%)
May 15, 2017	50.42	50.97	50.04	50.41	268,934	+0.35(+0.71%)
May 12, 2017	50.41	50.82	49.66	50.06	200,479	-0.57(-1.13%)
May 11, 2017	50.41	50.90	49.99	50.63	251,304	-0.15(-0.29%)
May 10, 2017	50.73	50.90	50.39	50.78	303,600	-0.10(-0.20%)
May 09, 2017	50.78	51.08	50.46	50.88	311,979	+0.35(+0.68%)
May 08, 2017	50.27	50.67	50.22	50.53	230,682	+0.30(+0.60%)
May 05, 2017	49.98	50.66	49.70	50.23	356,263	+0.55(+1.10%)
May 04, 2017	49.48	50.39	49.22	49.69	333,983	+0.38(+0.77%)
May 03, 2017	49.25	49.53	48.61	49.30	503,546	-0.46(-0.93%)
May 02, 2017	50.64	50.88	49.46	49.77	260,153	-0.77(-1.53%)

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.