Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	34.37	34.69	34.17	34.44	180,818	-0.06(-0.18%)
Aug 28, 2015	33.97	34.52	33.19	34.50	190,043	+0.43(+1.26%)
Aug 27, 2015	33.91	34.38	33.52	34.07	215,079	+0.56(+1.68%)
Aug 26, 2015	33.80	33.80	32.83	33.51	487,836	+0.46(+1.40%)
Aug 25, 2015	34.57	34.59	33.00	33.04	322,216	-0.58(-1.72%)
Aug 24, 2015	32.99	34.81	32.99	33.62	420,766	-0.92(-2.67%)
Aug 21, 2015	34.01	35.01	33.40	34.55	387,734	-0.76(-2.14%)
Aug 20, 2015	35.77	36.05	35.25	35.30	223,615	-0.86(-2.38%)
Aug 19, 2015	36.38	36.77	36.01	36.17	170,616	-0.47(-1.29%)
Aug 18, 2015	36.89	37.13	36.49	36.64	217,367	-0.30(-0.82%)
Aug 17, 2015	36.71	36.94	36.38	36.94	194,199	+0.08(+0.22%)
Aug 14, 2015	36.30	36.88	36.08	36.86	373,043	+0.57(+1.57%)
Aug 13, 2015	35.93	36.50	35.73	36.29	312,361	+0.32(+0.89%)
Aug 12, 2015	35.83	36.04	35.40	35.97	214,980	-0.06(-0.17%)
Aug 11, 2015	35.97	36.39	35.56	36.03	328,480	-0.08(-0.22%)
Aug 10, 2015	35.75	36.30	35.75	36.11	468,972	+0.63(+1.78%)
Aug 07, 2015	34.97	35.96	34.89	35.48	513,517	+0.77(+2.23%)
Aug 06, 2015	34.83	34.96	34.53	34.71	292,805	-0.06(-0.18%)
Aug 05, 2015	34.75	35.10	34.60	34.77	225,908	+0.24(+0.69%)
Aug 04, 2015	34.51	34.71	34.24	34.53	262,320	+0.03(+0.08%)

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.