Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.07	20.29	19.62	19.72	0	-0.39(-1.95%)
Aug 28, 2008	19.57	20.16	19.51	20.11	561,001	+0.65(+3.32%)
Aug 27, 2008	19.30	19.49	18.95	19.47	561,270	+0.17(+0.89%)
Aug 26, 2008	19.15	19.49	19.01	19.30	259,510	+0.10(+0.51%)
Aug 25, 2008	19.47	19.47	19.00	19.20	313,749	-0.38(-1.92%)
Aug 22, 2008	19.33	19.90	19.28	19.57	444,526	+0.29(+1.53%)
Aug 21, 2008	19.29	19.54	19.07	19.28	369,295	-0.18(-0.92%)
Aug 20, 2008	19.72	19.88	19.03	19.46	604,846	-0.19(-0.96%)
Aug 19, 2008	19.96	19.97	19.39	19.65	375,373	-0.32(-1.60%)
Aug 18, 2008	20.55	20.55	19.80	19.97	516,004	-0.33(-1.61%)
Aug 15, 2008	19.95	21.42	19.95	20.29	0	+0.45(+2.27%)
Aug 14, 2008	19.30	20.02	19.18	19.84	550,729	+0.40(+2.06%)
Aug 13, 2008	18.90	19.46	18.83	19.44	748,318	+0.46(+2.41%)
Aug 12, 2008	19.01	19.26	18.76	18.99	578,383	-0.03(-0.17%)
Aug 11, 2008	18.09	19.24	18.01	19.02	992,733	+0.79(+4.35%)
Aug 08, 2008	17.55	18.43	17.55	18.23	550,873	+0.56(+3.19%)
Aug 07, 2008	17.93	17.98	17.48	17.66	509,687	-0.40(-2.22%)
Aug 06, 2008	17.62	18.28	17.55	18.06	719,160	+0.47(+2.65%)
Aug 05, 2008	17.82	18.00	17.20	17.60	1,270,400	+0.01(+0.05%)
Aug 04, 2008	18.10	18.18	17.42	17.59	817,578	-0.49(-2.71%)
Aug 01, 2008	18.47	18.47	17.80	18.08	2,173,968	-0.39(-2.13%)
Jul 31, 2008	19.23	19.45	18.40	18.47	855,762	-0.77(-4.00%)
Jul 30, 2008	19.30	19.75	19.03	19.24	582,477	-0.01(-0.04%)
Jul 29, 2008	19.25	19.60	18.85	19.25	534,656	+0.31(+1.64%)
Jul 28, 2008	19.33	19.41	18.67	18.94	696,244	-0.42(-2.15%)
Jul 25, 2008	19.62	20.03	18.63	19.35	1,095,492	-0.26(-1.33%)
Jul 24, 2008	20.46	20.49	19.40	19.62	661,659	-0.96(-4.65%)
Jul 23, 2008	20.35	20.74	20.06	20.57	508,190	+0.24(+1.17%)
Jul 22, 2008	19.53	20.33	19.31	20.33	611,834	+0.66(+3.37%)
Jul 21, 2008	19.20	19.70	19.14	19.67	450,437	+0.58(+3.04%)
Jul 18, 2008	19.10	19.54	18.91	19.09	512,465	+0.01(+0.04%)
Jul 17, 2008	18.49	19.22	18.36	19.08	513,803	+0.76(+4.15%)
Jul 16, 2008	17.88	18.51	17.53	18.32	408,633	+0.48(+2.70%)
Jul 15, 2008	17.85	18.23	17.10	17.84	454,735	-0.12(-0.68%)
Jul 14, 2008	18.47	18.64	17.82	17.96	427,604	-0.36(-1.96%)
Jul 11, 2008	18.51	18.64	17.80	18.32	557,149	-0.34(-1.80%)
Jul 10, 2008	18.46	18.66	17.91	18.66	982,365	+0.67(+3.73%)
Jul 09, 2008	18.40	18.60	17.91	17.99	537,494	-0.39(-2.13%)
Jul 08, 2008	17.87	18.41	17.30	18.38	1,332,733	+0.47(+2.65%)
Jul 07, 2008	18.25	18.40	17.64	17.91	677,262	-0.24(-1.31%)
Jul 04, 2008	18.25	18.41	17.80	18.14	342,205	+0.00(+0.00%)
Jul 03, 2008	18.25	18.41	17.80	18.14	342,205	-0.02(-0.09%)
Jul 02, 2008	19.12	19.23	18.05	18.16	791,876	-1.16(-6.01%)
Jul 01, 2008	18.71	19.43	18.42	19.32	1,278,799	+0.44(+2.34%)
Jun 30, 2008	18.85	19.32	18.56	18.88	648,493	+0.00(+0.00%)
Jun 27, 2008	19.09	19.34	18.75	18.88	1,475,505	-0.22(-1.16%)
Jun 26, 2008	19.80	20.01	19.08	19.10	1,193,137	-1.13(-5.58%)
Jun 25, 2008	20.03	20.40	19.78	20.23	970,810	+0.05(+0.24%)
Jun 24, 2008	20.61	20.71	20.12	20.18	811,089	-0.60(-2.87%)
Jun 23, 2008	21.12	21.58	20.67	20.78	993,112	-0.26(-1.24%)
Jun 20, 2008	21.24	21.30	20.59	21.04	927,131	-0.28(-1.30%)
Jun 19, 2008	20.69	21.36	20.55	21.32	451,999	+0.67(+3.25%)
Jun 18, 2008	20.84	20.96	20.63	20.65	620,591	-0.34(-1.64%)
Jun 17, 2008	21.64	21.73	20.92	20.99	344,406	-0.54(-2.51%)
Jun 16, 2008	21.47	21.66	20.99	21.53	498,922	-0.11(-0.53%)
Jun 13, 2008	21.54	21.64	20.87	21.64	1,048,287	+0.36(+1.69%)
Jun 12, 2008	21.66	21.68	21.20	21.28	1,194,439	-0.16(-0.72%)
Jun 11, 2008	22.89	22.89	21.33	21.44	907,306	-1.53(-6.66%)
Jun 10, 2008	22.86	23.19	22.14	22.97	557,441	+0.08(+0.36%)
Jun 09, 2008	24.30	24.41	22.76	22.89	1,065,742	-1.19(-4.96%)
Jun 06, 2008	25.44	25.44	24.04	24.08	517,180	-1.35(-5.31%)
Jun 05, 2008	25.06	25.60	24.72	25.43	533,005	+0.38(+1.53%)
Jun 04, 2008	24.51	25.44	24.36	25.04	438,658	+0.13(+0.53%)
Jun 03, 2008	25.26	25.78	24.68	24.91	590,939	-0.35(-1.39%)

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.