Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.50	20.55	20.16	20.27	169,553	-0.01(-0.04%)
Aug 30, 2012	20.27	20.41	20.23	20.28	126,138	-0.26(-1.25%)
Aug 29, 2012	20.30	20.69	20.21	20.54	230,151	+0.30(+1.48%)
Aug 27, 2012	20.27	20.30	20.04	20.24	126,679	+0.03(+0.17%)
Aug 24, 2012	20.17	20.38	20.10	20.21	129,659	+0.01(+0.04%)
Aug 23, 2012	20.50	20.50	20.04	20.20	140,707	-0.38(-1.82%)
Aug 22, 2012	20.85	20.85	20.46	20.57	125,792	-0.33(-1.59%)
Aug 21, 2012	20.78	21.22	20.72	20.91	204,868	+0.20(+0.95%)
Aug 20, 2012	20.73	20.79	20.57	20.71	105,630	-0.12(-0.57%)
Aug 17, 2012	20.73	20.89	20.59	20.83	244,930	+0.04(+0.20%)
Aug 16, 2012	20.47	20.81	20.33	20.79	117,139	+0.34(+1.67%)
Aug 15, 2012	20.21	20.52	20.21	20.45	162,695	+0.14(+0.71%)
Aug 14, 2012	20.33	20.44	20.22	20.30	310,278	+0.03(+0.17%)
Aug 13, 2012	20.18	20.37	20.15	20.27	228,238	-0.02(-0.08%)
Aug 10, 2012	20.10	20.32	19.99	20.28	191,646	+0.14(+0.68%)
Aug 09, 2012	20.02	20.31	20.01	20.15	240,111	+0.07(+0.34%)
Aug 08, 2012	19.97	20.22	19.97	20.08	249,187	+0.04(+0.21%)
Aug 07, 2012	19.98	20.18	19.80	20.04	298,374	+0.17(+0.86%)
Aug 06, 2012	20.24	20.45	19.69	19.86	342,310	-0.38(-1.90%)
Aug 03, 2012	19.44	20.41	19.40	20.25	473,488	+1.18(+6.17%)
Aug 02, 2012	19.01	19.23	18.82	19.07	310,832	-0.09(-0.49%)
Aug 01, 2012	20.46	20.46	19.09	19.17	855,601	-1.19(-5.83%)
Jul 31, 2012	20.20	20.53	20.08	20.35	849,039	+0.10(+0.51%)
Jul 30, 2012	19.69	20.35	19.58	20.25	465,949	+0.64(+3.26%)
Jul 27, 2012	18.90	19.83	18.44	19.61	714,174	+0.65(+3.42%)
Jul 26, 2012	19.52	19.63	18.84	18.96	410,014	-0.12(-0.63%)
Jul 25, 2012	19.11	19.42	18.95	19.08	164,851	+0.13(+0.67%)
Jul 24, 2012	19.33	19.38	18.69	18.95	527,299	-0.38(-1.94%)
Jul 23, 2012	19.27	19.52	19.26	19.33	315,067	-0.32(-1.65%)
Jul 20, 2012	19.86	20.14	19.40	19.65	588,399	-0.39(-1.96%)
Jul 19, 2012	20.10	20.25	19.80	20.04	327,405	+0.10(+0.51%)
Jul 18, 2012	19.86	20.04	18.88	19.94	455,468	+0.08(+0.39%)
Jul 17, 2012	19.38	20.09	19.28	19.86	462,812	+0.66(+3.42%)
Jul 16, 2012	19.43	19.48	19.11	19.21	158,069	-0.29(-1.49%)
Jul 13, 2012	19.17	19.54	19.08	19.50	246,835	+0.44(+2.33%)
Jul 12, 2012	19.08	19.16	18.80	19.05	375,291	-0.22(-1.15%)
Jul 11, 2012	19.63	19.68	19.24	19.28	289,760	-0.32(-1.65%)
Jul 10, 2012	19.98	20.07	19.53	19.60	405,198	-0.21(-1.08%)
Jul 09, 2012	19.83	19.90	19.66	19.81	345,326	-0.03(-0.17%)
Jul 06, 2012	20.02	20.07	19.76	19.85	205,223	-0.46(-2.27%)
Jul 05, 2012	20.55	20.63	20.16	20.31	431,561	-0.39(-1.90%)
Jul 03, 2012	20.43	20.70	20.33	20.70	271,883	+0.23(+1.13%)
Jul 02, 2012	20.72	20.85	20.27	20.47	404,561	-0.25(-1.19%)
Jun 29, 2012	20.13	20.73	20.12	20.72	211,199	+1.06(+5.38%)
Jun 28, 2012	19.79	19.90	19.41	19.66	395,123	-0.32(-1.62%)
Jun 27, 2012	19.55	20.05	19.55	19.98	268,238	+0.49(+2.49%)
Jun 26, 2012	19.67	19.75	19.28	19.50	242,857	-0.08(-0.39%)
Jun 25, 2012	19.87	19.87	19.46	19.57	252,811	-0.63(-3.12%)
Jun 22, 2012	20.10	20.23	19.86	20.21	387,977	+0.18(+0.89%)
Jun 21, 2012	20.43	20.44	19.89	20.03	598,579	-0.37(-1.80%)
Jun 20, 2012	20.90	20.90	20.34	20.39	334,848	-0.56(-2.69%)
Jun 19, 2012	20.71	21.21	20.57	20.96	285,161	+0.26(+1.28%)
Jun 18, 2012	20.32	20.73	20.22	20.69	236,393	+0.26(+1.29%)
Jun 15, 2012	20.61	20.62	20.36	20.43	411,598	-0.17(-0.83%)
Jun 14, 2012	20.22	20.68	20.07	20.60	295,083	+0.43(+2.11%)
Jun 13, 2012	20.55	20.62	20.04	20.17	602,715	-0.47(-2.27%)
Jun 12, 2012	20.29	20.68	20.21	20.64	332,124	+0.46(+2.28%)
Jun 11, 2012	20.87	20.93	20.14	20.18	378,499	-0.44(-2.11%)
Jun 08, 2012	20.23	20.70	20.05	20.62	234,918	+0.30(+1.47%)
Jun 07, 2012	20.59	20.80	20.27	20.32	351,998	+0.00(+0.00%)
Jun 06, 2012	19.97	20.34	19.93	20.32	293,089	+0.55(+2.76%)
Jun 05, 2012	19.27	19.98	19.11	19.77	567,452	+0.40(+2.07%)
Jun 04, 2012	19.53	19.55	19.12	19.37	428,704	-0.09(-0.44%)

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.