Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	19.66	19.92	19.06	19.39	944,189	-0.22(-1.12%)
Aug 30, 2011	19.41	19.80	19.16	19.61	722,538	+0.09(+0.47%)
Aug 29, 2011	18.79	19.64	18.79	19.52	1,242,937	+1.24(+6.77%)
Aug 26, 2011	17.45	18.48	17.27	18.28	490,039	+0.67(+3.81%)
Aug 25, 2011	18.76	18.89	17.54	17.61	588,034	-0.95(-5.11%)
Aug 24, 2011	17.83	18.62	17.82	18.56	385,245	+0.65(+3.61%)
Aug 23, 2011	17.16	17.93	16.88	17.91	350,780	+0.85(+4.97%)
Aug 22, 2011	17.08	17.26	16.69	17.06	527,620	+0.52(+3.15%)
Aug 19, 2011	16.80	17.37	16.43	16.54	338,200	-0.52(-3.05%)
Aug 18, 2011	17.55	17.63	16.86	17.06	550,740	-1.22(-6.66%)
Aug 17, 2011	18.49	18.56	18.12	18.28	409,213	-0.13(-0.68%)
Aug 16, 2011	18.62	18.78	18.19	18.41	467,432	-0.53(-2.79%)
Aug 15, 2011	18.72	19.05	18.41	18.94	431,357	+0.38(+2.04%)
Aug 12, 2011	18.52	18.75	18.19	18.56	622,798	+0.20(+1.10%)
Aug 11, 2011	17.45	18.68	17.45	18.36	1,217,748	+1.03(+5.96%)
Aug 10, 2011	17.52	17.96	17.16	17.32	1,294,480	-0.88(-4.84%)
Aug 09, 2011	17.74	18.21	16.29	18.21	997,669	+1.69(+10.21%)
Aug 08, 2011	17.74	18.29	16.51	16.52	783,650	-1.84(-10.01%)
Aug 05, 2011	18.80	19.02	17.77	18.36	483,890	-0.17(-0.91%)
Aug 04, 2011	19.12	19.27	18.52	18.52	541,805	-0.91(-4.71%)
Aug 03, 2011	19.44	19.62	18.83	19.44	455,914	+0.02(+0.09%)
Aug 02, 2011	20.16	21.05	19.40	19.42	728,669	-0.88(-4.34%)
Aug 01, 2011	20.77	20.96	19.98	20.30	451,252	-0.13(-0.66%)
Jul 29, 2011	20.12	20.93	19.72	20.44	697,648	+0.89(+4.55%)
Jul 28, 2011	19.30	19.86	19.30	19.55	310,867	+0.24(+1.26%)
Jul 27, 2011	19.86	19.93	19.28	19.30	335,453	-0.74(-3.68%)
Jul 26, 2011	20.61	20.61	20.03	20.04	151,968	-0.60(-2.89%)
Jul 25, 2011	20.51	20.80	20.25	20.64	180,421	-0.09(-0.45%)
Jul 22, 2011	20.79	20.79	20.68	20.73	149,477	-0.06(-0.28%)
Jul 21, 2011	20.67	20.99	20.66	20.79	300,169	+0.18(+0.90%)
Jul 20, 2011	20.79	20.90	20.43	20.61	209,852	-0.18(-0.85%)
Jul 19, 2011	20.04	20.85	20.04	20.78	372,677	+0.88(+4.43%)
Jul 18, 2011	20.32	20.32	19.72	19.90	208,365	-0.50(-2.47%)
Jul 15, 2011	20.23	20.41	20.08	20.40	302,927	+0.28(+1.38%)
Jul 14, 2011	20.73	20.77	20.09	20.13	230,009	-0.51(-2.48%)
Jul 13, 2011	20.62	20.93	20.35	20.64	292,944	+0.15(+0.74%)
Jul 12, 2011	20.65	20.77	20.41	20.49	348,440	-0.30(-1.45%)
Jul 11, 2011	21.09	21.33	20.72	20.79	301,192	-0.66(-3.09%)
Jul 08, 2011	21.08	21.49	21.00	21.45	293,255	+0.02(+0.08%)
Jul 07, 2011	21.29	21.67	21.22	21.44	286,778	+0.29(+1.39%)
Jul 06, 2011	21.14	21.32	20.95	21.14	462,728	-0.06(-0.28%)
Jul 05, 2011	20.96	21.31	20.87	21.20	321,087	+0.24(+1.16%)
Jul 01, 2011	20.82	21.12	20.78	20.96	423,078	+0.13(+0.64%)
Jun 30, 2011	20.35	20.91	20.34	20.82	347,862	+0.56(+2.78%)
Jun 29, 2011	20.30	20.39	20.02	20.26	337,065	+0.08(+0.37%)
Jun 28, 2011	19.84	20.20	19.79	20.19	225,883	+0.46(+2.34%)
Jun 27, 2011	19.68	19.80	19.43	19.72	399,462	+0.04(+0.21%)
Jun 24, 2011	19.87	19.97	19.51	19.68	1,393,224	-0.11(-0.55%)
Jun 23, 2011	19.80	19.88	19.51	19.79	405,428	-0.33(-1.63%)
Jun 22, 2011	19.95	20.38	19.78	20.12	412,507	+0.13(+0.67%)
Jun 21, 2011	19.85	20.09	19.79	19.98	270,373	+0.31(+1.58%)
Jun 20, 2011	19.60	19.69	19.48	19.67	344,431	+0.23(+1.21%)
Jun 17, 2011	19.24	19.58	19.17	19.44	637,302	+0.34(+1.80%)
Jun 16, 2011	18.94	19.29	18.72	19.09	500,778	+0.16(+0.84%)
Jun 15, 2011	19.09	19.09	18.76	18.94	683,206	-0.43(-2.21%)
Jun 14, 2011	19.03	19.44	19.00	19.36	468,750	+0.50(+2.67%)
Jun 13, 2011	18.56	18.98	18.56	18.86	573,232	+0.30(+1.63%)
Jun 10, 2011	18.54	18.78	18.33	18.56	548,392	-0.16(-0.85%)
Jun 09, 2011	18.52	18.97	18.40	18.72	367,862	+0.24(+1.32%)
Jun 08, 2011	18.53	18.63	18.36	18.47	346,511	-0.15(-0.81%)
Jun 07, 2011	18.76	18.83	18.30	18.62	312,949	-0.08(-0.40%)
Jun 06, 2011	18.81	18.92	18.63	18.70	428,570	-0.18(-0.93%)

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.