Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	37.26	37.47	36.94	37.37	148,960	+0.02(+0.05%)
Aug 30, 2016	37.31	37.64	37.17	37.35	160,805	-0.15(-0.41%)
Aug 29, 2016	37.49	37.77	37.23	37.50	159,845	+0.15(+0.41%)
Aug 26, 2016	37.46	37.84	37.08	37.35	167,695	-0.02(-0.05%)
Aug 25, 2016	37.07	37.45	37.05	37.37	137,747	+0.16(+0.44%)
Aug 24, 2016	37.42	37.46	37.09	37.20	124,860	-0.21(-0.56%)
Aug 23, 2016	37.43	37.46	37.22	37.41	136,204	+0.26(+0.71%)
Aug 22, 2016	37.21	37.36	36.88	37.15	202,279	-0.24(-0.65%)
Aug 19, 2016	36.92	37.55	36.54	37.39	293,104	+0.45(+1.22%)
Aug 18, 2016	36.67	37.07	36.52	36.94	211,727	+0.24(+0.66%)
Aug 17, 2016	36.40	36.83	35.90	36.70	177,896	+0.34(+0.94%)
Aug 16, 2016	36.52	36.54	36.13	36.36	138,391	-0.23(-0.62%)
Aug 15, 2016	36.39	36.72	36.39	36.58	194,709	+0.21(+0.57%)
Aug 12, 2016	36.45	36.53	36.06	36.37	132,631	-0.18(-0.49%)
Aug 11, 2016	36.49	37.15	36.27	36.55	268,663	+0.25(+0.70%)
Aug 10, 2016	36.36	36.47	36.02	36.30	166,468	+0.01(+0.02%)
Aug 09, 2016	35.60	36.29	35.60	36.29	524,036	+0.32(+0.88%)
Aug 08, 2016	36.09	36.30	35.96	35.98	216,498	-0.11(-0.30%)
Aug 05, 2016	35.77	36.24	35.70	36.08	191,683	+0.53(+1.49%)
Aug 04, 2016	35.58	35.78	35.43	35.55	209,143	+0.03(+0.08%)
Aug 03, 2016	35.12	35.65	35.00	35.53	337,731	+0.39(+1.10%)
Aug 02, 2016	35.10	35.49	35.05	35.14	396,219	+0.07(+0.21%)
Aug 01, 2016	34.24	35.08	33.97	35.07	414,355	+0.89(+2.61%)
Jul 29, 2016	33.34	34.24	32.77	34.17	341,892	+1.14(+3.44%)
Jul 28, 2016	33.01	33.20	32.68	33.04	185,681	-0.06(-0.19%)
Jul 27, 2016	33.17	33.34	32.85	33.10	258,763	-0.04(-0.11%)
Jul 26, 2016	32.65	33.18	32.61	33.14	134,438	+0.57(+1.74%)
Jul 25, 2016	32.70	32.75	32.41	32.57	119,327	-0.25(-0.77%)
Jul 22, 2016	32.69	32.92	32.40	32.82	126,932	+0.10(+0.30%)
Jul 21, 2016	32.86	32.94	32.52	32.72	159,938	-0.14(-0.41%)
Jul 20, 2016	32.75	32.98	32.53	32.86	180,441	+0.16(+0.50%)
Jul 19, 2016	32.78	32.88	32.58	32.70	97,792	-0.10(-0.30%)
Jul 18, 2016	33.02	33.08	32.66	32.80	123,782	-0.22(-0.66%)
Jul 15, 2016	32.93	33.08	32.70	33.01	170,877	+0.31(+0.94%)
Jul 14, 2016	33.00	33.12	32.70	32.71	272,370	-0.01(-0.03%)
Jul 13, 2016	32.65	32.77	32.46	32.72	366,773	+0.20(+0.61%)
Jul 12, 2016	31.62	32.60	31.62	32.52	277,042	+1.07(+3.41%)
Jul 11, 2016	31.25	31.51	31.23	31.44	202,501	+0.28(+0.90%)
Jul 08, 2016	30.23	31.20	29.97	31.17	331,727	+1.20(+4.00%)
Jul 07, 2016	30.08	30.45	29.76	29.97	128,955	+0.03(+0.09%)
Jul 06, 2016	29.47	29.99	29.33	29.94	157,129	+0.26(+0.88%)
Jul 05, 2016	29.85	29.85	29.44	29.68	176,844	-0.33(-1.11%)
Jul 01, 2016	29.83	30.01	30.01	30.01	220,200	+0.17(+0.57%)
Jun 30, 2016	28.87	29.85	28.80	29.84	220,018	+1.07(+3.73%)
Jun 29, 2016	28.55	28.80	28.35	28.77	207,676	+0.60(+2.14%)
Jun 28, 2016	28.28	28.68	28.05	28.17	259,956	-0.11(-0.38%)
Jun 27, 2016	29.10	29.12	28.23	28.27	309,368	-1.13(-3.83%)
Jun 24, 2016	29.53	30.05	29.10	29.40	872,714	-1.49(-4.81%)
Jun 23, 2016	30.59	30.94	30.40	30.89	145,164	+0.69(+2.30%)
Jun 22, 2016	30.15	30.61	30.15	30.19	130,808	+0.04(+0.15%)
Jun 21, 2016	30.23	30.23	29.90	30.15	126,035	-0.14(-0.48%)
Jun 20, 2016	30.47	30.69	30.20	30.29	182,089	+0.27(+0.90%)
Jun 17, 2016	30.01	30.30	29.83	30.02	437,905	-0.14(-0.48%)
Jun 16, 2016	29.94	30.20	29.66	30.17	161,842	+0.07(+0.24%)
Jun 15, 2016	30.24	30.46	30.06	30.09	256,562	-0.05(-0.18%)
Jun 14, 2016	30.19	30.47	30.00	30.15	192,532	-0.07(-0.24%)
Jun 13, 2016	30.91	31.03	30.17	30.22	463,166	-0.88(-2.84%)
Jun 10, 2016	31.03	31.21	30.89	31.10	399,463	-0.23(-0.72%)
Jun 09, 2016	30.92	31.41	30.65	31.33	261,505	+0.14(+0.43%)
Jun 08, 2016	30.87	31.28	30.86	31.19	152,674	+0.43(+1.41%)
Jun 07, 2016	30.66	30.85	30.55	30.76	134,878	+0.10(+0.32%)
Jun 06, 2016	30.31	30.79	30.21	30.66	165,172	+0.43(+1.43%)
Jun 03, 2016	30.32	30.32	29.83	30.23	152,132	-0.06(-0.21%)
Jun 02, 2016	30.15	30.32	29.97	30.29	102,005	+0.07(+0.24%)

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.