Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	64.17	64.59	64.07	64.33	202,368	+0.11(+0.17%)
Sep 28, 2017	64.09	64.38	63.36	64.22	189,568	+0.05(+0.09%)
Sep 27, 2017		64.55		64.17	399,586	+1.47(+2.35%)
Sep 26, 2017	63.17	63.29	62.31	62.70	257,547	-0.25(-0.39%)
Sep 25, 2017	62.61	64.70	62.10	62.94	512,036	+0.37(+0.58%)
Sep 22, 2017	62.67	62.89	62.26	62.58	416,891	-0.08(-0.13%)
Sep 21, 2017	62.69	63.04	62.50	62.66	209,135	+0.04(+0.06%)
Sep 20, 2017	61.64	62.75	61.60	62.62	292,493	+1.10(+1.78%)
Sep 19, 2017	61.34	61.54	61.02	61.53	230,579	+0.24(+0.39%)
Sep 18, 2017	60.23	61.48	60.23	61.29	240,415	+1.19(+1.98%)
Sep 15, 2017	59.49	60.24	58.89	60.10	590,744	+0.69(+1.17%)
Sep 14, 2017	59.01	59.64	58.92	59.41	224,394	+0.41(+0.70%)
Sep 13, 2017	58.72	59.23	58.30	59.00	394,375	+0.29(+0.50%)
Sep 12, 2017	59.23	59.35	58.65	58.71	326,333	-0.20(-0.34%)
Sep 11, 2017	59.78	59.92	58.61	58.91	349,212	-0.41(-0.69%)
Sep 08, 2017	57.79	59.55	57.13	59.32	605,459	+1.53(+2.66%)
Sep 07, 2017	55.81	57.96	55.40	57.78	561,367	+2.47(+4.46%)
Sep 06, 2017	57.07	57.24	54.87	55.32	690,221	-1.67(-2.93%)
Sep 05, 2017	57.10	57.23	56.73	56.99	425,798	-0.16(-0.29%)
Sep 01, 2017	57.37	57.39	56.92	57.15	198,306	+0.05(+0.10%)
Aug 31, 2017	56.61	57.17	56.13	57.10	282,470	+0.69(+1.23%)
Aug 30, 2017	55.72	56.43	55.49	56.40	182,976	+0.68(+1.21%)
Aug 29, 2017	54.78	55.88	54.59	55.73	286,682	+0.37(+0.66%)
Aug 28, 2017	55.53	55.53	55.11	55.36	239,846	+0.05(+0.08%)
Aug 25, 2017	55.12	55.46	54.68	55.32	171,835	+0.38(+0.70%)
Aug 24, 2017	55.27	55.31	54.87	54.93	230,979	-0.16(-0.30%)
Aug 23, 2017	55.26	55.51	54.74	55.10	451,381	-0.57(-1.02%)
Aug 22, 2017	55.10	55.71	54.92	55.66	365,584	+0.88(+1.60%)
Aug 21, 2017	54.51	54.90	54.15	54.79	309,738	+0.15(+0.27%)
Aug 18, 2017	53.89	54.80	53.74	54.64	341,873	+0.37(+0.69%)
Aug 17, 2017	54.69	55.15	54.26	54.27	303,664	-0.70(-1.28%)
Aug 16, 2017	54.70	55.21	54.70	54.97	149,353	+0.56(+1.02%)
Aug 15, 2017	54.75	54.76	54.41	54.41	128,250	-0.27(-0.50%)
Aug 14, 2017	54.07	54.89	54.04	54.69	388,597	+1.22(+2.28%)
Aug 11, 2017	53.15	54.31	52.57	53.47	463,348	-0.48(-0.90%)
Aug 10, 2017	54.76	54.86	53.59	53.95	279,776	-1.12(-2.04%)
Aug 09, 2017	54.87	55.42	54.80	55.07	231,666	+0.04(+0.07%)
Aug 08, 2017	54.82	56.15	54.65	55.03	213,456	+0.16(+0.30%)
Aug 07, 2017	55.07	55.07	54.62	54.87	180,783	-0.19(-0.35%)
Aug 04, 2017	54.95	55.47	54.78	55.06	146,708	+0.19(+0.35%)
Aug 03, 2017	55.12	55.29	54.40	54.87	176,244	-0.21(-0.38%)
Aug 02, 2017	54.61	55.38	54.46	55.08	225,600	+0.45(+0.82%)
Aug 01, 2017	55.06	55.10	54.46	54.63	218,458	-0.20(-0.37%)
Jul 31, 2017	55.58	55.58	53.99	54.83	337,104	-0.26(-0.46%)
Jul 28, 2017	55.49	55.81	53.58	55.09	224,308	+0.70(+1.29%)
Jul 27, 2017	54.33	55.14	54.19	54.39	279,928	+0.33(+0.61%)
Jul 26, 2017	55.00	55.14	54.03	54.06	385,850	-0.86(-1.56%)
Jul 25, 2017	55.35	56.02	54.85	54.92	211,085	+0.02(+0.03%)
Jul 24, 2017	55.33	55.46	54.64	54.90	190,506	-0.53(-0.95%)
Jul 21, 2017	56.62	56.62	55.38	55.43	386,142	-0.96(-1.70%)
Jul 20, 2017	55.70	56.70	55.44	56.38	329,923	+0.74(+1.33%)
Jul 19, 2017	54.96	55.72	54.88	55.64	181,716	+0.79(+1.45%)
Jul 18, 2017	54.76	54.99	54.32	54.85	187,086	-0.05(-0.10%)
Jul 17, 2017	54.35	54.93	54.00	54.91	234,158	+0.52(+0.96%)
Jul 14, 2017	54.41	54.63	54.23	54.39	277,500	+0.02(+0.03%)
Jul 13, 2017	54.82	54.82	54.12	54.37	245,817	-0.38(-0.70%)
Jul 12, 2017	54.64	55.33	54.64	54.75	241,908	+0.40(+0.74%)
Jul 11, 2017	54.24	54.48	53.49	54.35	281,710	+0.26(+0.47%)
Jul 10, 2017	53.86	54.62	53.53	54.10	223,000	+0.03(+0.05%)
Jul 07, 2017	53.31	54.16	53.28	54.07	156,464	+0.91(+1.71%)
Jul 06, 2017	53.13	53.86	52.99	53.16	212,420	-0.38(-0.71%)
Jul 05, 2017	53.78	53.80	52.98	53.54	126,504	-0.23(-0.42%)

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.