Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.623	5.682	5.611	5.615	107,141	+0.04(+0.77%)
Sep 29, 2004	5.462	5.601	5.447	5.572	155,086	+0.14(+2.52%)
Sep 28, 2004	5.421	5.480	5.421	5.435	157,532	-0.02(-0.37%)
Sep 27, 2004	5.511	5.511	5.417	5.455	180,770	-0.06(-1.00%)
Sep 24, 2004	5.411	5.566	5.388	5.511	80,967	+0.09(+1.66%)
Sep 23, 2004	5.386	5.447	5.386	5.421	197,160	+0.03(+0.53%)
Sep 22, 2004	5.537	5.537	5.355	5.392	144,078	-0.15(-2.73%)
Sep 21, 2004	5.478	5.584	5.478	5.543	167,561	+0.08(+1.42%)
Sep 20, 2004	5.550	5.550	5.453	5.466	155,575	-0.10(-1.80%)
Sep 17, 2004	5.498	5.580	5.435	5.566	342,461	+0.05(+0.93%)
Sep 16, 2004	5.519	5.576	5.484	5.515	73,629	+0.01(+0.15%)
Sep 15, 2004	5.519	5.519	5.474	5.507	60,909	+0.00(+0.07%)
Sep 14, 2004	5.556	5.584	5.500	5.503	84,147	-0.07(-1.17%)
Sep 13, 2004	5.627	5.658	5.562	5.568	93,443	-0.05(-0.87%)
Sep 10, 2004	5.570	5.642	5.525	5.617	79,500	+0.04(+0.70%)
Sep 09, 2004	5.458	5.592	5.458	5.578	123,041	+0.13(+2.44%)
Sep 08, 2004	5.468	5.505	5.441	5.445	112,523	-0.01(-0.15%)
Sep 07, 2004	5.433	5.488	5.433	5.453	161,446	+0.04(+0.68%)
Sep 03, 2004	5.433	5.488	5.413	5.417	144,078	-0.01(-0.11%)
Sep 02, 2004	5.294	5.423	5.292	5.423	101,760	+0.09(+1.65%)
Sep 01, 2004	5.284	5.359	5.284	5.335	100,536	+0.02(+0.46%)
Aug 31, 2004	5.366	5.406	5.290	5.310	150,683	-0.06(-1.03%)
Aug 30, 2004	5.417	5.427	5.366	5.366	66,290	-0.06(-1.17%)
Aug 27, 2004	5.394	5.439	5.341	5.429	123,286	-0.01(-0.11%)
Aug 26, 2004	5.458	5.460	5.413	5.435	133,070	-0.03(-0.64%)
Aug 25, 2004	5.368	5.470	5.321	5.470	110,810	+0.10(+1.90%)
Aug 24, 2004	5.355	5.435	5.345	5.368	117,904	+0.01(+0.23%)
Aug 23, 2004	5.386	5.437	5.319	5.355	89,529	-0.02(-0.30%)
Aug 20, 2004	5.355	5.406	5.351	5.372	67,024	+0.01(+0.15%)
Aug 19, 2004	5.376	5.411	5.353	5.364	89,040	-0.02(-0.46%)
Aug 18, 2004	5.239	5.400	5.229	5.388	76,320	+0.17(+3.17%)
Aug 17, 2004	5.265	5.325	5.212	5.222	129,156	-0.03(-0.58%)
Aug 16, 2004	5.059	5.333	5.059	5.253	94,176	+0.18(+3.63%)
Aug 13, 2004	5.161	5.192	5.049	5.069	84,881	-0.08(-1.55%)
Aug 12, 2004	5.212	5.243	5.149	5.149	103,961	-0.06(-1.22%)
Aug 11, 2004	5.151	5.253	5.145	5.212	112,523	+0.05(+0.99%)
Aug 10, 2004	5.110	5.239	5.110	5.161	100,047	+0.06(+1.24%)
Aug 09, 2004	5.069	5.122	5.069	5.098	89,773	+0.07(+1.38%)
Aug 06, 2004	5.233	5.253	5.028	5.028	121,573	-0.22(-4.24%)
Aug 05, 2004	5.323	5.355	5.222	5.251	159,733	-0.07(-1.34%)
Aug 04, 2004	5.294	5.359	5.243	5.323	112,033	+0.01(+0.15%)
Aug 03, 2004	5.202	5.374	5.192	5.314	172,943	+0.10(+1.96%)
Aug 02, 2004	5.274	5.286	5.110	5.212	97,356	-0.09(-1.73%)
Jul 30, 2004	5.269	5.345	5.229	5.304	157,043	+0.01(+0.27%)
Jul 29, 2004	5.233	5.319	5.212	5.290	167,072	+0.04(+0.78%)
Jul 28, 2004	5.130	5.276	5.130	5.249	129,401	+0.10(+1.90%)
Jul 27, 2004	5.110	5.153	5.092	5.151	175,144	+0.06(+1.20%)
Jul 26, 2004	5.141	5.171	5.075	5.090	257,580	-0.06(-1.23%)
Jul 23, 2004	5.133	5.196	5.128	5.153	127,689	+0.03(+0.60%)
Jul 22, 2004	5.347	5.380	5.122	5.122	280,084	-0.17(-3.28%)
Jul 21, 2004	5.376	5.392	5.274	5.296	223,333	-0.10(-1.89%)
Jul 20, 2004	5.171	5.447	5.151	5.398	268,343	+0.25(+4.80%)
Jul 19, 2004	5.247	5.265	5.049	5.151	269,321	-0.10(-1.83%)
Jul 16, 2004	5.149	5.300	4.947	5.247	628,172	+0.05(+0.90%)
Jul 15, 2004	5.519	5.519	5.083	5.200	979,440	-0.32(-5.85%)
Jul 14, 2004	5.550	5.605	5.492	5.523	306,747	-0.02(-0.37%)
Jul 13, 2004	5.374	5.623	5.374	5.543	245,104	+0.19(+3.47%)
Jul 12, 2004	5.441	5.441	5.323	5.357	124,264	-0.08(-1.39%)
Jul 09, 2004	5.521	5.525	5.417	5.433	204,498	-0.09(-1.59%)
Jul 08, 2004	5.631	5.631	5.519	5.521	229,693	-0.13(-2.24%)
Jul 07, 2004	5.550	5.664	5.498	5.648	439,574	-0.05(-0.86%)
Jul 06, 2004	5.744	5.744	5.642	5.697	120,595	-0.07(-1.28%)
Jul 02, 2004	5.830	5.846	5.642	5.770	148,970	-0.08(-1.33%)

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.