Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	29.80	30.48	29.79	30.38	429,449	+0.10(+0.34%)
Sep 27, 2013	29.95	30.31	29.87	30.27	412,160	-0.11(-0.37%)
Sep 26, 2013	30.25	30.50	30.15	30.38	233,374	+0.13(+0.43%)
Sep 25, 2013	30.33	30.52	30.11	30.25	203,009	-0.10(-0.32%)
Sep 24, 2013	30.38	30.48	30.18	30.35	307,827	-0.06(-0.20%)
Sep 23, 2013	30.84	30.84	30.24	30.41	455,188	-0.50(-1.63%)
Sep 20, 2013	30.37	31.06	29.87	30.91	1,215,874	+0.73(+2.42%)
Sep 19, 2013	30.18	30.31	30.02	30.18	361,079	+0.07(+0.23%)
Sep 18, 2013	29.64	30.19	29.60	30.11	243,431	+0.39(+1.32%)
Sep 17, 2013	29.43	29.75	29.28	29.72	288,535	+0.30(+1.00%)
Sep 16, 2013	29.55	29.65	29.24	29.43	408,655	+0.19(+0.65%)
Sep 13, 2013	29.06	29.57	28.70	29.24	637,755	+0.50(+1.73%)
Sep 12, 2013	28.69	29.26	28.60	28.74	482,355	+0.48(+1.69%)
Sep 11, 2013	28.30	28.53	28.22	28.26	375,811	-0.23(-0.79%)
Sep 10, 2013	28.72	28.74	28.42	28.49	397,686	-0.12(-0.43%)
Sep 09, 2013	28.00	28.64	28.00	28.61	259,956	+0.65(+2.33%)
Sep 06, 2013	28.05	28.20	27.67	27.96	273,346	+0.05(+0.19%)
Sep 05, 2013	27.78	28.10	27.72	27.90	238,721	+0.21(+0.75%)
Sep 04, 2013	27.47	27.76	27.40	27.70	230,977	+0.20(+0.73%)
Sep 03, 2013	27.56	27.90	27.21	27.50	541,741	+0.30(+1.09%)
Aug 30, 2013	27.86	27.86	27.16	27.20	207,137	-0.62(-2.22%)
Aug 29, 2013	27.52	27.92	27.43	27.82	221,672	+0.25(+0.91%)
Aug 28, 2013	27.59	27.79	27.55	27.57	278,775	-0.05(-0.19%)
Aug 27, 2013	27.62	27.83	27.48	27.62	292,178	-0.30(-1.09%)
Aug 26, 2013	28.03	28.16	27.84	27.92	211,202	-0.09(-0.31%)
Aug 23, 2013	28.00	28.11	27.84	28.01	291,024	+0.10(+0.37%)
Aug 22, 2013	27.66	28.00	27.65	27.90	260,295	+0.27(+0.97%)
Aug 21, 2013	27.88	27.96	27.56	27.64	181,929	-0.40(-1.42%)
Aug 20, 2013	27.82	28.12	27.74	28.03	154,401	+0.23(+0.81%)
Aug 19, 2013	28.00	28.09	27.74	27.81	212,889	-0.21(-0.74%)
Aug 16, 2013	27.84	28.12	27.79	28.02	224,317	+0.14(+0.50%)
Aug 15, 2013	28.07	28.16	27.88	27.88	232,230	-0.45(-1.59%)
Aug 14, 2013	28.39	28.53	27.96	28.33	397,500	-0.09(-0.31%)
Aug 13, 2013	28.32	28.55	28.27	28.42	170,966	+0.03(+0.09%)
Aug 12, 2013	27.96	28.45	27.91	28.39	271,650	+0.13(+0.46%)
Aug 09, 2013	28.23	28.52	28.17	28.26	225,032	-0.03(-0.12%)
Aug 08, 2013	28.56	28.60	28.26	28.29	336,033	-0.05(-0.18%)
Aug 07, 2013	28.44	28.53	28.32	28.35	298,371	-0.16(-0.58%)
Aug 06, 2013	28.68	28.74	28.33	28.51	545,659	-0.24(-0.84%)
Aug 05, 2013	28.61	29.01	28.61	28.75	511,070	+0.05(+0.18%)
Aug 02, 2013	28.68	28.88	28.55	28.70	545,898	-0.17(-0.60%)
Aug 01, 2013	28.83	29.20	28.62	28.88	1,039,429	+0.27(+0.94%)
Jul 31, 2013	28.72	28.88	28.45	28.61	643,806	-0.09(-0.30%)
Jul 30, 2013	28.85	29.36	28.60	28.69	387,630	+0.02(+0.06%)
Jul 29, 2013	28.35	28.85	28.29	28.68	449,008	+0.19(+0.67%)
Jul 26, 2013	28.16	28.83	28.16	28.49	725,585	+0.06(+0.21%)
Jul 25, 2013	28.35	28.63	28.24	28.42	363,487	-0.03(-0.12%)
Jul 24, 2013	28.86	28.92	28.34	28.46	140,058	-0.21(-0.73%)
Jul 23, 2013	28.79	28.82	28.63	28.67	191,356	-0.06(-0.21%)
Jul 22, 2013	28.66	28.81	28.66	28.73	122,121	+0.03(+0.12%)
Jul 19, 2013	28.64	28.88	28.53	28.69	279,926	+0.10(+0.36%)
Jul 18, 2013	28.20	28.74	27.07	28.59	249,979	+0.29(+1.01%)
Jul 17, 2013	28.30	28.40	28.24	28.30	139,772	+0.04(+0.15%)
Jul 16, 2013	28.25	28.35	28.14	28.26	568,854	-0.11(-0.40%)
Jul 15, 2013	28.55	28.56	28.27	28.37	233,936	-0.08(-0.27%)
Jul 12, 2013	28.30	28.61	28.22	28.45	229,770	+0.09(+0.31%)
Jul 11, 2013	28.17	28.42	27.95	28.36	441,612	+0.46(+1.65%)
Jul 10, 2013	27.52	28.02	26.67	27.90	400,569	+0.35(+1.26%)
Jul 09, 2013	26.93	27.59	26.83	27.56	499,866	+0.73(+2.71%)
Jul 08, 2013	27.03	27.03	26.69	26.83	400,424	-0.15(-0.55%)
Jul 05, 2013	26.88	26.99	26.57	26.98	340,482	+0.47(+1.77%)
Jul 03, 2013	26.14	26.60	26.14	26.51	70,334	+0.13(+0.49%)
Jul 02, 2013	26.52	26.53	26.18	26.38	467,146	-0.17(-0.65%)

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.