Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	27.21	27.28	26.72	26.72	554,465	-0.52(-1.91%)
Sep 29, 2014	27.39	27.62	27.22	27.24	687,531	-0.51(-1.84%)
Sep 26, 2014	27.89	28.01	27.63	27.75	297,178	-0.06(-0.22%)
Sep 25, 2014	28.48	28.56	27.55	27.81	556,816	-0.69(-2.41%)
Sep 24, 2014	28.48	28.79	28.44	28.50	326,388	+0.09(+0.31%)
Sep 23, 2014	28.83	28.91	28.40	28.41	261,892	-0.51(-1.77%)
Sep 22, 2014	29.04	29.16	28.70	28.92	209,656	-0.26(-0.90%)
Sep 19, 2014	29.44	29.70	29.09	29.19	458,172	-0.22(-0.75%)
Sep 18, 2014	29.50	29.53	29.30	29.41	156,154	+0.03(+0.09%)
Sep 17, 2014	29.21	29.55	29.11	29.38	344,611	+0.23(+0.79%)
Sep 16, 2014	29.12	29.21	28.73	29.15	335,412	-0.09(-0.30%)
Sep 15, 2014	29.45	29.46	29.13	29.24	354,320	-0.15(-0.51%)
Sep 12, 2014	29.97	29.97	29.14	29.39	411,492	-0.55(-1.85%)
Sep 11, 2014	29.77	30.04	29.70	29.95	356,901	-0.02(-0.06%)
Sep 10, 2014	30.17	30.24	29.82	29.96	210,523	-0.17(-0.56%)
Sep 09, 2014	30.54	30.59	30.07	30.13	171,512	-0.41(-1.33%)
Sep 08, 2014	30.43	30.56	30.28	30.54	218,657	+0.15(+0.49%)
Sep 05, 2014	30.35	30.54	30.20	30.39	148,691	-0.07(-0.23%)
Sep 04, 2014	30.45	30.66	30.31	30.46	202,743	+0.03(+0.09%)
Sep 03, 2014	30.73	30.76	30.30	30.43	363,992	-0.07(-0.23%)
Sep 02, 2014	30.32	30.55	30.02	30.50	415,491	+0.35(+1.17%)
Aug 29, 2014	30.20	30.15	30.15	30.15	361,729	-0.07(-0.23%)
Aug 28, 2014	30.42	30.42	30.10	30.22	249,210	-0.30(-0.98%)
Aug 27, 2014	30.81	30.81	30.44	30.52	265,209	-0.27(-0.89%)
Aug 26, 2014	30.53	30.80	30.44	30.79	289,396	+0.23(+0.75%)
Aug 25, 2014	30.69	30.69	30.33	30.56	288,530	+0.02(+0.06%)
Aug 22, 2014	30.58	30.68	30.43	30.54	261,296	-0.14(-0.46%)
Aug 21, 2014	30.48	30.67	30.12	30.68	327,581	+0.15(+0.49%)
Aug 20, 2014	30.55	30.69	30.53	30.54	298,141	-0.21(-0.69%)
Aug 19, 2014	30.61	30.81	30.61	30.75	268,480	+0.14(+0.46%)
Aug 18, 2014	30.42	30.64	30.28	30.61	239,213	+0.47(+1.57%)
Aug 15, 2014	30.60	30.60	29.81	30.13	383,960	-0.29(-0.95%)
Aug 14, 2014	30.48	30.48	30.19	30.42	232,465	+0.04(+0.12%)
Aug 13, 2014	30.36	30.53	30.19	30.39	236,768	+0.09(+0.29%)
Aug 12, 2014	30.33	30.62	30.04	30.30	224,362	-0.16(-0.52%)
Aug 11, 2014	30.25	30.60	29.97	30.46	193,504	+0.47(+1.55%)
Aug 08, 2014	29.60	29.95	29.56	29.99	285,207	+0.41(+1.39%)
Aug 07, 2014	29.86	29.92	29.43	29.58	282,104	-0.11(-0.36%)
Aug 06, 2014	29.68	29.88	29.55	29.68	312,793	-0.20(-0.68%)
Aug 05, 2014	29.70	30.08	29.65	29.89	214,852	-0.03(-0.09%)
Aug 04, 2014	30.10	30.34	29.49	29.91	419,895	-0.23(-0.76%)
Aug 01, 2014	29.95	30.18	29.51	30.14	447,140	+0.08(+0.26%)
Jul 31, 2014	30.53	30.78	30.04	30.06	527,296	-0.93(-3.00%)
Jul 30, 2014	31.44	31.54	30.83	30.99	351,237	-0.36(-1.15%)
Jul 29, 2014	31.50	31.54	31.08	31.35	757,477	-0.72(-2.24%)
Jul 28, 2014	31.19	32.11	30.97	32.07	509,869	+0.88(+2.81%)
Jul 25, 2014	32.05	32.23	30.95	31.19	682,539	-2.47(-7.33%)
Jul 24, 2014	33.54	33.68	33.22	33.66	463,875	+0.25(+0.76%)
Jul 23, 2014	33.27	33.66	32.85	33.41	416,126	+0.11(+0.34%)
Jul 22, 2014	33.21	33.51	32.79	33.29	286,981	+0.17(+0.50%)
Jul 21, 2014	32.82	33.14	32.50	33.12	439,672	+0.11(+0.35%)
Jul 18, 2014	32.29	33.01	32.25	33.01	362,162	+0.65(+2.01%)
Jul 17, 2014	32.83	32.89	32.21	32.36	224,678	-0.69(-2.10%)
Jul 16, 2014	33.22	33.22	32.71	33.05	234,400	-0.03(-0.08%)
Jul 15, 2014	33.49	33.57	32.94	33.08	298,020	-0.44(-1.31%)
Jul 14, 2014	33.29	33.52	32.99	33.52	234,019	+0.56(+1.70%)
Jul 11, 2014	33.16	33.16	32.78	32.96	294,354	-0.27(-0.82%)
Jul 10, 2014	32.54	33.25	32.54	33.23	344,358	-0.09(-0.26%)
Jul 09, 2014	33.59	33.64	33.06	33.32	212,287	-0.10(-0.29%)
Jul 08, 2014	33.48	33.48	33.11	33.41	214,949	-0.12(-0.37%)
Jul 07, 2014	34.01	34.01	33.41	33.54	262,153	-0.62(-1.82%)
Jul 03, 2014	33.91	34.16	34.16	34.16	152,442	+0.36(+1.06%)
Jul 02, 2014	33.92	34.14	33.59	33.80	243,196	-0.25(-0.72%)

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.