Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	16.38	16.71	16.19	16.22	464,064	-0.56(-3.31%)
Sep 29, 2011	16.93	17.02	16.23	16.77	281,155	+0.29(+1.74%)
Sep 28, 2011	17.51	17.55	16.48	16.49	351,069	-1.03(-5.87%)
Sep 27, 2011	17.38	18.04	17.29	17.51	440,828	+0.58(+3.43%)
Sep 26, 2011	16.79	16.96	16.26	16.93	282,330	+0.32(+1.93%)
Sep 23, 2011	16.06	16.70	16.01	16.61	406,459	+0.55(+3.41%)
Sep 22, 2011	16.17	16.43	15.75	16.07	642,916	-0.68(-4.07%)
Sep 21, 2011	17.88	17.97	16.72	16.75	484,172	-1.21(-6.75%)
Sep 20, 2011	18.53	18.70	17.94	17.96	289,724	-0.52(-2.83%)
Sep 19, 2011	18.28	18.65	18.05	18.48	326,227	-0.25(-1.35%)
Sep 16, 2011	18.90	19.03	18.50	18.74	677,854	-0.03(-0.13%)
Sep 15, 2011	18.82	18.82	18.37	18.76	470,060	+0.16(+0.86%)
Sep 14, 2011	18.51	18.94	17.93	18.60	414,922	+0.31(+1.70%)
Sep 13, 2011	17.84	18.46	17.68	18.29	464,480	+0.54(+3.04%)
Sep 12, 2011	17.57	18.06	17.32	17.75	561,519	-0.15(-0.85%)
Sep 09, 2011	18.42	18.69	17.72	17.90	779,652	-0.79(-4.24%)
Sep 08, 2011	18.90	19.54	18.58	18.69	849,302	-0.40(-2.12%)
Sep 07, 2011	18.46	19.17	18.34	19.10	680,162	+1.04(+5.74%)
Sep 06, 2011	17.30	18.12	17.22	18.06	1,154,363	+0.21(+1.18%)
Sep 02, 2011	18.01	18.80	17.78	17.85	597,387	-0.59(-3.20%)
Sep 01, 2011	18.85	19.15	18.27	18.44	1,006,483	-0.95(-4.91%)
Aug 31, 2011	19.66	19.92	19.06	19.39	944,159	-0.22(-1.12%)
Aug 30, 2011	19.41	19.80	19.16	19.61	722,515	+0.09(+0.47%)
Aug 29, 2011	18.79	19.64	18.79	19.52	1,242,897	+1.24(+6.77%)
Aug 26, 2011	17.45	18.48	17.27	18.28	490,024	+0.67(+3.81%)
Aug 25, 2011	18.76	18.89	17.54	17.61	588,015	-0.95(-5.11%)
Aug 24, 2011	17.83	18.62	17.82	18.56	385,233	+0.65(+3.61%)
Aug 23, 2011	17.17	17.93	16.88	17.91	350,769	+0.85(+4.97%)
Aug 22, 2011	17.08	17.26	16.69	17.06	527,603	+0.52(+3.15%)
Aug 19, 2011	16.80	17.37	16.43	16.54	338,189	-0.52(-3.05%)
Aug 18, 2011	17.55	17.64	16.86	17.06	550,723	-1.22(-6.66%)
Aug 17, 2011	18.49	18.56	18.12	18.28	409,200	-0.13(-0.68%)
Aug 16, 2011	18.63	18.78	18.19	18.41	467,417	-0.53(-2.79%)
Aug 15, 2011	18.72	19.05	18.41	18.94	431,344	+0.38(+2.04%)
Aug 12, 2011	18.52	18.75	18.19	18.56	622,778	+0.20(+1.10%)
Aug 11, 2011	17.45	18.68	17.45	18.36	1,217,710	+1.03(+5.96%)
Aug 10, 2011	17.52	17.96	17.17	17.32	1,294,439	-0.88(-4.84%)
Aug 09, 2011	17.74	18.21	16.29	18.21	997,637	+1.69(+10.21%)
Aug 08, 2011	17.74	18.29	16.51	16.52	783,625	-1.84(-10.01%)
Aug 05, 2011	18.80	19.02	17.77	18.36	483,875	-0.17(-0.91%)
Aug 04, 2011	19.12	19.27	18.52	18.52	541,788	-0.91(-4.71%)
Aug 03, 2011	19.44	19.62	18.83	19.44	455,899	+0.02(+0.09%)
Aug 02, 2011	20.16	21.05	19.40	19.42	728,646	-0.88(-4.34%)
Aug 01, 2011	20.77	20.96	19.99	20.30	451,237	-0.13(-0.66%)
Jul 29, 2011	20.12	20.93	19.73	20.44	697,626	+0.89(+4.55%)
Jul 28, 2011	19.31	19.86	19.31	19.55	310,857	+0.24(+1.26%)
Jul 27, 2011	19.86	19.93	19.28	19.31	335,442	-0.74(-3.68%)
Jul 26, 2011	20.61	20.61	20.03	20.04	151,964	-0.60(-2.89%)
Jul 25, 2011	20.51	20.80	20.25	20.64	180,415	-0.09(-0.45%)
Jul 22, 2011	20.79	20.79	20.68	20.73	149,473	-0.06(-0.28%)
Jul 21, 2011	20.67	20.99	20.67	20.79	300,160	+0.18(+0.90%)
Jul 20, 2011	20.79	20.90	20.43	20.61	209,845	-0.18(-0.85%)
Jul 19, 2011	20.04	20.85	20.04	20.78	372,665	+0.88(+4.43%)
Jul 18, 2011	20.32	20.32	19.72	19.90	208,358	-0.50(-2.47%)
Jul 15, 2011	20.23	20.41	20.08	20.41	302,918	+0.28(+1.38%)
Jul 14, 2011	20.73	20.77	20.09	20.13	230,002	-0.51(-2.48%)
Jul 13, 2011	20.62	20.93	20.35	20.64	292,935	+0.15(+0.74%)
Jul 12, 2011	20.65	20.77	20.41	20.49	348,429	-0.30(-1.45%)
Jul 11, 2011	21.09	21.33	20.72	20.79	301,183	-0.66(-3.09%)
Jul 08, 2011	21.08	21.49	21.00	21.45	293,246	+0.02(+0.08%)
Jul 07, 2011	21.29	21.67	21.22	21.44	286,769	+0.29(+1.39%)
Jul 06, 2011	21.14	21.32	20.95	21.14	462,714	-0.06(-0.28%)
Jul 05, 2011	20.96	21.31	20.87	21.20	321,076	+0.24(+1.16%)

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.