Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	36.22	36.88	36.13	36.65	178,345	+0.60(+1.65%)
Sep 29, 2016	36.76	36.76	36.04	36.05	176,110	-0.69(-1.87%)
Sep 28, 2016	36.16	36.74	36.05	36.74	173,145	+0.60(+1.65%)
Sep 27, 2016	35.70	36.22	35.57	36.14	132,731	+0.36(+1.01%)
Sep 26, 2016	35.80	36.22	35.63	35.78	146,098	-0.23(-0.63%)
Sep 23, 2016	36.51	36.51	35.92	36.01	175,542	-0.53(-1.46%)
Sep 22, 2016	36.05	36.56	35.86	36.54	246,557	+0.86(+2.41%)
Sep 21, 2016	35.49	35.76	35.37	35.68	230,043	+0.46(+1.31%)
Sep 20, 2016	35.52	35.75	35.15	35.22	108,863	-0.07(-0.20%)
Sep 19, 2016	35.18	35.52	35.03	35.29	137,286	+0.42(+1.19%)
Sep 16, 2016	35.35	35.43	34.83	34.88	330,735	-0.56(-1.58%)
Sep 15, 2016	35.01	35.56	34.94	35.44	150,681	+0.42(+1.19%)
Sep 14, 2016	35.24	35.54	34.99	35.02	198,476	-0.21(-0.59%)
Sep 13, 2016	35.72	36.13	35.18	35.23	180,150	-0.90(-2.50%)
Sep 12, 2016	35.45	36.22	35.32	36.13	195,918	+0.37(+1.04%)
Sep 09, 2016	36.55	36.72	35.75	35.76	177,754	-1.08(-2.92%)
Sep 08, 2016	37.04	37.06	36.78	36.84	148,426	-0.25(-0.68%)
Sep 07, 2016	36.85	37.20	36.67	37.09	232,763	+0.24(+0.66%)
Sep 06, 2016	37.60	37.62	36.83	36.85	239,248	-0.73(-1.95%)
Sep 02, 2016	37.35	37.58	37.58	37.58	287,446	+0.43(+1.17%)
Sep 01, 2016	37.48	37.51	36.79	37.15	198,023	-0.22(-0.58%)
Aug 31, 2016	37.26	37.47	36.94	37.36	148,965	+0.02(+0.05%)
Aug 30, 2016	37.31	37.63	37.16	37.35	160,810	-0.15(-0.41%)
Aug 29, 2016	37.49	37.77	37.23	37.50	159,850	+0.15(+0.41%)
Aug 26, 2016	37.46	37.83	37.08	37.35	167,700	-0.02(-0.05%)
Aug 25, 2016	37.07	37.45	37.05	37.36	137,752	+0.16(+0.44%)
Aug 24, 2016	37.42	37.46	37.09	37.20	124,864	-0.21(-0.56%)
Aug 23, 2016	37.43	37.46	37.22	37.41	136,208	+0.26(+0.71%)
Aug 22, 2016	37.21	37.36	36.88	37.15	202,285	-0.24(-0.65%)
Aug 19, 2016	36.92	37.55	36.54	37.39	293,113	+0.45(+1.22%)
Aug 18, 2016	36.67	37.07	36.52	36.94	211,734	+0.24(+0.66%)
Aug 17, 2016	36.40	36.83	35.90	36.70	177,901	+0.34(+0.94%)
Aug 16, 2016	36.52	36.54	36.13	36.35	138,395	-0.23(-0.62%)
Aug 15, 2016	36.39	36.71	36.39	36.58	194,715	+0.21(+0.57%)
Aug 12, 2016	36.44	36.53	36.06	36.37	132,636	-0.18(-0.49%)
Aug 11, 2016	36.49	37.15	36.26	36.55	268,671	+0.25(+0.70%)
Aug 10, 2016	36.35	36.47	36.02	36.30	166,474	+0.01(+0.02%)
Aug 09, 2016	35.60	36.29	35.60	36.29	524,053	+0.32(+0.88%)
Aug 08, 2016	36.09	36.30	35.96	35.98	216,505	-0.11(-0.30%)
Aug 05, 2016	35.77	36.24	35.70	36.08	191,689	+0.53(+1.50%)
Aug 04, 2016	35.58	35.78	35.43	35.55	209,150	+0.03(+0.08%)
Aug 03, 2016	35.12	35.65	35.00	35.53	337,741	+0.39(+1.10%)
Aug 02, 2016	35.10	35.49	35.05	35.14	396,232	+0.07(+0.21%)
Aug 01, 2016	34.24	35.07	33.97	35.07	414,368	+0.89(+2.61%)
Jul 29, 2016	33.34	34.24	32.77	34.17	341,903	+1.14(+3.44%)
Jul 28, 2016	33.01	33.20	32.68	33.04	185,687	-0.06(-0.19%)
Jul 27, 2016	33.17	33.34	32.85	33.10	258,771	-0.04(-0.11%)
Jul 26, 2016	32.65	33.18	32.61	33.14	134,443	+0.57(+1.74%)
Jul 25, 2016	32.70	32.75	32.41	32.57	119,331	-0.25(-0.77%)
Jul 22, 2016	32.69	32.92	32.40	32.82	126,936	+0.10(+0.30%)
Jul 21, 2016	32.86	32.94	32.52	32.72	159,943	-0.14(-0.41%)
Jul 20, 2016	32.75	32.98	32.52	32.86	180,446	+0.16(+0.50%)
Jul 19, 2016	32.78	32.88	32.58	32.70	97,795	-0.10(-0.30%)
Jul 18, 2016	33.02	33.07	32.66	32.80	123,786	-0.22(-0.65%)
Jul 15, 2016	32.93	33.07	32.70	33.01	170,882	+0.31(+0.94%)
Jul 14, 2016	33.00	33.12	32.70	32.71	272,378	-0.01(-0.03%)
Jul 13, 2016	32.65	32.77	32.46	32.71	366,785	+0.20(+0.61%)
Jul 12, 2016	31.62	32.60	31.62	32.52	277,051	+1.07(+3.41%)
Jul 11, 2016	31.25	31.51	31.23	31.44	202,507	+0.28(+0.90%)
Jul 08, 2016	30.23	31.20	29.97	31.16	331,738	+1.20(+4.00%)
Jul 07, 2016	30.07	30.45	29.76	29.97	128,960	+0.03(+0.09%)
Jul 06, 2016	29.47	29.99	29.33	29.94	157,134	+0.26(+0.88%)
Jul 05, 2016	29.85	29.85	29.43	29.68	176,849	-0.33(-1.11%)

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.