Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.190	9.328	9.151	9.250	309,654	+0.01(+0.16%)
Apr 27, 2006	9.379	9.412	9.207	9.235	442,189	-0.18(-1.92%)
Apr 26, 2006	9.443	9.533	9.404	9.416	437,560	+0.01(+0.15%)
Apr 25, 2006	9.457	9.553	9.379	9.402	517,227	-0.02(-0.26%)
Apr 24, 2006	9.594	9.594	9.360	9.426	683,383	-0.24(-2.50%)
Apr 21, 2006	9.810	9.841	9.567	9.668	979,395	+0.11(+1.16%)
Apr 20, 2006	9.129	9.679	9.030	9.557	2,163,683	+0.71(+8.05%)
Apr 19, 2006	8.823	8.893	8.749	8.845	539,398	+0.06(+0.63%)
Apr 18, 2006	8.593	8.790	8.577	8.790	467,527	+0.20(+2.32%)
Apr 17, 2006	8.474	8.599	8.474	8.591	325,977	+0.07(+0.84%)
Apr 13, 2006	8.476	8.560	8.353	8.519	342,544	+0.04(+0.51%)
Apr 12, 2006	8.322	8.476	8.314	8.476	246,797	+0.16(+1.98%)
Apr 11, 2006	8.496	8.496	8.293	8.312	321,105	-0.18(-2.17%)
Apr 10, 2006	8.527	8.538	8.373	8.496	498,711	-0.04(-0.48%)
Apr 07, 2006	8.517	8.577	8.476	8.538	1,062,473	-0.01(-0.14%)
Apr 06, 2006	8.326	8.554	8.316	8.550	624,181	+0.22(+2.69%)
Apr 05, 2006	8.265	8.696	8.254	8.326	215,613	+0.03(+0.42%)
Apr 04, 2006	8.275	8.349	8.209	8.291	465,090	+0.01(+0.15%)

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.