Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.47	34.38	32.90	34.31	340,515	+1.14(+3.44%)
Jul 28, 2016	33.15	33.34	32.81	33.17	184,934	-0.06(-0.19%)
Jul 27, 2016	33.31	33.47	32.98	33.24	257,721	-0.04(-0.11%)
Jul 26, 2016	32.78	33.32	32.74	33.27	133,897	+0.57(+1.74%)
Jul 25, 2016	32.83	32.88	32.54	32.70	118,847	-0.25(-0.77%)
Jul 22, 2016	32.82	33.05	32.53	32.96	126,421	+0.10(+0.30%)
Jul 21, 2016	32.99	33.07	32.65	32.86	159,294	-0.14(-0.41%)
Jul 20, 2016	32.88	33.11	32.66	32.99	179,714	+0.16(+0.50%)
Jul 19, 2016	32.91	33.01	32.71	32.83	97,398	-0.10(-0.30%)
Jul 18, 2016	33.16	33.21	32.79	32.93	123,284	-0.22(-0.65%)
Jul 15, 2016	33.06	33.21	32.83	33.15	170,189	+0.31(+0.94%)
Jul 14, 2016	33.14	33.25	32.83	32.84	271,273	-0.01(-0.03%)
Jul 13, 2016	32.78	32.90	32.59	32.85	365,296	+0.20(+0.61%)
Jul 12, 2016	31.75	32.73	31.75	32.65	275,927	+1.08(+3.41%)
Jul 11, 2016	31.37	31.64	31.35	31.57	201,685	+0.28(+0.90%)
Jul 08, 2016	30.35	31.33	30.09	31.29	330,392	+1.20(+4.00%)
Jul 07, 2016	30.20	30.58	29.88	30.09	128,436	+0.03(+0.09%)
Jul 06, 2016	29.59	30.12	29.45	30.06	156,496	+0.26(+0.88%)
Jul 05, 2016	29.97	29.97	29.55	29.80	176,131	-0.33(-1.11%)
Jul 01, 2016	29.95	30.13	30.13	30.13	219,313	+0.17(+0.57%)
Jun 30, 2016	28.98	29.97	28.91	29.96	219,132	+1.08(+3.73%)
Jun 29, 2016	28.67	28.92	28.46	28.89	206,840	+0.61(+2.14%)
Jun 28, 2016	28.40	28.79	28.16	28.28	258,909	-0.11(-0.38%)
Jun 27, 2016	29.22	29.24	28.34	28.39	308,122	-1.13(-3.83%)
Jun 24, 2016	29.65	30.17	29.22	29.52	869,201	-1.49(-4.81%)
Jun 23, 2016	30.71	31.07	30.52	31.01	144,580	+0.70(+2.30%)
Jun 22, 2016	30.27	30.73	30.27	30.31	130,281	+0.05(+0.15%)
Jun 21, 2016	30.35	30.35	30.02	30.27	125,528	-0.14(-0.48%)
Jun 20, 2016	30.59	30.81	30.32	30.41	181,356	+0.27(+0.90%)
Jun 17, 2016	30.13	30.42	29.95	30.14	436,142	-0.14(-0.48%)
Jun 16, 2016	30.06	30.32	29.78	30.29	161,191	+0.07(+0.24%)
Jun 15, 2016	30.36	30.59	30.18	30.21	255,529	-0.05(-0.18%)
Jun 14, 2016	30.31	30.59	30.12	30.27	191,756	-0.07(-0.24%)
Jun 13, 2016	31.04	31.16	30.30	30.34	461,301	-0.89(-2.84%)
Jun 10, 2016	31.16	31.34	31.01	31.23	397,855	-0.23(-0.72%)
Jun 09, 2016	31.05	31.54	30.78	31.45	260,452	+0.14(+0.43%)
Jun 08, 2016	30.99	31.41	30.98	31.32	152,059	+0.43(+1.41%)
Jun 07, 2016	30.78	30.97	30.68	30.88	134,335	+0.10(+0.32%)
Jun 06, 2016	30.43	30.91	30.33	30.78	164,507	+0.43(+1.43%)
Jun 03, 2016	30.44	30.44	29.95	30.35	151,519	-0.06(-0.21%)
Jun 02, 2016	30.27	30.44	30.09	30.41	101,595	+0.07(+0.24%)
Jun 01, 2016	30.04	30.37	29.66	30.34	199,493	+0.14(+0.45%)
May 31, 2016	30.12	30.38	29.99	30.21	228,699	+0.19(+0.63%)
May 27, 2016	30.05	30.02	30.02	30.02	274,363	-0.01(-0.03%)
May 26, 2016	30.34	30.46	30.02	30.02	127,346	-0.24(-0.81%)
May 25, 2016	30.23	30.44	30.13	30.27	113,240	+0.09(+0.30%)
May 24, 2016	29.57	30.23	29.52	30.18	188,272	+0.73(+2.49%)
May 23, 2016	29.48	29.83	29.36	29.45	170,664	-0.06(-0.21%)
May 20, 2016	29.42	29.82	29.33	29.51	272,272	+0.12(+0.40%)
May 19, 2016	29.62	29.64	28.94	29.39	199,328	-0.34(-1.15%)
May 18, 2016	29.49	30.19	29.29	29.73	203,082	+0.23(+0.79%)
May 17, 2016	29.91	30.27	29.35	29.50	265,972	-0.43(-1.44%)
May 16, 2016	29.64	30.17	29.62	29.93	204,774	+0.41(+1.40%)
May 13, 2016	29.96	30.06	29.36	29.52	180,524	-0.54(-1.80%)
May 12, 2016	30.42	30.55	29.90	30.06	173,470	-0.15(-0.51%)
May 11, 2016	30.76	30.78	30.08	30.21	234,536	-0.50(-1.61%)
May 10, 2016	30.24	30.76	30.15	30.71	197,600	+0.51(+1.70%)
May 09, 2016	30.31	30.42	30.12	30.19	327,556	-0.18(-0.59%)
May 06, 2016	29.57	30.37	29.50	30.37	307,515	+0.62(+2.09%)
May 05, 2016	29.78	29.93	29.58	29.75	329,984	+0.09(+0.30%)
May 04, 2016	29.77	30.08	29.46	29.66	273,117	-0.24(-0.81%)
May 03, 2016	29.64	29.95	29.53	29.91	308,811	-0.03(-0.09%)

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.