Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.06	21.43	20.79	21.41	1,082,482	+0.46(+2.19%)
Apr 29, 2008	21.29	21.49	20.70	20.95	699,686	-0.34(-1.58%)
Apr 28, 2008	20.18	21.29	19.87	21.29	938,195	+1.13(+5.62%)
Apr 25, 2008	19.95	20.30	19.70	20.15	510,227	+0.33(+1.66%)
Apr 24, 2008	19.53	19.97	19.24	19.83	522,057	+0.34(+1.73%)
Apr 23, 2008	19.86	19.86	19.08	19.49	490,832	-0.33(-1.66%)
Apr 22, 2008	20.10	20.10	19.36	19.82	487,911	-0.48(-2.39%)
Apr 21, 2008	20.33	20.45	19.88	20.30	467,143	-0.22(-1.08%)
Apr 18, 2008	20.48	20.83	20.30	20.52	388,879	+0.49(+2.46%)
Apr 17, 2008	19.90	20.27	19.84	20.03	307,459	+0.00(+0.00%)
Apr 16, 2008	19.40	20.05	19.40	20.03	452,827	+0.79(+4.10%)
Apr 15, 2008	19.03	19.47	18.91	19.24	376,777	+0.30(+1.60%)
Apr 14, 2008	19.11	19.35	18.75	18.94	294,153	-0.25(-1.28%)
Apr 11, 2008	19.46	19.50	19.05	19.18	385,058	-0.49(-2.50%)
Apr 10, 2008	19.62	19.82	19.24	19.68	459,487	+0.01(+0.04%)
Apr 09, 2008	19.37	19.87	19.36	19.67	848,247	+0.30(+1.53%)
Apr 08, 2008	19.42	19.52	19.11	19.37	778,278	-0.25(-1.26%)
Apr 07, 2008	20.31	20.47	19.49	19.62	709,817	-0.58(-2.88%)
Apr 04, 2008	20.82	20.88	20.10	20.20	771,699	-0.65(-3.11%)
Apr 03, 2008	19.94	20.86	19.85	20.85	794,113	+0.77(+3.84%)
Apr 02, 2008	19.72	20.56	19.69	20.08	652,930	+0.39(+2.00%)

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.