Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.98	32.98	32.47	32.81	187,713	-0.11(-0.32%)
May 29, 2014	33.10	33.10	32.65	32.91	152,552	-0.06(-0.19%)
May 28, 2014	33.39	33.64	32.93	32.98	193,579	-0.49(-1.47%)
May 27, 2014	32.93	33.49	32.80	33.47	202,074	+0.68(+2.09%)
May 23, 2014	32.59	32.78	32.78	32.78	138,607	+0.16(+0.48%)
May 22, 2014	32.43	32.66	32.22	32.62	130,523	+0.27(+0.84%)
May 21, 2014	32.40	32.62	32.00	32.35	217,096	+0.12(+0.38%)
May 20, 2014	32.72	32.72	31.92	32.23	383,219	-0.60(-1.81%)
May 19, 2014	32.48	32.83	32.46	32.83	235,111	+0.14(+0.43%)
May 16, 2014	32.34	32.69	32.13	32.69	283,660	+0.28(+0.86%)
May 15, 2014	32.44	32.50	31.85	32.41	268,519	-0.11(-0.35%)
May 14, 2014	33.46	33.46	32.41	32.52	264,485	-0.93(-2.77%)
May 13, 2014	33.60	33.76	33.36	33.45	215,556	-0.22(-0.65%)
May 12, 2014	32.98	33.85	32.98	33.67	158,929	+0.83(+2.53%)
May 09, 2014	32.54	32.86	32.27	32.84	217,194	+0.21(+0.64%)
May 08, 2014	32.99	33.37	32.50	32.62	173,790	-0.31(-0.96%)
May 07, 2014	33.05	33.28	32.51	32.94	262,484	-0.05(-0.16%)
May 06, 2014	33.21	33.42	32.82	32.99	257,234	-0.31(-0.92%)
May 05, 2014	33.11	33.41	32.74	33.30	235,644	-0.05(-0.16%)
May 02, 2014	33.40	33.83	33.13	33.35	210,201	+0.04(+0.11%)
May 01, 2014	33.65	33.75	33.00	33.32	412,721	-0.39(-1.17%)
Apr 30, 2014	33.69	33.75	33.44	33.71	379,144	+0.00(+0.00%)
Apr 29, 2014	34.38	34.59	33.65	33.71	424,196	-0.65(-1.88%)
Apr 28, 2014	33.93	34.58	33.57	34.36	380,992	+0.53(+1.55%)
Apr 25, 2014	33.33	33.88	31.74	33.83	702,326	-0.22(-0.64%)
Apr 24, 2014	34.38	34.38	33.77	34.05	178,954	-0.08(-0.23%)
Apr 23, 2014	34.26	34.53	34.12	34.13	246,883	-0.14(-0.41%)
Apr 22, 2014	34.88	35.01	34.24	34.27	381,844	-0.58(-1.66%)
Apr 21, 2014	34.71	34.94	34.35	34.85	164,755	+0.14(+0.40%)
Apr 17, 2014	34.13	34.71	34.71	34.71	204,883	+0.58(+1.69%)
Apr 16, 2014	34.11	34.39	33.87	34.13	202,316	+0.38(+1.11%)
Apr 15, 2014	33.28	33.96	32.58	33.75	431,694	+0.62(+1.88%)
Apr 14, 2014	33.38	33.46	32.84	33.13	215,408	+0.18(+0.56%)
Apr 11, 2014	32.40	33.05	32.38	32.95	469,283	+0.24(+0.72%)
Apr 10, 2014	33.33	33.60	32.54	32.71	198,239	-0.77(-2.30%)
Apr 09, 2014	33.28	33.54	32.86	33.48	129,716	+0.42(+1.27%)
Apr 08, 2014	32.67	33.19	32.53	33.06	314,250	+0.43(+1.31%)
Apr 07, 2014	33.35	33.35	32.60	32.63	231,908	-0.89(-2.66%)
Apr 04, 2014	34.34	34.52	33.26	33.53	267,987	-0.63(-1.84%)
Apr 03, 2014	34.40	34.50	33.88	34.16	143,956	-0.19(-0.56%)
Apr 02, 2014	34.32	34.47	34.04	34.35	240,251	+0.17(+0.49%)
Apr 01, 2014	33.82	34.26	33.64	34.18	203,662	+0.52(+1.53%)
Mar 31, 2014	33.09	33.72	32.63	33.67	214,241	+0.76(+2.31%)
Mar 28, 2014	33.14	33.65	32.76	32.91	227,403	-0.20(-0.61%)
Mar 27, 2014	33.15	33.31	32.71	33.11	241,458	-0.07(-0.21%)
Mar 26, 2014	34.23	34.23	33.18	33.18	281,577	-0.81(-2.39%)
Mar 25, 2014	34.25	34.46	33.85	33.99	198,303	-0.09(-0.26%)
Mar 24, 2014	34.58	34.75	33.81	34.08	277,067	-0.43(-1.24%)
Mar 21, 2014	34.26	35.00	34.19	34.51	701,740	+0.33(+0.97%)
Mar 20, 2014	33.98	34.23	33.84	34.17	775,617	+0.11(+0.33%)
Mar 19, 2014	34.16	34.20	33.77	34.06	492,957	-0.17(-0.51%)
Mar 18, 2014	34.11	34.40	33.95	34.24	333,475	+0.14(+0.41%)
Mar 17, 2014	33.89	34.32	33.89	34.10	218,801	+0.46(+1.35%)
Mar 14, 2014	33.40	33.77	33.40	33.64	282,004	+0.05(+0.16%)
Mar 13, 2014	33.93	33.93	33.34	33.59	345,819	-0.18(-0.54%)
Mar 12, 2014	33.63	33.79	33.33	33.77	292,753	-0.03(-0.10%)
Mar 11, 2014	33.96	34.01	33.59	33.81	368,054	-0.18(-0.54%)
Mar 10, 2014	33.62	34.14	33.60	33.99	356,560	+0.26(+0.78%)
Mar 07, 2014	34.23	34.23	33.50	33.73	358,538	-0.20(-0.59%)
Mar 06, 2014	34.03	34.14	33.79	33.93	140,286	+0.05(+0.15%)
Mar 05, 2014	34.10	34.10	33.74	33.88	270,938	-0.27(-0.79%)
Mar 04, 2014	33.68	34.38	33.51	34.15	404,778	+0.98(+2.96%)

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.