Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.99	30.25	29.87	30.08	229,631	+0.19(+0.63%)
May 27, 2016	29.93	29.89	29.89	29.89	275,481	-0.01(-0.03%)
May 26, 2016	30.22	30.34	29.90	29.90	127,865	-0.24(-0.81%)
May 25, 2016	30.11	30.32	30.01	30.15	113,702	+0.09(+0.30%)
May 24, 2016	29.45	30.11	29.40	30.06	189,039	+0.73(+2.49%)
May 23, 2016	29.36	29.71	29.24	29.33	171,360	-0.06(-0.21%)
May 20, 2016	29.30	29.70	29.21	29.39	273,382	+0.12(+0.40%)
May 19, 2016	29.50	29.52	28.82	29.27	200,140	-0.34(-1.15%)
May 18, 2016	29.37	30.07	29.17	29.61	203,910	+0.23(+0.79%)
May 17, 2016	29.78	30.15	29.23	29.38	267,055	-0.43(-1.44%)
May 16, 2016	29.52	30.04	29.50	29.81	205,608	+0.41(+1.40%)
May 13, 2016	29.84	29.94	29.24	29.40	181,260	-0.54(-1.80%)
May 12, 2016	30.30	30.43	29.78	29.94	174,177	-0.15(-0.51%)
May 11, 2016	30.64	30.65	29.95	30.09	235,492	-0.49(-1.61%)
May 10, 2016	30.12	30.64	30.03	30.58	198,405	+0.51(+1.70%)
May 09, 2016	30.19	30.30	30.00	30.07	328,891	-0.18(-0.59%)
May 06, 2016	29.45	30.25	29.38	30.25	308,768	+0.62(+2.09%)
May 05, 2016	29.66	29.81	29.46	29.63	331,329	+0.09(+0.30%)
May 04, 2016	29.65	29.95	29.34	29.54	274,230	-0.24(-0.81%)
May 03, 2016	29.52	29.83	29.41	29.78	310,069	-0.03(-0.09%)
May 02, 2016	29.16	29.81	29.03	29.81	318,173	+0.66(+2.25%)
Apr 29, 2016	29.60	29.61	29.11	29.16	345,685	-0.47(-1.58%)
Apr 28, 2016	30.49	30.84	29.57	29.62	379,890	-0.94(-3.08%)
Apr 27, 2016	29.31	30.59	29.31	30.56	784,136	+1.14(+3.87%)
Apr 26, 2016	29.97	30.05	28.50	29.43	1,425,202	-3.60(-10.90%)
Apr 25, 2016	33.45	33.58	32.73	33.02	251,487	-0.64(-1.89%)
Apr 22, 2016	33.39	33.88	33.28	33.66	201,372	+0.31(+0.91%)
Apr 21, 2016	33.34	33.51	33.21	33.36	198,497	+0.05(+0.16%)
Apr 20, 2016	33.16	33.46	33.02	33.30	125,299	+0.06(+0.19%)
Apr 19, 2016	33.80	33.80	32.83	33.24	286,776	-0.39(-1.15%)
Apr 18, 2016	33.28	33.67	33.08	33.62	215,628	+0.30(+0.89%)
Apr 15, 2016	33.14	33.42	32.91	33.33	202,067	+0.08(+0.24%)
Apr 14, 2016	33.19	33.43	32.78	33.25	219,117	+0.10(+0.30%)
Apr 13, 2016	32.53	33.16	32.42	33.15	241,330	+0.74(+2.27%)
Apr 12, 2016	32.06	32.52	31.78	32.41	239,120	+0.44(+1.38%)
Apr 11, 2016	32.14	32.46	31.85	31.97	252,492	+0.13(+0.42%)
Apr 08, 2016	31.48	32.12	31.32	31.84	436,341	+0.68(+2.19%)
Apr 07, 2016	30.49	31.83	30.15	31.16	842,801	+1.26(+4.20%)
Apr 06, 2016	29.96	30.13	29.66	29.90	346,571	-0.08(-0.27%)
Apr 05, 2016	30.21	30.26	29.93	29.98	205,679	-0.49(-1.62%)
Apr 04, 2016	31.06	31.18	30.30	30.48	295,676	-0.69(-2.22%)
Apr 01, 2016	31.13	31.31	30.83	31.17	169,538	-0.27(-0.86%)
Mar 31, 2016	31.66	31.69	31.40	31.44	213,361	-0.17(-0.54%)
Mar 30, 2016	31.70	31.79	31.48	31.61	187,782	+0.04(+0.14%)
Mar 29, 2016	31.01	31.63	30.28	31.56	227,186	+0.42(+1.35%)
Mar 28, 2016	31.27	31.28	30.76	31.14	110,855	-0.13(-0.43%)
Mar 24, 2016	31.00	31.27	31.27	31.27	109,874	+0.05(+0.17%)
Mar 23, 2016	31.42	31.65	31.01	31.22	268,883	-0.31(-0.97%)
Mar 22, 2016	31.64	31.88	31.09	31.53	204,857	-0.29(-0.90%)
Mar 21, 2016	31.84	32.14	31.79	31.81	135,063	-0.12(-0.37%)
Mar 18, 2016	32.14	32.14	31.63	31.93	494,637	+0.17(+0.54%)
Mar 17, 2016	30.81	31.97	30.52	31.76	211,389	+1.01(+3.27%)
Mar 16, 2016	30.46	30.89	30.31	30.75	133,374	+0.26(+0.85%)
Mar 15, 2016	30.85	30.85	30.46	30.49	141,554	-0.61(-1.96%)
Mar 14, 2016	31.14	31.29	30.90	31.10	98,300	-0.23(-0.74%)
Mar 11, 2016	30.85	31.48	30.79	31.34	158,788	+0.72(+2.34%)
Mar 10, 2016	31.07	31.07	30.20	30.62	149,779	-0.42(-1.36%)
Mar 09, 2016	31.11	31.34	30.83	31.04	128,354	+0.11(+0.35%)
Mar 08, 2016	31.36	31.36	30.74	30.93	131,145	-0.57(-1.82%)
Mar 07, 2016	31.56	31.68	31.21	31.51	236,065	-0.17(-0.54%)
Mar 04, 2016	31.37	31.62	31.32	31.68	184,833	+0.32(+1.03%)
Mar 03, 2016	31.28	31.59	31.17	31.35	214,732	+0.09(+0.29%)
Mar 02, 2016	31.24	31.31	30.98	31.26	247,961	-0.07(-0.23%)

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.