Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.307	9.416	8.745	8.823	0	-0.40(-4.32%)
Jan 29, 2009	9.760	9.760	9.135	9.221	563,227	-0.75(-7.52%)
Jan 28, 2009	9.611	10.15	9.572	9.971	593,908	+0.52(+5.45%)
Jan 27, 2009	8.838	9.510	8.838	9.455	538,508	+0.45(+4.94%)
Jan 26, 2009	9.814	9.814	8.479	9.010	1,288,025	-0.98(-9.84%)
Jan 23, 2009	9.674	10.17	9.463	9.994	345,838	+0.06(+0.63%)
Jan 22, 2009	9.994	10.20	9.518	9.931	398,703	-0.27(-2.68%)
Jan 21, 2009	9.596	10.24	9.338	10.20	408,438	+0.77(+8.11%)
Jan 20, 2009	10.09	10.25	9.416	9.440	461,275	-0.77(-7.57%)
Jan 16, 2009	10.28	10.48	9.752	10.21	506,491	+0.05(+0.46%)
Jan 15, 2009	10.10	10.31	9.604	10.17	427,488	+0.05(+0.46%)
Jan 14, 2009	10.35	10.38	9.955	10.12	413,698	-0.42(-4.00%)
Jan 13, 2009	10.28	10.58	10.17	10.54	491,303	+0.24(+2.35%)
Jan 12, 2009	10.58	10.67	10.18	10.30	484,836	-0.30(-2.80%)
Jan 09, 2009	11.32	11.59	10.53	10.60	711,325	-0.97(-8.37%)
Jan 08, 2009	11.41	11.59	11.16	11.56	373,163	+0.09(+0.75%)
Jan 07, 2009	12.10	12.12	11.35	11.48	381,742	-0.81(-6.61%)
Jan 06, 2009	11.86	12.52	11.83	12.29	462,004	+0.52(+4.45%)
Jan 05, 2009	11.56	11.97	11.34	11.77	395,812	+0.16(+1.34%)
Jan 02, 2009	11.24	11.70	11.06	11.61	0	+0.29(+2.55%)