Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.746	9.861	9.158	9.239	0	-0.42(-4.32%)
Jan 29, 2009	10.22	10.22	9.566	9.656	537,838	-0.78(-7.52%)
Jan 28, 2009	10.07	10.63	10.02	10.44	567,136	+0.54(+5.45%)
Jan 27, 2009	9.256	9.959	9.256	9.902	514,233	+0.47(+4.94%)
Jan 26, 2009	10.28	10.28	8.880	9.436	1,229,964	-1.03(-9.84%)
Jan 23, 2009	10.13	10.65	9.910	10.47	330,248	+0.07(+0.63%)
Jan 22, 2009	10.47	10.68	9.967	10.40	380,730	-0.29(-2.68%)
Jan 21, 2009	10.05	10.73	9.779	10.69	390,027	+0.80(+8.11%)
Jan 20, 2009	10.56	10.74	9.861	9.885	440,482	-0.81(-7.57%)
Jan 16, 2009	10.77	10.97	10.21	10.69	483,660	+0.05(+0.46%)
Jan 15, 2009	10.57	10.80	10.06	10.65	408,218	+0.05(+0.46%)
Jan 14, 2009	10.84	10.87	10.42	10.60	395,050	-0.44(-4.00%)
Jan 13, 2009	10.77	11.08	10.65	11.04	469,156	+0.25(+2.35%)
Jan 12, 2009	11.08	11.18	10.66	10.78	462,981	-0.31(-2.80%)
Jan 09, 2009	11.86	12.14	11.03	11.10	679,261	-1.01(-8.37%)
Jan 08, 2009	11.95	12.13	11.68	12.11	356,342	+0.09(+0.75%)
Jan 07, 2009	12.67	12.69	11.89	12.02	364,534	-0.85(-6.61%)
Jan 06, 2009	12.42	13.11	12.39	12.87	441,178	+0.55(+4.45%)
Jan 05, 2009	12.11	12.53	11.87	12.32	377,970	+0.16(+1.35%)
Jan 02, 2009	11.77	12.26	11.59	12.16	0	+0.30(+2.55%)
Jan 01, 2009	11.04	11.91	10.87	11.86	0	+0.00(+0.00%)
Dec 31, 2008	11.04	11.91	10.87	11.86	955,709	+0.80(+7.25%)
Dec 30, 2008	10.54	11.08	10.38	11.05	543,831	+0.66(+6.37%)
Dec 29, 2008	11.03	11.09	10.17	10.39	673,571	-0.72(-6.48%)
Dec 26, 2008	11.11	11.14	10.73	11.11	254,412	+0.07(+0.67%)
Dec 24, 2008	10.86	11.14	10.74	11.04	201,764	+0.14(+1.28%)
Dec 23, 2008	11.25	11.56	10.75	10.90	465,231	-0.30(-2.70%)
Dec 22, 2008	11.75	11.78	10.71	11.20	940,022	-0.47(-4.06%)
Dec 19, 2008	11.89	12.31	11.46	11.68	1,117,358	-0.01(-0.07%)
Dec 18, 2008	11.68	11.93	11.41	11.68	773,497	-0.01(-0.07%)
Dec 17, 2008	11.62	11.89	11.33	11.69	695,499	-0.12(-1.04%)
Dec 16, 2008	11.32	11.88	10.94	11.81	696,487	+0.63(+5.63%)
Dec 15, 2008	11.80	12.07	10.96	11.19	399,388	-0.55(-4.67%)
Dec 12, 2008	10.47	11.90	10.28	11.73	0	+0.94(+8.71%)
Dec 11, 2008	11.86	11.94	10.55	10.79	535,952	-1.13(-9.46%)
Dec 10, 2008	11.63	12.33	11.48	11.92	424,177	+0.47(+4.07%)
Dec 09, 2008	11.69	12.32	11.19	11.46	547,531	-0.28(-2.37%)
Dec 08, 2008	11.65	12.06	11.34	11.73	657,590	+0.43(+3.76%)
Dec 05, 2008	10.48	11.37	10.31	11.31	806,475	+0.61(+5.73%)
Dec 04, 2008	10.59	11.32	10.34	10.69	750,500	-0.36(-3.25%)
Dec 03, 2008	10.42	11.17	9.779	11.05	815,380	+0.89(+8.77%)
Dec 02, 2008	9.893	10.18	9.517	10.16	828,232	+0.44(+4.54%)
Dec 01, 2008	10.56	10.96	9.648	9.722	990,961	-1.23(-11.20%)
Nov 28, 2008	9.763	10.96	9.763	10.95	250,634	+1.07(+10.84%)
Nov 26, 2008	9.068	9.951	8.822	9.877	711,112	+0.63(+6.81%)
Nov 25, 2008	8.732	9.329	8.503	9.247	959,151	+0.59(+6.80%)
Nov 24, 2008	8.160	8.904	7.943	8.659	959,020	+0.65(+8.06%)
Nov 21, 2008	7.669	8.070	6.958	8.013	1,061,381	+0.38(+5.04%)
Nov 20, 2008	8.209	8.285	7.571	7.629	1,151,317	-0.61(-7.35%)
Nov 19, 2008	9.558	9.558	8.209	8.234	419,249	-1.06(-11.43%)
Nov 18, 2008	9.550	9.730	8.830	9.297	521,590	-0.25(-2.65%)
Nov 17, 2008	9.615	9.910	9.321	9.550	597,515	-0.15(-1.52%)
Nov 14, 2008	10.15	10.52	9.697	9.697	0	-0.65(-6.25%)
Nov 13, 2008	10.17	10.39	9.141	10.34	1,071,108	+0.26(+2.60%)
Nov 12, 2008	10.93	10.93	9.893	10.08	675,985	-0.74(-6.80%)
Nov 11, 2008	11.06	11.21	10.56	10.82	618,314	-0.32(-2.86%)
Nov 10, 2008	11.57	11.59	11.04	11.14	589,386	-0.06(-0.51%)
Nov 07, 2008	11.26	11.46	10.92	11.19	763,384	+0.09(+0.81%)
Nov 06, 2008	10.58	11.45	10.44	11.10	1,160,216	+0.45(+4.22%)
Nov 05, 2008	11.23	11.57	10.60	10.65	1,058,809	-0.76(-6.66%)
Nov 04, 2008	11.73	11.76	11.26	11.41	1,006,176	+0.00(+0.00%)