Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	31.11	31.39	30.84	30.92	373,343	-0.28(-0.89%)
Oct 30, 2013	31.43	31.58	31.16	31.19	539,006	-0.11(-0.36%)
Oct 29, 2013	31.00	31.52	31.00	31.31	730,635	+0.32(+1.04%)
Oct 28, 2013	31.16	31.32	30.68	30.98	1,168,190	-0.18(-0.59%)
Oct 25, 2013	31.87	33.03	30.88	31.17	1,790,487	-1.93(-5.83%)
Oct 24, 2013	33.19	33.23	32.93	33.10	324,859	-0.09(-0.26%)
Oct 23, 2013	33.06	33.19	32.77	33.19	252,969	+0.01(+0.03%)
Oct 22, 2013	33.04	33.31	32.70	33.18	376,633	+0.33(+1.01%)
Oct 21, 2013	32.66	32.92	32.65	32.85	284,959	+0.23(+0.72%)
Oct 18, 2013	32.20	32.72	32.09	32.61	380,614	+0.50(+1.54%)
Oct 17, 2013	31.79	32.12	31.62	32.12	391,467	+0.10(+0.30%)
Oct 16, 2013	31.77	32.07	31.50	32.02	596,837	+0.49(+1.54%)
Oct 15, 2013	31.90	32.05	31.49	31.53	351,873	-0.23(-0.71%)
Oct 14, 2013	31.26	31.83	31.16	31.76	204,547	+0.25(+0.80%)
Oct 11, 2013	30.92	31.61	30.83	31.51	343,056	+0.44(+1.40%)
Oct 10, 2013	30.69	31.27	30.61	31.07	437,588	+0.72(+2.38%)
Oct 09, 2013	30.23	30.45	29.99	30.35	488,970	+0.16(+0.52%)
Oct 08, 2013	30.53	30.53	30.05	30.19	274,449	-0.30(-1.00%)
Oct 07, 2013	30.61	30.70	30.45	30.50	243,936	-0.40(-1.30%)
Oct 04, 2013	30.71	30.95	30.20	30.90	135,137	+0.15(+0.48%)
Oct 03, 2013	30.94	30.96	30.62	30.75	275,001	-0.35(-1.12%)
Oct 02, 2013	30.93	31.16	30.59	31.10	258,373	-0.03(-0.11%)
Oct 01, 2013	30.47	31.15	30.47	31.13	417,293	+0.76(+2.49%)
Sep 30, 2013	29.80	30.48	29.79	30.38	429,436	+0.10(+0.34%)
Sep 27, 2013	29.95	30.31	29.87	30.27	412,147	-0.11(-0.37%)
Sep 26, 2013	30.25	30.50	30.15	30.38	233,366	+0.13(+0.43%)
Sep 25, 2013	30.33	30.52	30.11	30.25	203,002	-0.10(-0.31%)
Sep 24, 2013	30.38	30.48	30.18	30.35	307,817	-0.06(-0.20%)
Sep 23, 2013	30.84	30.84	30.25	30.41	455,174	-0.50(-1.63%)
Sep 20, 2013	30.37	31.06	29.87	30.92	1,215,836	+0.73(+2.42%)
Sep 19, 2013	30.18	30.31	30.02	30.18	361,067	+0.07(+0.23%)
Sep 18, 2013	29.64	30.19	29.60	30.12	243,423	+0.39(+1.32%)
Sep 17, 2013	29.43	29.75	29.28	29.72	288,526	+0.30(+1.00%)
Sep 16, 2013	29.55	29.65	29.24	29.43	408,642	+0.19(+0.65%)
Sep 13, 2013	29.06	29.58	28.70	29.24	637,735	+0.50(+1.73%)
Sep 12, 2013	28.69	29.26	28.60	28.74	482,340	+0.48(+1.69%)
Sep 11, 2013	28.31	28.53	28.22	28.26	375,799	-0.23(-0.79%)
Sep 10, 2013	28.72	28.74	28.42	28.49	397,674	-0.12(-0.43%)
Sep 09, 2013	28.00	28.64	28.00	28.61	259,948	+0.65(+2.33%)
Sep 06, 2013	28.05	28.20	27.67	27.96	273,338	+0.05(+0.19%)
Sep 05, 2013	27.78	28.10	27.72	27.91	238,713	+0.21(+0.75%)
Sep 04, 2013	27.47	27.76	27.40	27.70	230,969	+0.20(+0.73%)
Sep 03, 2013	27.56	27.90	27.21	27.50	541,724	+0.30(+1.09%)
Aug 30, 2013	27.86	27.86	27.16	27.20	207,130	-0.62(-2.22%)
Aug 29, 2013	27.52	27.92	27.43	27.82	221,665	+0.25(+0.92%)
Aug 28, 2013	27.59	27.79	27.55	27.57	278,766	-0.05(-0.19%)
Aug 27, 2013	27.62	27.83	27.48	27.62	292,169	-0.30(-1.09%)
Aug 26, 2013	28.03	28.16	27.84	27.92	211,195	-0.09(-0.31%)
Aug 23, 2013	28.00	28.11	27.84	28.01	291,015	+0.10(+0.37%)
Aug 22, 2013	27.66	28.00	27.65	27.91	260,287	+0.27(+0.97%)
Aug 21, 2013	27.88	27.96	27.56	27.64	181,923	-0.40(-1.42%)
Aug 20, 2013	27.82	28.12	27.74	28.04	154,396	+0.23(+0.81%)
Aug 19, 2013	28.00	28.09	27.74	27.81	212,883	-0.21(-0.74%)
Aug 16, 2013	27.84	28.12	27.79	28.02	224,310	+0.14(+0.50%)
Aug 15, 2013	28.07	28.17	27.88	27.88	232,223	-0.45(-1.59%)
Aug 14, 2013	28.39	28.53	27.96	28.33	397,487	-0.09(-0.31%)
Aug 13, 2013	28.32	28.56	28.27	28.42	170,961	+0.03(+0.09%)
Aug 12, 2013	27.96	28.45	27.91	28.39	271,641	+0.13(+0.46%)
Aug 09, 2013	28.23	28.52	28.17	28.26	225,025	-0.03(-0.12%)
Aug 08, 2013	28.56	28.60	28.26	28.30	336,022	-0.05(-0.18%)
Aug 07, 2013	28.44	28.53	28.32	28.35	298,362	-0.16(-0.58%)
Aug 06, 2013	28.68	28.74	28.33	28.51	545,642	-0.24(-0.84%)
Aug 05, 2013	28.61	29.01	28.61	28.76	511,053	+0.05(+0.18%)
Aug 02, 2013	28.69	28.89	28.55	28.70	545,881	-0.17(-0.60%)