Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.39	33.79	33.31	33.51	318,568	+0.17(+0.51%)
Oct 29, 2015	32.77	33.62	32.77	33.34	351,237	+0.37(+1.14%)
Oct 28, 2015	31.40	32.98	31.40	32.97	408,515	+1.61(+5.15%)
Oct 27, 2015	31.66	31.87	31.16	31.35	388,448	-0.56(-1.76%)
Oct 26, 2015	31.42	32.16	31.00	31.91	732,722	+0.49(+1.56%)
Oct 23, 2015	29.42	32.30	29.42	31.42	661,893	-2.76(-8.08%)
Oct 22, 2015	33.63	34.49	33.63	34.19	453,973	+0.79(+2.38%)
Oct 21, 2015	34.02	34.12	33.37	33.39	289,302	-0.45(-1.32%)
Oct 20, 2015	33.87	34.17	33.67	33.84	336,961	-0.12(-0.37%)
Oct 19, 2015	33.82	34.03	33.75	33.96	220,612	-0.04(-0.11%)
Oct 16, 2015	34.28	34.56	33.66	34.00	192,244	-0.14(-0.42%)
Oct 15, 2015	34.44	34.44	33.33	34.14	549,207	-0.15(-0.44%)
Oct 14, 2015	34.16	34.84	34.07	34.29	490,519	+0.05(+0.16%)
Oct 13, 2015	34.71	35.05	34.24	34.24	149,376	-0.64(-1.84%)
Oct 12, 2015	34.90	35.43	34.59	34.88	511,969	+0.06(+0.18%)
Oct 09, 2015	34.90	35.19	34.46	34.82	232,627	+0.08(+0.23%)
Oct 08, 2015	33.71	34.79	33.71	34.74	247,309	+1.01(+2.99%)
Oct 07, 2015	33.60	34.28	33.43	33.73	318,301	+0.29(+0.85%)
Oct 06, 2015	33.41	33.86	33.26	33.45	175,814	+0.04(+0.11%)
Oct 05, 2015	32.64	33.48	32.62	33.41	188,292	+1.01(+3.11%)
Oct 02, 2015	31.53	32.40	31.31	32.40	165,368	+0.48(+1.51%)
Oct 01, 2015	32.18	32.95	31.59	31.92	252,461	-0.21(-0.67%)
Sep 30, 2015	32.00	32.18	31.74	32.14	179,409	+0.42(+1.32%)
Sep 29, 2015	31.77	32.04	31.49	31.72	199,921	+0.02(+0.06%)
Sep 28, 2015	32.25	32.45	31.69	31.70	305,220	-0.75(-2.31%)
Sep 25, 2015	32.42	32.54	32.13	32.45	276,928	+0.19(+0.58%)
Sep 24, 2015	31.99	32.40	31.60	32.26	220,740	-0.05(-0.17%)
Sep 23, 2015	32.60	32.69	32.08	32.31	175,937	-0.20(-0.60%)
Sep 22, 2015	32.37	32.66	32.15	32.51	238,571	-0.29(-0.87%)
Sep 21, 2015	32.98	33.22	32.73	32.80	191,611	-0.11(-0.33%)
Sep 18, 2015	33.10	33.29	32.82	32.90	456,167	-0.58(-1.73%)
Sep 17, 2015	33.79	34.05	33.45	33.48	183,387	-0.41(-1.21%)
Sep 16, 2015	33.71	34.08	33.71	33.89	132,346	+0.22(+0.66%)
Sep 15, 2015	32.89	33.79	32.87	33.67	237,410	+0.87(+2.66%)
Sep 14, 2015	32.59	33.01	32.34	32.80	296,760	+0.23(+0.71%)
Sep 11, 2015	32.67	32.74	31.84	32.56	289,448	-0.23(-0.71%)
Sep 10, 2015	33.14	33.28	32.71	32.80	301,610	-0.36(-1.08%)
Sep 09, 2015	33.43	33.65	33.11	33.15	292,830	+0.10(+0.30%)
Sep 08, 2015	33.23	33.60	32.73	33.05	424,202	+0.32(+0.98%)
Sep 04, 2015	32.57	32.73	32.73	32.73	227,944	-0.32(-0.97%)
Sep 03, 2015	32.96	33.29	32.76	33.05	543,921	+0.07(+0.22%)
Sep 02, 2015	33.43	33.43	32.84	32.98	513,905	-0.06(-0.19%)
Sep 01, 2015	33.79	33.98	32.96	33.05	198,426	-1.39(-4.04%)
Aug 31, 2015	34.37	34.70	34.17	34.44	180,812	-0.06(-0.18%)
Aug 28, 2015	33.97	34.53	33.20	34.50	190,037	+0.43(+1.26%)
Aug 27, 2015	33.91	34.38	33.52	34.07	215,072	+0.56(+1.68%)
Aug 26, 2015	33.80	33.80	32.83	33.51	487,820	+0.46(+1.40%)
Aug 25, 2015	34.57	34.59	33.00	33.05	322,206	-0.58(-1.72%)
Aug 24, 2015	32.99	34.82	32.99	33.63	420,752	-0.92(-2.67%)
Aug 21, 2015	34.01	35.01	33.40	34.55	387,721	-0.76(-2.14%)
Aug 20, 2015	35.78	36.05	35.25	35.30	223,608	-0.86(-2.38%)
Aug 19, 2015	36.38	36.77	36.02	36.17	170,610	-0.47(-1.29%)
Aug 18, 2015	36.89	37.13	36.50	36.64	217,360	-0.30(-0.82%)
Aug 17, 2015	36.71	36.94	36.38	36.94	194,193	+0.08(+0.22%)
Aug 14, 2015	36.30	36.88	36.08	36.86	373,031	+0.57(+1.57%)
Aug 13, 2015	35.93	36.50	35.73	36.29	312,351	+0.32(+0.89%)
Aug 12, 2015	35.83	36.04	35.40	35.97	214,973	-0.06(-0.17%)
Aug 11, 2015	35.97	36.39	35.56	36.03	328,470	-0.08(-0.22%)
Aug 10, 2015	35.75	36.30	35.75	36.11	468,957	+0.63(+1.78%)
Aug 07, 2015	34.97	35.96	34.89	35.48	513,501	+0.77(+2.23%)
Aug 06, 2015	34.83	34.96	34.53	34.71	292,795	-0.06(-0.18%)
Aug 05, 2015	34.75	35.10	34.60	34.77	225,901	+0.24(+0.70%)
Aug 04, 2015	34.51	34.71	34.24	34.53	262,312	+0.03(+0.08%)