Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	58.70	60.04	58.52	59.44	281,504	+0.69(+1.18%)
Oct 30, 2017	60.53	61.08	58.70	58.75	377,495	-2.36(-3.86%)
Oct 27, 2017	63.93	64.94	60.65	61.11	429,120	-4.40(-6.72%)
Oct 26, 2017	66.09	66.22	65.44	65.51	190,303	-0.24(-0.36%)
Oct 25, 2017	66.03	66.05	64.99	65.75	222,661	-0.21(-0.32%)
Oct 24, 2017	64.91	66.54	64.91	65.96	229,821	+1.15(+1.78%)
Oct 23, 2017	65.75	66.13	64.68	64.80	381,469	-0.85(-1.29%)
Oct 20, 2017	65.80	65.83	65.23	65.65	187,433	+0.45(+0.69%)
Oct 19, 2017	65.86	65.93	64.90	65.21	160,255	-0.95(-1.44%)
Oct 18, 2017	65.75	66.55	65.72	66.16	199,951	+0.43(+0.65%)
Oct 17, 2017	66.00	66.09	65.47	65.73	168,058	-0.16(-0.24%)
Oct 16, 2017	65.62	65.91	65.43	65.88	108,080	+0.55(+0.84%)
Oct 13, 2017	65.75	65.75	65.28	65.33	117,848	+0.03(+0.04%)
Oct 12, 2017	64.30	65.45	64.08	65.31	183,440	+0.93(+1.45%)
Oct 11, 2017	64.75	65.16	64.37	64.38	201,436	-0.22(-0.34%)
Oct 10, 2017	64.97	64.97	64.31	64.59	231,059	+0.08(+0.13%)
Oct 09, 2017	64.87	65.27	64.12	64.51	302,291	-0.10(-0.16%)
Oct 06, 2017	64.81	65.14	64.45	64.61	235,581	-0.32(-0.49%)
Oct 05, 2017	64.97	65.39	64.63	64.93	379,772	+0.09(+0.14%)
Oct 04, 2017	65.81	66.01	64.79	64.84	273,784	-0.83(-1.27%)
Oct 03, 2017	65.66	65.76	65.25	65.67	220,406	+0.07(+0.11%)
Oct 02, 2017	64.54	65.62	64.45	65.60	201,791	+1.27(+1.97%)
Sep 29, 2017	64.17	64.59	64.06	64.33	202,375	+0.11(+0.17%)
Sep 28, 2017	64.09	64.38	63.36	64.22	189,574	+0.05(+0.09%)
Sep 27, 2017		64.55		64.17	399,598	+1.47(+2.35%)
Sep 26, 2017	63.17	63.29	62.31	62.69	257,556	-0.25(-0.39%)
Sep 25, 2017	62.61	64.69	62.10	62.94	512,052	+0.37(+0.58%)
Sep 22, 2017	62.67	62.89	62.26	62.58	416,904	-0.08(-0.13%)
Sep 21, 2017	62.69	63.04	62.49	62.66	209,142	+0.04(+0.06%)
Sep 20, 2017	61.64	62.75	61.60	62.62	292,502	+1.10(+1.78%)
Sep 19, 2017	61.33	61.53	61.01	61.53	230,586	+0.24(+0.39%)
Sep 18, 2017	60.23	61.48	60.23	61.29	240,422	+1.19(+1.98%)
Sep 15, 2017	59.49	60.24	58.89	60.10	590,763	+0.69(+1.17%)
Sep 14, 2017	59.01	59.64	58.91	59.41	224,402	+0.41(+0.70%)
Sep 13, 2017	58.72	59.22	58.30	59.00	394,387	+0.29(+0.50%)
Sep 12, 2017	59.22	59.35	58.65	58.70	326,344	-0.20(-0.34%)
Sep 11, 2017	59.78	59.92	58.60	58.90	349,223	-0.41(-0.69%)
Sep 08, 2017	57.79	59.54	57.13	59.32	605,479	+1.53(+2.66%)
Sep 07, 2017	55.81	57.96	55.40	57.78	561,385	+2.47(+4.46%)
Sep 06, 2017	57.07	57.23	54.87	55.32	690,243	-1.67(-2.93%)
Sep 05, 2017	57.10	57.22	56.73	56.99	425,811	-0.16(-0.29%)
Sep 01, 2017	57.37	57.39	56.92	57.15	198,312	+0.05(+0.10%)
Aug 31, 2017	56.60	57.17	56.13	57.10	282,479	+0.69(+1.23%)
Aug 30, 2017	55.72	56.42	55.49	56.40	182,982	+0.68(+1.21%)
Aug 29, 2017	54.78	55.88	54.59	55.73	286,691	+0.37(+0.66%)
Aug 28, 2017	55.53	55.53	55.11	55.36	239,854	+0.05(+0.08%)
Aug 25, 2017	55.11	55.46	54.68	55.32	171,840	+0.38(+0.70%)
Aug 24, 2017	55.27	55.31	54.87	54.93	230,987	-0.16(-0.30%)
Aug 23, 2017	55.26	55.51	54.74	55.10	451,395	-0.57(-1.02%)
Aug 22, 2017	55.10	55.71	54.92	55.66	365,596	+0.88(+1.60%)
Aug 21, 2017	54.50	54.90	54.15	54.79	309,748	+0.15(+0.27%)
Aug 18, 2017	53.89	54.80	53.74	54.64	341,884	+0.37(+0.69%)
Aug 17, 2017	54.69	55.15	54.26	54.27	303,674	-0.70(-1.28%)
Aug 16, 2017	54.70	55.21	54.70	54.97	149,357	+0.56(+1.02%)
Aug 15, 2017	54.75	54.76	54.40	54.41	128,254	-0.27(-0.50%)
Aug 14, 2017	54.07	54.89	54.04	54.69	388,609	+1.22(+2.28%)
Aug 11, 2017	53.15	54.31	52.57	53.47	463,363	-0.48(-0.90%)
Aug 10, 2017	54.76	54.86	53.58	53.95	279,785	-1.12(-2.03%)
Aug 09, 2017	54.87	55.41	54.80	55.07	231,673	+0.04(+0.07%)
Aug 08, 2017	54.81	56.15	54.65	55.03	213,462	+0.16(+0.30%)
Aug 07, 2017	55.07	55.07	54.62	54.87	180,789	-0.19(-0.35%)
Aug 04, 2017	54.95	55.47	54.78	55.06	146,712	+0.19(+0.35%)
Aug 03, 2017	55.12	55.29	54.39	54.87	176,249	-0.21(-0.38%)
Aug 02, 2017	54.60	55.37	54.46	55.08	225,607	+0.45(+0.82%)