Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.65	12.73	12.17	12.57	500,853	-0.14(-1.08%)
Nov 27, 2009	12.59	12.97	12.29	12.71	185,273	-0.19(-1.51%)
Nov 25, 2009	13.16	13.21	12.84	12.90	517,386	-0.06(-0.50%)
Nov 24, 2009	13.27	13.30	12.88	12.97	559,952	-0.23(-1.77%)
Nov 23, 2009	13.54	13.76	13.11	13.20	464,844	-0.09(-0.67%)
Nov 20, 2009	13.32	13.37	13.18	13.29	431,642	-0.14(-1.02%)
Nov 19, 2009	13.54	13.54	13.02	13.43	471,818	-0.27(-2.00%)
Nov 18, 2009	13.93	13.99	13.57	13.70	376,460	-0.29(-2.08%)
Nov 17, 2009	13.93	14.11	13.92	13.99	207,174	-0.14(-0.97%)
Nov 16, 2009	13.84	14.18	13.80	14.13	427,108	+0.44(+3.24%)
Nov 13, 2009	13.62	13.80	13.40	13.69	331,954	+0.10(+0.71%)
Nov 12, 2009	13.89	14.24	13.53	13.59	320,425	-0.36(-2.60%)
Nov 11, 2009	13.83	14.10	13.70	13.95	384,204	+0.21(+1.53%)
Nov 10, 2009	14.24	14.38	13.69	13.74	504,327	-0.54(-3.78%)
Nov 09, 2009	13.95	14.28	13.83	14.28	425,129	+0.48(+3.51%)
Nov 06, 2009	13.81	14.10	13.61	13.80	435,065	-0.21(-1.50%)
Nov 05, 2009	13.65	14.05	13.60	14.01	583,557	+0.43(+3.15%)
Nov 04, 2009	13.61	13.96	13.47	13.58	512,706	+0.00(+0.00%)
Nov 03, 2009	13.11	13.67	13.06	13.58	525,392	+0.34(+2.56%)