Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.95	16.06	15.81	15.91	327,733	-0.25(-1.55%)
Nov 29, 2010	15.77	16.21	15.70	16.16	433,407	+0.30(+1.89%)
Nov 26, 2010	15.94	16.03	15.82	15.86	184,158	-0.23(-1.40%)
Nov 24, 2010	15.90	16.08	16.08	16.08	924,106	+0.36(+2.27%)
Nov 23, 2010	15.94	15.99	15.61	15.72	563,598	-0.51(-3.12%)
Nov 22, 2010	16.23	16.36	15.94	16.23	283,697	-0.09(-0.56%)
Nov 19, 2010	16.26	16.38	16.06	16.32	210,228	+0.05(+0.31%)
Nov 18, 2010	16.26	16.41	16.19	16.27	349,350	+0.22(+1.40%)
Nov 17, 2010	16.12	16.21	16.00	16.05	706,488	+0.01(+0.05%)
Nov 16, 2010	16.04	16.11	15.82	16.04	644,726	-0.18(-1.13%)
Nov 15, 2010	16.11	16.47	16.09	16.22	847,064	+0.27(+1.66%)
Nov 12, 2010	15.78	16.09	15.75	15.96	742,112	-0.04(-0.26%)
Nov 11, 2010	15.81	16.02	15.68	16.00	457,258	+0.07(+0.42%)
Nov 10, 2010	15.90	15.95	15.68	15.93	528,421	+0.09(+0.58%)
Nov 09, 2010	15.87	16.09	15.76	15.84	432,889	+0.02(+0.10%)
Nov 08, 2010	16.02	16.18	15.74	15.82	439,601	-0.20(-1.24%)
Nov 05, 2010	15.35	16.13	15.35	16.02	710,086	+0.20(+1.26%)
Nov 04, 2010	15.66	15.91	15.45	15.82	756,603	+0.52(+3.42%)
Nov 03, 2010	15.18	15.34	15.04	15.30	573,294	+0.19(+1.26%)
Nov 02, 2010	14.80	15.23	14.66	15.11	641,280	+0.47(+3.23%)