Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.81	15.92	15.68	15.77	330,576	-0.25(-1.55%)
Nov 29, 2010	15.64	16.07	15.56	16.02	437,166	+0.30(+1.89%)
Nov 26, 2010	15.80	15.89	15.69	15.72	185,755	-0.22(-1.40%)
Nov 24, 2010	15.76	15.94	15.94	15.94	932,121	+0.35(+2.27%)
Nov 23, 2010	15.80	15.85	15.47	15.59	568,486	-0.50(-3.12%)
Nov 22, 2010	16.09	16.21	15.80	16.09	286,157	-0.09(-0.56%)
Nov 19, 2010	16.12	16.24	15.92	16.18	212,051	+0.05(+0.31%)
Nov 18, 2010	16.12	16.27	16.05	16.13	352,380	+0.22(+1.40%)
Nov 17, 2010	15.98	16.07	15.86	15.91	712,616	+0.01(+0.05%)
Nov 16, 2010	15.90	15.97	15.68	15.90	650,317	-0.18(-1.13%)
Nov 15, 2010	15.98	16.33	15.96	16.08	854,410	+0.26(+1.66%)
Nov 12, 2010	15.65	15.95	15.61	15.82	748,549	-0.04(-0.26%)
Nov 11, 2010	15.67	15.89	15.54	15.86	461,224	+0.07(+0.42%)
Nov 10, 2010	15.76	15.81	15.55	15.80	533,004	+0.09(+0.58%)
Nov 09, 2010	15.73	15.95	15.62	15.70	436,643	+0.02(+0.10%)
Nov 08, 2010	15.88	16.04	15.61	15.69	443,414	-0.20(-1.24%)
Nov 05, 2010	15.22	15.99	15.22	15.89	716,244	+0.20(+1.26%)
Nov 04, 2010	15.52	15.77	15.32	15.69	763,165	+0.52(+3.42%)
Nov 03, 2010	15.05	15.21	14.91	15.17	578,266	+0.19(+1.26%)
Nov 02, 2010	14.67	15.10	14.53	14.98	646,842	+0.47(+3.23%)