Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.05	32.09	31.57	31.85	82,565	-0.06(-0.19%)
Nov 27, 2013	31.89	32.01	31.66	31.91	174,517	+0.12(+0.38%)
Nov 26, 2013	31.45	31.95	31.39	31.79	327,699	+0.38(+1.19%)
Nov 25, 2013	31.46	31.55	31.07	31.41	143,766	+0.06(+0.19%)
Nov 22, 2013	31.34	31.42	30.98	31.35	176,566	+0.07(+0.22%)
Nov 21, 2013	30.71	31.28	30.64	31.28	318,644	+0.74(+2.42%)
Nov 20, 2013	31.30	31.31	30.33	30.54	340,405	-0.52(-1.68%)
Nov 19, 2013	31.31	31.46	30.97	31.06	254,316	-0.24(-0.78%)
Nov 18, 2013	31.46	31.68	31.19	31.31	259,766	-0.05(-0.17%)
Nov 15, 2013	31.32	31.47	31.24	31.36	293,893	+0.01(+0.03%)
Nov 14, 2013	31.45	31.84	31.27	31.35	270,433	-0.17(-0.55%)
Nov 13, 2013	31.31	31.62	30.87	31.52	364,540	-0.01(-0.03%)
Nov 12, 2013	31.56	31.71	31.37	31.53	185,902	-0.19(-0.60%)
Nov 11, 2013	31.88	32.01	31.68	31.72	319,175	-0.24(-0.76%)
Nov 08, 2013	31.24	32.05	30.69	31.97	245,488	+0.67(+2.14%)
Nov 07, 2013	32.57	32.60	31.29	31.30	522,224	-1.11(-3.44%)
Nov 06, 2013	32.30	32.45	31.85	32.41	500,630	+0.36(+1.11%)
Nov 05, 2013	31.03	32.25	30.90	32.05	640,030	+1.06(+3.42%)
Nov 04, 2013	30.86	31.16	30.72	30.99	335,592	+0.14(+0.45%)