Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.40	32.79	32.16	32.17	144,497	-0.28(-0.86%)
Nov 26, 2014	32.70	32.45	32.45	32.45	198,686	-0.22(-0.67%)
Nov 25, 2014	32.72	32.84	32.48	32.67	268,512	-0.03(-0.08%)
Nov 24, 2014	32.58	32.74	32.54	32.69	187,548	+0.26(+0.81%)
Nov 21, 2014	32.45	32.88	32.28	32.43	286,112	+0.31(+0.95%)
Nov 20, 2014	31.57	32.12	31.37	32.12	81,227	+0.32(+1.02%)
Nov 19, 2014	31.98	32.04	31.47	31.80	334,300	-0.26(-0.82%)
Nov 18, 2014	32.30	32.47	32.04	32.06	247,591	-0.20(-0.62%)
Nov 17, 2014	32.55	32.57	32.24	32.26	137,518	-0.30(-0.91%)
Nov 14, 2014	32.38	32.75	32.17	32.56	232,684	+0.21(+0.65%)
Nov 13, 2014	32.62	32.82	32.34	32.35	446,441	-0.25(-0.78%)
Nov 12, 2014	31.89	32.62	31.89	32.60	241,703	+0.62(+1.94%)
Nov 11, 2014	32.08	32.18	31.70	31.98	344,176	+0.02(+0.05%)
Nov 10, 2014	31.81	31.97	31.57	31.97	239,806	+0.17(+0.55%)
Nov 07, 2014	31.86	31.89	31.63	31.79	207,417	-0.07(-0.22%)
Nov 06, 2014	31.76	32.02	31.73	31.86	193,933	+0.16(+0.50%)
Nov 05, 2014	31.81	31.92	31.46	31.70	254,436	+0.13(+0.41%)
Nov 04, 2014	31.51	31.90	31.45	31.57	281,389	+0.05(+0.17%)