Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.59	60.98	60.09	60.66	241,316	+0.27(+0.44%)
Nov 29, 2017	60.17	60.97	59.61	60.39	174,615	+0.22(+0.37%)
Nov 28, 2017	59.47	60.36	59.03	60.17	217,965	+0.87(+1.47%)
Nov 27, 2017	59.11	59.95	58.71	59.30	269,617	+0.12(+0.20%)
Nov 24, 2017	59.62	59.72	58.73	59.18	127,475	-0.27(-0.46%)
Nov 22, 2017	59.34	60.25	59.17	59.46	283,337	+0.39(+0.67%)
Nov 21, 2017	58.54	59.37	58.32	59.06	270,200	+0.77(+1.32%)
Nov 20, 2017	57.93	58.42	57.85	58.29	225,947	+0.40(+0.69%)
Nov 17, 2017	57.04	58.08	57.04	57.89	216,517	+0.37(+0.65%)
Nov 16, 2017	56.47	57.74	56.15	57.52	211,658	+1.14(+2.02%)
Nov 15, 2017	56.34	56.69	55.77	56.38	259,420	-0.16(-0.27%)
Nov 14, 2017	56.22	56.69	55.98	56.53	276,052	-0.02(-0.03%)
Nov 13, 2017	56.82	57.15	56.45	56.55	296,164	-0.56(-0.98%)
Nov 10, 2017	57.44	57.59	56.92	57.11	183,436	-0.34(-0.59%)
Nov 09, 2017	58.31	58.63	57.34	57.45	325,844	-1.12(-1.92%)
Nov 08, 2017	58.29	58.75	57.30	58.57	345,816	-0.01(-0.02%)
Nov 07, 2017	60.09	60.41	58.50	58.58	350,237	-1.59(-2.64%)
Nov 06, 2017	60.93	60.94	60.14	60.17	336,620	-0.57(-0.93%)
Nov 03, 2017	60.08	60.75	60.07	60.73	265,312	+0.39(+0.65%)
Nov 02, 2017	59.41	60.40	59.30	60.34	196,086	+1.16(+1.96%)
Nov 01, 2017	60.00	60.00	58.24	59.18	317,460	-0.26(-0.45%)
Oct 31, 2017	58.71	60.04	58.52	59.45	281,495	+0.69(+1.18%)
Oct 30, 2017	60.53	61.08	58.70	58.75	377,483	-2.36(-3.86%)
Oct 27, 2017	63.93	64.94	60.65	61.11	429,107	-4.40(-6.72%)
Oct 26, 2017	66.09	66.23	65.45	65.51	190,297	-0.24(-0.36%)
Oct 25, 2017	66.03	66.05	64.99	65.75	222,653	-0.21(-0.32%)
Oct 24, 2017	64.92	66.54	64.92	65.96	229,813	+1.15(+1.78%)
Oct 23, 2017	65.76	66.13	64.68	64.81	381,456	-0.85(-1.29%)
Oct 20, 2017	65.80	65.83	65.24	65.66	187,427	+0.45(+0.69%)
Oct 19, 2017	65.87	65.93	64.90	65.21	160,250	-0.95(-1.44%)
Oct 18, 2017	65.76	66.55	65.72	66.16	199,944	+0.43(+0.65%)
Oct 17, 2017	66.00	66.09	65.47	65.73	168,053	-0.16(-0.24%)
Oct 16, 2017	65.62	65.91	65.44	65.88	108,077	+0.55(+0.84%)
Oct 13, 2017	65.76	65.76	65.28	65.34	117,845	+0.03(+0.04%)
Oct 12, 2017	64.30	65.45	64.08	65.31	183,435	+0.93(+1.45%)
Oct 11, 2017	64.75	65.16	64.37	64.38	201,430	-0.22(-0.34%)
Oct 10, 2017	64.97	64.97	64.31	64.60	231,052	+0.08(+0.13%)
Oct 09, 2017	64.87	65.27	64.12	64.51	302,282	-0.10(-0.16%)
Oct 06, 2017	64.82	65.14	64.45	64.61	235,574	-0.32(-0.49%)
Oct 05, 2017	64.97	65.39	64.63	64.93	379,760	+0.09(+0.14%)
Oct 04, 2017	65.81	66.01	64.79	64.84	273,776	-0.83(-1.27%)
Oct 03, 2017	65.67	65.77	65.25	65.67	220,399	+0.07(+0.11%)
Oct 02, 2017	64.54	65.62	64.45	65.60	201,785	+1.27(+1.97%)
Sep 29, 2017	64.17	64.59	64.07	64.33	202,368	+0.11(+0.17%)
Sep 28, 2017	64.09	64.38	63.36	64.22	189,568	+0.05(+0.09%)
Sep 27, 2017		64.55		64.17	399,586	+1.47(+2.35%)
Sep 26, 2017	63.17	63.29	62.31	62.70	257,547	-0.25(-0.39%)
Sep 25, 2017	62.61	64.70	62.10	62.94	512,036	+0.37(+0.58%)
Sep 22, 2017	62.67	62.89	62.26	62.58	416,891	-0.08(-0.13%)
Sep 21, 2017	62.69	63.04	62.50	62.66	209,135	+0.04(+0.06%)
Sep 20, 2017	61.64	62.75	61.60	62.62	292,493	+1.10(+1.78%)
Sep 19, 2017	61.34	61.54	61.02	61.53	230,579	+0.24(+0.39%)
Sep 18, 2017	60.23	61.48	60.23	61.29	240,415	+1.19(+1.98%)
Sep 15, 2017	59.49	60.24	58.89	60.10	590,744	+0.69(+1.17%)
Sep 14, 2017	59.01	59.64	58.92	59.41	224,394	+0.41(+0.70%)
Sep 13, 2017	58.72	59.23	58.30	59.00	394,375	+0.29(+0.50%)
Sep 12, 2017	59.23	59.35	58.65	58.71	326,333	-0.20(-0.34%)
Sep 11, 2017	59.78	59.92	58.61	58.91	349,212	-0.41(-0.69%)
Sep 08, 2017	57.79	59.55	57.13	59.32	605,459	+1.53(+2.66%)
Sep 07, 2017	55.81	57.96	55.40	57.78	561,367	+2.47(+4.46%)
Sep 06, 2017	57.07	57.24	54.87	55.32	690,221	-1.67(-2.93%)
Sep 05, 2017	57.10	57.23	56.73	56.99	425,798	-0.16(-0.29%)