Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	17.21	17.32	17.07	17.07	187,701	-0.20(-1.15%)
Dec 30, 2010	17.41	17.46	17.27	17.27	157,158	-0.19(-1.09%)
Dec 29, 2010	17.43	17.57	17.39	17.46	239,369	+0.07(+0.43%)
Dec 28, 2010	17.44	17.47	17.27	17.39	276,982	-0.05(-0.28%)
Dec 27, 2010	17.31	17.45	17.26	17.44	130,831	+0.06(+0.33%)
Dec 23, 2010	17.35	17.44	17.32	17.38	310,035	+0.01(+0.05%)
Dec 22, 2010	17.36	17.48	17.30	17.37	347,665	+0.02(+0.10%)
Dec 21, 2010	17.25	17.37	17.21	17.36	234,569	+0.20(+1.16%)
Dec 20, 2010	17.23	17.35	17.14	17.16	409,003	-0.03(-0.19%)
Dec 17, 2010	17.33	17.36	17.06	17.19	613,336	-0.18(-1.05%)
Dec 16, 2010	17.03	17.38	16.98	17.37	443,108	+0.40(+2.34%)
Dec 15, 2010	16.99	17.27	16.93	16.98	395,878	+0.00(+0.00%)
Dec 14, 2010	16.84	17.10	16.84	16.98	406,350	+0.16(+0.93%)
Dec 13, 2010	17.01	17.08	16.82	16.82	304,817	-0.13(-0.78%)
Dec 10, 2010	16.88	17.03	16.75	16.95	245,841	+0.13(+0.79%)
Dec 09, 2010	16.67	16.84	16.58	16.82	379,886	+0.31(+1.85%)
Dec 08, 2010	16.57	16.76	16.48	16.51	623,908	-0.01(-0.05%)
Dec 07, 2010	16.70	16.77	16.48	16.52	662,744	-0.02(-0.10%)
Dec 06, 2010	16.40	16.61	16.29	16.54	230,056	+0.10(+0.60%)
Dec 03, 2010	16.46	16.47	16.21	16.44	339,067	-0.08(-0.50%)
Dec 02, 2010	16.28	16.52	16.19	16.52	726,190	+0.29(+1.78%)