Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.75	32.41	32.41	32.41	253,505	-0.21(-0.64%)
Dec 30, 2014	32.69	32.84	32.52	32.62	157,419	-0.07(-0.21%)
Dec 29, 2014	32.64	32.88	32.52	32.69	166,442	-0.03(-0.08%)
Dec 26, 2014	32.65	32.80	32.36	32.72	124,152	+0.28(+0.86%)
Dec 24, 2014	32.65	32.44	32.44	32.44	177,339	-0.21(-0.64%)
Dec 23, 2014	32.27	32.74	32.14	32.65	227,705	+0.47(+1.47%)
Dec 22, 2014	31.86	32.23	31.69	32.17	329,146	+0.31(+0.96%)
Dec 19, 2014	31.77	31.92	31.49	31.87	923,764	+0.25(+0.80%)
Dec 18, 2014	31.18	31.96	31.06	31.61	347,102	+0.83(+2.70%)
Dec 17, 2014	30.32	30.84	29.72	30.78	292,254	+0.57(+1.88%)
Dec 16, 2014	29.70	30.75	29.70	30.21	489,090	+0.41(+1.38%)
Dec 15, 2014	30.30	30.30	29.42	29.80	440,496	-0.48(-1.59%)
Dec 12, 2014	31.01	31.11	30.25	30.28	385,698	-1.21(-3.84%)
Dec 11, 2014	31.69	32.02	31.43	31.49	258,135	-0.11(-0.33%)
Dec 10, 2014	32.56	32.56	31.54	31.60	181,722	-1.11(-3.40%)
Dec 09, 2014	31.54	32.71	31.54	32.71	287,173	+0.88(+2.75%)
Dec 08, 2014	32.41	32.80	31.82	31.83	213,869	-0.73(-2.23%)
Dec 05, 2014	32.31	32.79	32.31	32.56	164,313	+0.22(+0.68%)
Dec 04, 2014	32.94	32.94	32.22	32.34	274,963	-0.71(-2.15%)
Dec 03, 2014	32.62	33.17	32.57	33.05	415,703	+0.52(+1.59%)
Dec 02, 2014	31.89	32.62	31.89	32.53	278,757	+0.63(+1.98%)