Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.62	42.62	42.62	0	-0.15(-0.36%)
Dec 29, 2016	42.81	43.05	42.41	42.77	126,633	+0.05(+0.13%)
Dec 28, 2016	43.51	43.51	42.62	42.71	100,004	-0.62(-1.43%)
Dec 27, 2016	43.14	43.42	42.99	43.33	109,055	+0.22(+0.52%)
Dec 23, 2016		43.11	43.11	43.11	0	+0.47(+1.10%)
Dec 22, 2016	43.61	43.73	42.34	42.64	583,772	-1.15(-2.63%)
Dec 21, 2016	44.17	44.21	43.76	43.79	186,885	-0.38(-0.85%)
Dec 20, 2016	44.39	44.84	43.75	44.17	292,266	-0.15(-0.34%)
Dec 19, 2016	43.84	44.65	42.82	44.32	287,644	+0.47(+1.07%)
Dec 16, 2016	44.09	44.36	43.64	43.86	623,275	+0.05(+0.12%)
Dec 15, 2016	43.00	44.07	42.87	43.80	242,390	+0.89(+2.07%)
Dec 14, 2016	42.66	43.19	42.52	42.91	288,403	+0.03(+0.06%)
Dec 13, 2016	43.17	43.25	42.38	42.88	163,646	-0.06(-0.15%)
Dec 12, 2016	43.11	43.90	42.69	42.95	129,565	-0.24(-0.56%)
Dec 09, 2016	43.90	43.90	43.01	43.19	310,444	-0.58(-1.31%)
Dec 08, 2016	43.72	44.18	43.14	43.77	279,800	+0.18(+0.41%)
Dec 07, 2016	42.82	43.77	42.54	43.59	199,626	+0.84(+1.96%)
Dec 06, 2016	42.44	42.90	41.95	42.75	206,209	+0.27(+0.63%)
Dec 05, 2016	42.53	42.69	42.10	42.48	161,181	+0.40(+0.96%)
Dec 02, 2016	42.01	42.50	41.82	42.08	140,988	+0.01(+0.02%)