Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.02	18.02	17.65	17.78	255,745	-0.20(-1.14%)
Dec 28, 2006	17.87	18.00	17.81	17.99	166,460	+0.10(+0.55%)
Dec 27, 2006	17.63	17.94	17.59	17.89	212,815	+0.26(+1.48%)
Dec 26, 2006	17.33	17.66	17.13	17.63	210,247	+0.39(+2.28%)
Dec 22, 2006	17.58	17.58	17.09	17.24	369,369	-0.34(-1.95%)
Dec 21, 2006	17.62	17.75	17.53	17.58	393,953	+0.01(+0.05%)
Dec 20, 2006	17.51	17.63	17.43	17.57	199,239	+0.12(+0.70%)
Dec 19, 2006	17.33	17.48	17.23	17.45	159,366	+0.10(+0.57%)
Dec 18, 2006	17.68	17.72	17.28	17.35	208,901	-0.31(-1.76%)
Dec 15, 2006	17.63	17.66	17.42	17.66	412,910	+0.26(+1.50%)
Dec 14, 2006	17.66	17.71	17.29	17.40	513,937	-0.35(-1.98%)
Dec 13, 2006	17.37	17.88	17.28	17.75	563,349	+0.56(+3.28%)
Dec 12, 2006	17.54	17.54	17.04	17.19	203,397	-0.32(-1.82%)
Dec 11, 2006	17.44	17.53	17.32	17.50	223,089	+0.11(+0.61%)
Dec 08, 2006	17.30	17.49	17.27	17.40	196,303	+0.04(+0.24%)
Dec 07, 2006	17.57	17.57	17.19	17.36	193,368	-0.18(-1.03%)
Dec 06, 2006	17.48	17.56	17.31	17.54	348,821	+0.16(+0.89%)
Dec 05, 2006	17.33	17.38	17.19	17.38	318,611	+0.15(+0.85%)
Dec 04, 2006	16.97	17.37	16.84	17.24	354,447	+0.36(+2.13%)
Dec 01, 2006	16.84	17.12	16.74	16.88	558,946	-0.25(-1.48%)
Nov 30, 2006	16.94	17.21	16.77	17.13	303,812	+0.18(+1.06%)
Nov 29, 2006	16.80	17.04	16.68	16.95	203,764	+0.29(+1.72%)
Nov 28, 2006	16.62	16.74	16.48	16.66	371,570	+0.07(+0.39%)
Nov 27, 2006	17.12	17.14	16.58	16.60	525,434	-0.62(-3.61%)
Nov 24, 2006	17.28	17.41	17.01	17.22	171,230	-0.24(-1.36%)
Nov 22, 2006	17.33	17.49	17.17	17.46	389,060	+0.17(+0.99%)
Nov 21, 2006	16.88	17.28	16.84	17.28	695,197	+0.20(+1.15%)
Nov 20, 2006	17.06	17.15	16.94	17.09	226,391	+0.07(+0.43%)
Nov 17, 2006	17.06	17.06	16.80	17.01	295,862	-0.07(-0.43%)
Nov 16, 2006	16.96	17.21	16.91	17.09	283,387	+0.12(+0.72%)
Nov 15, 2006	16.87	17.12	16.83	16.97	473,086	+0.19(+1.12%)
Nov 14, 2006	16.60	16.83	16.35	16.78	418,659	+0.23(+1.38%)
Nov 13, 2006	16.38	16.56	16.37	16.55	196,670	+0.12(+0.75%)
Nov 10, 2006	16.45	16.47	16.30	16.43	654,713	+0.05(+0.30%)
Nov 09, 2006	16.50	16.50	16.30	16.38	403,860	-0.01(-0.05%)
Nov 08, 2006	16.38	16.56	16.27	16.38	299,531	-0.10(-0.60%)
Nov 07, 2006	16.53	16.72	16.44	16.48	280,451	-0.01(-0.05%)
Nov 06, 2006	16.47	16.64	16.42	16.49	243,514	+0.13(+0.80%)
Nov 03, 2006	16.35	16.69	16.19	16.36	467,093	+0.30(+1.88%)
Nov 02, 2006	16.27	16.35	16.03	16.06	491,799	-0.24(-1.46%)
Nov 01, 2006	16.42	16.56	16.22	16.30	477,367	-0.10(-0.60%)
Oct 31, 2006	16.54	16.60	16.30	16.39	359,707	-0.14(-0.84%)
Oct 30, 2006	17.06	17.06	16.22	16.53	470,395	+0.20(+1.20%)
Oct 27, 2006	16.62	16.64	16.19	16.34	287,056	-0.27(-1.63%)
Oct 26, 2006	16.71	16.76	16.28	16.61	344,907	+0.03(+0.20%)
Oct 25, 2006	16.56	16.88	16.39	16.57	318,856	+0.01(+0.05%)
Oct 24, 2006	16.38	16.65	16.37	16.56	222,355	+0.08(+0.50%)
Oct 23, 2006	16.17	16.68	16.16	16.48	721,615	+0.36(+2.23%)
Oct 20, 2006	16.97	17.00	15.97	16.12	1,285,698	-0.97(-5.69%)
Oct 19, 2006	16.35	17.15	15.89	17.10	3,566,982	+2.17(+14.58%)
Oct 18, 2006	15.13	15.17	14.77	14.92	942,992	-0.16(-1.08%)
Oct 17, 2006	15.05	15.08	14.86	15.08	675,872	-0.12(-0.81%)
Oct 16, 2006	14.96	15.27	14.93	15.21	447,890	-0.08(-0.54%)
Oct 13, 2006	15.13	15.31	14.98	15.29	355,303	+0.24(+1.58%)
Oct 12, 2006	14.68	15.05	14.61	15.05	560,903	+0.48(+3.31%)
Oct 11, 2006	14.60	14.63	14.41	14.57	273,602	-0.10(-0.67%)
Oct 10, 2006	14.62	14.88	14.62	14.67	332,554	+0.03(+0.22%)
Oct 09, 2006	14.51	14.66	14.41	14.64	170,741	+0.16(+1.13%)
Oct 06, 2006	14.62	14.54	14.25	14.47	242,536	-0.15(-1.01%)
Oct 05, 2006	14.23	14.65	14.21	14.62	453,027	+0.36(+2.52%)
Oct 04, 2006	14.01	14.26	14.01	14.26	820,073	+0.16(+1.16%)
Oct 03, 2006	14.14	14.32	14.01	14.10	352,246	-0.02(-0.17%)