Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.96	13.82	13.82	13.82	369,736	-0.17(-1.23%)
Dec 30, 2009	13.95	14.29	13.90	13.99	312,448	-0.07(-0.52%)
Dec 29, 2009	13.90	14.08	13.82	14.06	402,387	+0.19(+1.36%)
Dec 28, 2009	13.72	13.93	13.68	13.87	303,772	+0.18(+1.31%)
Dec 24, 2009	13.60	13.77	13.60	13.70	54,896	+0.12(+0.90%)
Dec 23, 2009	13.47	13.64	13.38	13.57	306,635	+0.25(+1.84%)
Dec 22, 2009	13.16	13.43	13.11	13.33	367,330	+0.16(+1.18%)
Dec 21, 2009	13.07	13.22	12.98	13.17	435,074	+0.16(+1.19%)
Dec 18, 2009	13.24	13.24	12.77	13.02	690,938	-0.07(-0.56%)
Dec 17, 2009	13.16	13.25	12.89	13.09	228,501	-0.20(-1.54%)
Dec 16, 2009	13.28	13.35	13.05	13.29	404,377	+0.17(+1.31%)
Dec 15, 2009	13.17	13.29	13.07	13.12	249,337	-0.13(-0.99%)
Dec 14, 2009	13.31	13.41	13.20	13.25	235,920	+0.12(+0.93%)
Dec 11, 2009	13.00	13.20	12.85	13.13	219,374	+0.17(+1.32%)
Dec 10, 2009	13.11	13.30	12.84	12.96	260,802	-0.11(-0.88%)
Dec 09, 2009	13.15	13.20	12.88	13.07	215,398	-0.04(-0.31%)
Dec 08, 2009	13.12	13.21	12.80	13.11	341,675	-0.16(-1.17%)
Dec 07, 2009	13.19	13.40	13.07	13.27	234,783	+0.04(+0.31%)
Dec 04, 2009	13.15	13.46	12.94	13.23	428,513	+0.36(+2.80%)
Dec 03, 2009	13.24	13.55	12.85	12.87	369,313	-0.27(-2.05%)
Dec 02, 2009	12.96	13.20	12.93	13.14	819,854	+0.19(+1.45%)
Dec 01, 2009	12.69	13.06	12.69	12.95	530,391	+0.27(+2.13%)
Nov 30, 2009	12.76	12.84	12.27	12.68	496,547	-0.14(-1.08%)
Nov 27, 2009	12.70	13.08	12.39	12.82	183,680	-0.20(-1.51%)
Nov 25, 2009	13.27	13.33	12.95	13.02	512,937	-0.13(-1.00%)
Nov 24, 2009	13.45	13.48	13.06	13.15	552,376	-0.24(-1.77%)
Nov 23, 2009	13.73	13.95	13.29	13.38	458,554	-0.09(-0.67%)
Nov 20, 2009	13.51	13.56	13.36	13.47	425,802	-0.14(-1.02%)
Nov 19, 2009	13.73	13.73	13.20	13.61	465,434	-0.28(-2.00%)
Nov 18, 2009	14.12	14.18	13.75	13.89	371,366	-0.29(-2.07%)
Nov 17, 2009	14.12	14.31	14.11	14.19	204,371	-0.14(-0.97%)
Nov 16, 2009	14.03	14.37	13.99	14.32	421,329	+0.45(+3.24%)
Nov 13, 2009	13.81	13.99	13.58	13.87	327,463	+0.10(+0.71%)
Nov 12, 2009	14.08	14.43	13.72	13.78	316,089	-0.37(-2.60%)
Nov 11, 2009	14.02	14.29	13.89	14.14	379,005	+0.21(+1.53%)
Nov 10, 2009	14.43	14.58	13.87	13.93	497,503	-0.55(-3.78%)
Nov 09, 2009	14.14	14.48	14.02	14.48	419,377	+0.49(+3.51%)
Nov 06, 2009	14.00	14.29	13.79	13.99	429,179	-0.21(-1.50%)
Nov 05, 2009	13.84	14.24	13.78	14.20	575,662	+0.43(+3.15%)
Nov 04, 2009	13.80	14.15	13.65	13.77	505,769	+0.00(+0.00%)
Nov 03, 2009	13.29	13.86	13.24	13.77	518,283	+0.34(+2.56%)
Nov 02, 2009	12.94	13.57	12.71	13.43	572,430	+0.47(+3.60%)
Oct 30, 2009	13.82	14.02	12.54	12.96	1,949,381	-1.14(-8.12%)
Oct 29, 2009	13.74	14.10	13.63	14.10	462,851	+0.50(+3.67%)
Oct 28, 2009	14.31	14.33	13.56	13.61	387,648	-0.74(-5.19%)
Oct 27, 2009	14.57	14.85	14.31	14.35	377,162	-0.25(-1.68%)
Oct 26, 2009	14.76	15.26	14.47	14.59	347,202	-0.20(-1.33%)
Oct 23, 2009	14.77	14.86	14.67	14.79	421,737	-0.19(-1.26%)
Oct 22, 2009	14.68	15.09	14.40	14.98	347,290	+0.33(+2.23%)
Oct 21, 2009	14.88	15.21	14.60	14.65	365,170	-0.26(-1.75%)
Oct 20, 2009	14.65	14.94	14.64	14.91	332,409	-0.26(-1.72%)
Oct 19, 2009	14.95	15.22	14.73	15.17	529,701	+0.32(+2.15%)
Oct 16, 2009	14.97	15.04	14.64	14.86	572,353	-0.29(-1.94%)
Oct 15, 2009	15.22	15.22	14.95	15.15	1,094,284	-0.22(-1.44%)
Oct 14, 2009	14.77	15.62	14.70	15.37	713,558	+0.38(+2.51%)
Oct 13, 2009	15.35	15.39	14.87	14.99	771,418	-0.29(-1.87%)
Oct 12, 2009	15.48	15.57	15.23	15.28	501,020	-0.22(-1.42%)
Oct 09, 2009	14.90	15.57	14.68	15.50	691,115	+0.54(+3.61%)
Oct 08, 2009	14.66	15.09	14.56	14.96	649,373	+0.50(+3.45%)
Oct 07, 2009	14.25	14.50	14.18	14.46	282,107	+0.08(+0.57%)
Oct 06, 2009	14.19	14.61	14.09	14.38	451,985	+0.29(+2.09%)
Oct 05, 2009	13.79	14.26	13.74	14.09	569,409	+0.41(+2.99%)
Oct 02, 2009	13.15	13.84	13.15	13.68	860,549	+0.35(+2.64%)