Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.69	20.82	20.40	20.40	218,082	-0.41(-1.99%)
Dec 29, 2011	20.50	20.93	20.39	20.82	177,293	+0.48(+2.37%)
Dec 28, 2011	20.57	20.85	20.30	20.34	230,887	-0.37(-1.80%)
Dec 27, 2011	20.48	20.86	19.99	20.71	288,351	+0.08(+0.41%)
Dec 23, 2011	20.61	20.70	20.40	20.62	185,633	+0.16(+0.79%)
Dec 21, 2011	20.54	20.74	20.01	20.46	260,886	-0.22(-1.06%)
Dec 20, 2011	20.14	20.76	20.12	20.68	303,671	+0.94(+4.76%)
Dec 19, 2011	20.29	20.48	19.64	19.74	245,803	-0.36(-1.81%)
Dec 16, 2011	19.81	20.38	19.81	20.11	688,220	+0.52(+2.63%)
Dec 15, 2011	19.46	19.81	19.30	19.59	522,899	+0.38(+1.98%)
Dec 14, 2011	19.51	19.57	19.07	19.21	474,769	-0.54(-2.74%)
Dec 13, 2011	20.40	20.62	19.55	19.75	283,312	-0.43(-2.14%)
Dec 12, 2011	20.16	20.23	19.80	20.18	299,788	-0.26(-1.28%)
Dec 09, 2011	19.98	20.60	19.91	20.45	481,126	+0.54(+2.72%)
Dec 08, 2011	20.44	20.48	19.85	19.90	345,276	-0.77(-3.72%)
Dec 07, 2011	20.78	20.87	20.42	20.67	455,880	-0.26(-1.25%)
Dec 06, 2011	20.77	21.16	20.48	20.94	521,076	+0.13(+0.61%)
Dec 05, 2011	20.85	21.00	20.67	20.81	703,323	+0.22(+1.07%)
Dec 02, 2011	20.84	20.91	20.52	20.59	292,561	+0.06(+0.29%)
Dec 01, 2011	20.89	21.04	20.51	20.53	647,184	-0.55(-2.61%)
Nov 30, 2011	20.42	21.08	20.33	21.08	1,245,772	+1.62(+8.35%)
Nov 29, 2011	19.46	19.73	19.34	19.46	323,832	+0.06(+0.31%)
Nov 28, 2011	19.24	19.56	18.80	19.40	342,455	+0.81(+4.37%)
Nov 25, 2011	18.57	18.98	18.46	18.58	207,013	-0.05(-0.27%)
Nov 23, 2011	19.15	19.17	18.55	18.63	294,194	-0.79(-4.08%)
Nov 22, 2011	19.46	19.74	19.32	19.43	269,613	-0.06(-0.30%)
Nov 21, 2011	19.71	19.84	19.33	19.49	335,495	-0.70(-3.46%)
Nov 18, 2011	19.89	20.27	19.89	20.18	282,542	+0.31(+1.57%)
Nov 17, 2011	20.17	20.37	19.73	19.87	324,224	-0.35(-1.71%)
Nov 16, 2011	20.29	20.64	20.14	20.22	506,237	-0.37(-1.80%)
Nov 15, 2011	20.50	20.73	20.37	20.59	694,728	-0.09(-0.45%)
Nov 14, 2011	20.50	20.78	20.37	20.68	481,627	-0.03(-0.16%)
Nov 11, 2011	20.18	20.81	20.12	20.72	427,208	+0.78(+3.93%)
Nov 10, 2011	20.12	20.22	19.73	19.93	237,537	+0.22(+1.11%)
Nov 09, 2011	20.14	20.23	19.61	19.71	506,035	-0.88(-4.29%)
Nov 08, 2011	20.29	20.66	19.74	20.60	402,100	+0.53(+2.65%)
Nov 07, 2011	19.88	20.16	19.50	20.07	347,483	+0.12(+0.59%)
Nov 04, 2011	19.46	20.12	19.46	19.95	398,573	+0.24(+1.20%)
Nov 03, 2011	19.84	20.03	19.42	19.71	982,241	+0.15(+0.77%)
Nov 02, 2011	19.38	19.90	18.63	19.56	689,833	+0.53(+2.79%)
Nov 01, 2011	18.67	19.49	18.54	19.03	732,166	-0.57(-2.92%)
Oct 31, 2011	19.76	20.29	19.59	19.60	724,184	-0.55(-2.72%)
Oct 28, 2011	20.56	21.19	19.25	20.15	988,502	-0.73(-3.51%)
Oct 27, 2011	19.68	21.06	19.57	20.88	1,136,512	+1.94(+10.23%)
Oct 26, 2011	18.53	19.11	18.23	18.95	663,205	+0.69(+3.78%)
Oct 25, 2011	18.76	18.91	18.21	18.26	452,070	-0.73(-3.86%)
Oct 24, 2011	19.04	19.08	18.79	18.99	730,531	-0.02(-0.09%)
Oct 21, 2011	18.37	19.01	18.21	19.01	540,200	+1.02(+5.67%)
Oct 20, 2011	17.83	18.03	17.17	17.99	470,980	+0.24(+1.33%)
Oct 19, 2011	18.18	18.36	17.66	17.75	219,941	-0.47(-2.59%)
Oct 18, 2011	17.58	18.39	17.28	18.22	316,568	+0.74(+4.24%)
Oct 17, 2011	18.06	18.12	17.40	17.48	345,614	-0.82(-4.47%)
Oct 14, 2011	18.26	18.59	18.04	18.30	327,051	+0.17(+0.93%)
Oct 13, 2011	18.00	18.22	17.74	18.13	163,665	-0.07(-0.37%)
Oct 12, 2011	18.20	18.48	18.10	18.20	444,083	+0.03(+0.14%)
Oct 11, 2011	17.78	18.28	17.71	18.17	429,984	+0.21(+1.17%)
Oct 10, 2011	17.48	17.97	17.42	17.96	320,783	+0.89(+5.23%)
Oct 07, 2011	17.59	17.71	16.82	17.07	403,401	-0.54(-3.06%)
Oct 06, 2011	17.30	17.62	17.30	17.61	417,080	+0.68(+4.03%)
Oct 05, 2011	16.67	17.08	16.39	16.92	367,383	+0.24(+1.41%)
Oct 04, 2011	14.96	16.74	14.72	16.69	777,939	+1.46(+9.57%)