Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.98	42.98	42.98	0	-0.15(-0.36%)
Dec 29, 2016	43.18	43.42	42.77	43.14	125,549	+0.05(+0.13%)
Dec 28, 2016	43.89	43.89	42.98	43.08	99,148	-0.63(-1.43%)
Dec 27, 2016	43.51	43.80	43.36	43.71	108,121	+0.23(+0.52%)
Dec 23, 2016		43.48	43.48	43.48	0	+0.47(+1.10%)
Dec 22, 2016	43.99	44.11	42.70	43.01	578,771	-1.16(-2.63%)
Dec 21, 2016	44.55	44.60	44.13	44.17	185,284	-0.38(-0.85%)
Dec 20, 2016	44.78	45.23	44.13	44.55	289,762	-0.15(-0.34%)
Dec 19, 2016	44.22	45.03	43.19	44.71	285,180	+0.47(+1.07%)
Dec 16, 2016	44.47	44.74	44.02	44.23	617,936	+0.05(+0.12%)
Dec 15, 2016	43.37	44.45	43.24	44.18	240,314	+0.90(+2.07%)
Dec 14, 2016	43.03	43.56	42.88	43.28	285,933	+0.03(+0.06%)
Dec 13, 2016	43.55	43.63	42.75	43.26	162,244	-0.06(-0.15%)
Dec 12, 2016	43.48	44.27	43.06	43.32	128,455	-0.24(-0.56%)
Dec 09, 2016	44.28	44.28	43.38	43.56	307,784	-0.58(-1.31%)
Dec 08, 2016	44.10	44.56	43.51	44.14	277,403	+0.18(+0.41%)
Dec 07, 2016	43.19	44.15	42.91	43.96	197,916	+0.84(+1.96%)
Dec 06, 2016	42.80	43.27	42.31	43.12	204,443	+0.27(+0.63%)
Dec 05, 2016	42.90	43.06	42.47	42.85	159,800	+0.41(+0.96%)
Dec 02, 2016	42.38	42.87	42.18	42.44	139,780	+0.01(+0.02%)
Dec 01, 2016	42.08	42.63	41.76	42.43	200,785	+0.55(+1.32%)
Nov 30, 2016	42.20	42.47	41.68	41.88	172,114	-0.11(-0.26%)
Nov 29, 2016	42.13	42.43	41.90	41.99	145,053	-0.26(-0.62%)
Nov 28, 2016	42.39	42.46	41.58	42.25	158,504	-0.33(-0.77%)
Nov 25, 2016	42.51	42.58	42.16	42.58	86,698	+0.14(+0.32%)
Nov 23, 2016		42.44	42.44	42.44	0	+0.53(+1.25%)
Nov 22, 2016	41.58	41.94	41.01	41.91	351,997	+0.56(+1.36%)
Nov 21, 2016	40.69	41.39	40.69	41.35	232,385	+0.76(+1.88%)
Nov 18, 2016	39.76	40.65	39.74	40.59	296,963	+0.93(+2.35%)
Nov 17, 2016	39.89	40.26	39.52	39.66	180,818	-0.23(-0.59%)
Nov 16, 2016	39.91	40.06	39.09	39.89	176,492	-0.04(-0.09%)
Nov 15, 2016	39.81	40.00	39.20	39.93	151,608	-0.01(-0.02%)
Nov 14, 2016	39.70	40.01	39.38	39.94	193,454	+0.65(+1.66%)
Nov 11, 2016	38.61	39.68	38.33	39.29	352,302	+0.60(+1.54%)
Nov 10, 2016	37.97	38.86	37.45	38.69	335,582	+1.35(+3.61%)
Nov 09, 2016	36.02	37.36	36.02	37.35	331,300	+0.94(+2.58%)
Nov 08, 2016	36.17	36.61	36.08	36.41	188,961	+0.12(+0.32%)
Nov 07, 2016	36.11	36.41	36.04	36.29	190,221	+0.99(+2.82%)
Nov 04, 2016	35.00	35.59	34.77	35.29	224,509	+0.33(+0.93%)
Nov 03, 2016	34.58	35.22	34.48	34.97	210,774	+0.57(+1.66%)
Nov 02, 2016	34.69	35.00	34.30	34.40	315,750	-0.20(-0.57%)
Nov 01, 2016	36.11	36.11	34.37	34.60	337,023	-1.41(-3.92%)
Oct 31, 2016	36.49	36.75	35.97	36.01	207,696	-0.47(-1.29%)
Oct 28, 2016	37.37	37.48	35.92	36.48	252,629	+0.91(+2.57%)
Oct 27, 2016	35.86	35.86	35.26	35.57	130,710	-0.19(-0.53%)
Oct 26, 2016	35.53	36.01	35.53	35.76	136,387	+0.09(+0.25%)
Oct 25, 2016	35.63	35.79	35.22	35.66	113,798	+0.10(+0.28%)
Oct 24, 2016	35.64	36.26	35.45	35.57	128,024	+0.29(+0.82%)
Oct 21, 2016	35.11	35.42	34.92	35.28	111,230	-0.25(-0.71%)
Oct 20, 2016	35.84	35.95	35.43	35.53	115,141	-0.45(-1.26%)
Oct 19, 2016	35.53	36.34	35.32	35.98	129,518	+0.53(+1.50%)
Oct 18, 2016	35.54	35.70	35.29	35.45	170,628	+0.32(+0.90%)
Oct 17, 2016	35.07	35.19	34.93	35.13	90,916	-0.04(-0.10%)
Oct 14, 2016	35.09	35.62	35.03	35.17	148,011	+0.24(+0.70%)
Oct 13, 2016	34.83	35.22	34.23	34.92	170,974	-0.23(-0.67%)
Oct 12, 2016	35.51	35.83	35.14	35.16	261,049	-0.21(-0.59%)
Oct 11, 2016	35.63	35.63	35.06	35.37	148,266	-0.41(-1.14%)
Oct 10, 2016	35.51	36.06	35.51	35.77	191,781	+0.36(+1.02%)
Oct 07, 2016	36.47	36.47	35.38	35.41	184,761	-1.15(-3.14%)
Oct 06, 2016	36.34	36.61	36.10	36.56	154,475	+0.18(+0.50%)
Oct 05, 2016	36.11	36.83	36.03	36.38	103,458	+0.44(+1.23%)
Oct 04, 2016	36.23	36.46	35.77	35.94	156,903	-0.25(-0.70%)