Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.457	7.976	7.367	7.620	0	+0.04(+0.54%)
Feb 26, 2009	7.694	7.735	7.489	7.579	688,395	+0.00(+0.00%)
Feb 25, 2009	8.021	8.021	7.465	7.579	592,894	-0.47(-5.89%)
Feb 24, 2009	7.841	8.094	7.620	8.053	983,548	+0.33(+4.23%)
Feb 23, 2009	8.274	8.421	7.669	7.726	662,993	-0.50(-6.06%)
Feb 20, 2009	8.479	8.569	7.645	8.225	1,165,882	-0.44(-5.09%)
Feb 19, 2009	9.566	9.885	8.593	8.667	1,407,187	+0.25(+3.01%)
Feb 18, 2009	8.438	8.618	8.209	8.413	611,879	+0.04(+0.49%)
Feb 17, 2009	8.863	8.863	8.348	8.372	526,066	-0.73(-8.00%)
Feb 13, 2009	9.174	9.394	8.986	9.100	372,230	-0.09(-0.98%)
Feb 12, 2009	9.100	9.321	8.781	9.190	510,503	-0.04(-0.44%)
Feb 11, 2009	9.010	9.427	9.010	9.231	615,203	+0.32(+3.58%)
Feb 10, 2009	9.779	9.975	8.748	8.912	992,055	-0.83(-8.56%)
Feb 09, 2009	9.631	9.991	9.574	9.746	557,257	+0.04(+0.42%)
Feb 06, 2009	9.542	9.828	9.329	9.705	565,032	+0.32(+3.40%)
Feb 05, 2009	8.879	9.558	8.847	9.386	984,818	+0.39(+4.36%)
Feb 04, 2009	9.157	9.468	8.871	8.994	592,176	-0.13(-1.43%)
Feb 03, 2009	9.337	9.370	8.920	9.125	575,297	-0.16(-1.76%)