Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.03	57.27	55.30	55.32	238,971	-1.65(-2.90%)
Feb 27, 2018	58.20	58.57	56.97	56.97	286,374	-1.29(-2.22%)
Feb 26, 2018	58.43	58.50	57.44	58.27	212,313	-0.16(-0.27%)
Feb 23, 2018	59.25	59.25	57.57	58.42	225,334	-0.41(-0.70%)
Feb 22, 2018	57.97	59.47	57.97	58.84	278,077	+1.13(+1.96%)
Feb 21, 2018	56.13	58.81	55.78	57.71	299,986	+1.79(+3.21%)
Feb 20, 2018	58.53	59.09	55.78	55.91	285,032	-2.62(-4.47%)
Feb 16, 2018		58.53	58.53	58.53	0	+0.97(+1.69%)
Feb 15, 2018	56.20	57.56	56.20	57.56	181,547	+1.80(+3.23%)
Feb 14, 2018	54.47	55.94	54.41	55.76	387,562	+0.69(+1.25%)
Feb 13, 2018	54.91	55.33	54.42	55.07	177,165	-0.15(-0.27%)
Feb 12, 2018	54.82	55.79	54.45	55.22	262,211	+0.49(+0.89%)
Feb 09, 2018	54.81	55.21	53.39	54.73	386,270	+0.48(+0.88%)
Feb 08, 2018	56.19	56.33	54.23	54.26	200,334	-1.78(-3.18%)
Feb 07, 2018	56.22	56.93	55.86	56.04	271,933	-0.18(-0.33%)
Feb 06, 2018	55.21	56.67	54.68	56.22	314,246	-0.93(-1.63%)
Feb 05, 2018	58.26	58.87	56.38	57.15	132,684	-1.67(-2.84%)
Feb 02, 2018	60.06	60.43	58.74	58.82	180,179	-1.77(-2.92%)