Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	17.68	17.80	17.60	17.80	734,322	+0.20(+1.14%)
Feb 25, 2011	17.47	17.60	17.43	17.60	394,900	+0.15(+0.86%)
Feb 24, 2011	17.29	17.50	17.23	17.45	921,772	+0.13(+0.77%)
Feb 23, 2011	17.24	17.37	16.89	17.32	1,665,583	+0.10(+0.58%)
Feb 22, 2011	17.09	17.31	16.91	17.21	1,201,846	-0.04(-0.24%)
Feb 18, 2011	17.85	18.33	16.76	17.26	1,856,588	-0.85(-4.69%)
Feb 17, 2011	17.81	18.14	17.69	18.11	597,187	+0.25(+1.40%)
Feb 16, 2011	17.91	17.99	17.79	17.86	342,778	+0.04(+0.23%)
Feb 15, 2011	17.96	18.02	17.76	17.81	631,635	-0.22(-1.20%)
Feb 14, 2011	17.32	18.24	17.32	18.03	825,755	+0.62(+3.54%)
Feb 11, 2011	17.15	17.41	17.11	17.41	227,015	+0.15(+0.87%)
Feb 10, 2011	17.15	17.28	16.81	17.26	182,341	+0.03(+0.15%)
Feb 09, 2011	17.14	17.33	17.04	17.24	576,471	-0.02(-0.10%)
Feb 08, 2011	17.11	17.26	17.01	17.26	195,824	+0.17(+0.98%)
Feb 07, 2011	16.57	17.15	16.56	17.09	252,042	+0.51(+3.07%)
Feb 04, 2011	16.88	16.97	16.47	16.58	668,938	-0.30(-1.78%)
Feb 03, 2011	16.96	16.96	16.70	16.88	272,593	-0.07(-0.44%)
Feb 02, 2011	16.99	17.16	16.91	16.96	267,072	-0.12(-0.68%)
Feb 01, 2011	16.63	17.11	16.53	17.07	302,756	+0.56(+3.38%)
Jan 31, 2011	16.51	16.81	16.44	16.51	466,185	+0.12(+0.71%)
Jan 28, 2011	16.86	16.88	16.37	16.40	357,377	-0.46(-2.72%)
Jan 27, 2011	17.09	17.17	16.82	16.86	470,088	-0.27(-1.56%)
Jan 26, 2011	16.61	17.16	16.45	17.12	505,881	+0.48(+2.90%)
Jan 25, 2011	16.55	16.68	16.41	16.64	257,761	-0.06(-0.35%)
Jan 24, 2011	16.41	16.75	16.41	16.70	237,280	+0.23(+1.37%)
Jan 21, 2011	16.71	16.73	16.46	16.47	406,065	-0.12(-0.75%)
Jan 20, 2011	16.55	16.74	16.36	16.60	392,099	-0.10(-0.60%)
Jan 19, 2011	17.04	17.16	16.68	16.70	338,811	-0.37(-2.20%)
Jan 18, 2011	16.95	17.10	16.76	17.07	424,544	+0.12(+0.69%)
Jan 14, 2011	16.88	17.05	16.75	16.96	570,000	+0.03(+0.20%)
Jan 13, 2011	17.14	17.14	16.85	16.92	1,197,080	-0.18(-1.07%)
Jan 12, 2011	17.09	17.17	16.98	17.11	315,628	+0.11(+0.64%)
Jan 11, 2011	17.05	17.21	16.92	17.00	477,440	+0.04(+0.25%)
Jan 10, 2011	16.87	17.02	16.71	16.96	274,889	+0.00(+0.00%)
Jan 07, 2011	17.07	17.17	16.66	16.96	277,738	-0.08(-0.44%)
Jan 06, 2011	17.16	17.17	16.95	17.03	275,207	-0.07(-0.44%)
Jan 05, 2011	16.91	17.16	16.91	17.11	494,949	+0.12(+0.69%)
Jan 04, 2011	17.64	17.64	16.97	16.99	612,950	-0.52(-2.95%)
Jan 03, 2011	17.41	17.71	17.40	17.51	486,219	+0.28(+1.64%)
Dec 31, 2010	17.36	17.47	17.21	17.22	186,087	-0.20(-1.15%)
Dec 30, 2010	17.56	17.61	17.42	17.42	155,806	-0.19(-1.09%)
Dec 29, 2010	17.58	17.72	17.54	17.61	237,311	+0.07(+0.43%)
Dec 28, 2010	17.59	17.62	17.42	17.54	274,600	-0.05(-0.28%)
Dec 27, 2010	17.46	17.61	17.41	17.59	129,706	+0.06(+0.33%)
Dec 23, 2010	17.50	17.59	17.47	17.53	307,370	+0.01(+0.05%)
Dec 22, 2010	17.51	17.63	17.45	17.52	344,676	+0.02(+0.10%)
Dec 21, 2010	17.40	17.52	17.36	17.51	232,552	+0.20(+1.16%)
Dec 20, 2010	17.38	17.50	17.29	17.31	405,486	-0.03(-0.19%)
Dec 17, 2010	17.48	17.51	17.21	17.34	608,062	-0.18(-1.05%)
Dec 16, 2010	17.17	17.53	17.12	17.52	439,298	+0.40(+2.34%)
Dec 15, 2010	17.14	17.41	17.08	17.12	392,474	+0.00(+0.00%)
Dec 14, 2010	16.99	17.25	16.99	17.12	402,856	+0.16(+0.93%)
Dec 13, 2010	17.16	17.23	16.96	16.96	302,196	-0.13(-0.78%)
Dec 10, 2010	17.02	17.17	16.90	17.10	243,727	+0.13(+0.79%)
Dec 09, 2010	16.81	16.99	16.72	16.96	376,620	+0.31(+1.85%)
Dec 08, 2010	16.71	16.91	16.62	16.66	618,543	-0.01(-0.05%)
Dec 07, 2010	16.84	16.91	16.62	16.66	657,046	-0.02(-0.10%)
Dec 06, 2010	16.54	16.76	16.43	16.68	228,078	+0.10(+0.60%)
Dec 03, 2010	16.60	16.61	16.35	16.58	336,151	-0.08(-0.50%)
Dec 02, 2010	16.42	16.66	16.33	16.66	719,946	+0.29(+1.78%)