Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	35.72	35.91	35.43	35.46	294,965	-0.33(-0.92%)
Feb 26, 2015	35.42	36.07	35.42	35.78	509,932	+0.36(+1.03%)
Feb 25, 2015	35.31	36.12	35.31	35.42	388,893	+0.12(+0.33%)
Feb 24, 2015	35.25	35.51	35.10	35.31	633,866	+0.13(+0.38%)
Feb 23, 2015	35.39	35.39	34.70	35.17	449,790	-0.19(-0.52%)
Feb 20, 2015	32.86	35.56	32.85	35.36	944,088	+2.50(+7.61%)
Feb 19, 2015	32.96	33.13	32.77	32.86	331,795	-0.21(-0.64%)
Feb 18, 2015	33.02	33.31	32.82	33.07	284,781	-0.04(-0.11%)
Feb 17, 2015	32.97	33.56	32.86	33.11	335,719	+0.07(+0.21%)
Feb 13, 2015	32.60	33.04	33.04	33.04	192,682	+0.39(+1.19%)
Feb 12, 2015	32.40	32.81	32.36	32.65	214,879	+0.57(+1.79%)
Feb 11, 2015	31.89	32.10	31.66	32.07	143,720	+0.13(+0.41%)
Feb 10, 2015	32.04	32.13	31.55	31.94	237,333	+0.13(+0.42%)
Feb 09, 2015	31.53	32.06	31.47	31.81	292,284	+0.22(+0.70%)
Feb 06, 2015	31.80	31.96	31.36	31.59	282,745	-0.06(-0.20%)
Feb 05, 2015	31.17	31.74	31.10	31.65	126,783	+0.55(+1.76%)
Feb 04, 2015	31.91	31.97	30.91	31.10	353,495	-0.97(-3.03%)
Feb 03, 2015	31.39	32.19	31.22	32.07	271,345	+0.92(+2.95%)
Feb 02, 2015	30.52	31.25	30.39	31.15	231,613	+0.81(+2.68%)
Jan 30, 2015	30.77	31.08	30.30	30.34	176,283	-0.72(-2.30%)
Jan 29, 2015	30.83	31.15	30.56	31.06	174,129	+0.23(+0.74%)
Jan 28, 2015	31.53	31.53	30.66	30.83	157,624	-0.35(-1.13%)
Jan 27, 2015	31.27	31.45	31.17	31.18	199,937	-0.51(-1.62%)
Jan 26, 2015	31.30	31.83	30.96	31.69	232,735	+0.42(+1.36%)
Jan 23, 2015	31.42	31.66	31.12	31.27	191,033	-0.19(-0.59%)
Jan 22, 2015	31.17	31.53	30.73	31.45	133,452	+0.58(+1.89%)
Jan 21, 2015	30.78	31.15	30.38	30.87	341,380	+0.06(+0.20%)
Jan 20, 2015	30.48	31.00	30.00	30.81	437,529	+0.20(+0.66%)
Jan 16, 2015	29.83	30.67	29.81	30.61	628,668	+0.59(+1.97%)
Jan 15, 2015	30.97	31.04	29.96	30.02	464,549	-0.95(-3.08%)
Jan 14, 2015	30.68	31.23	30.65	30.97	187,908	-0.13(-0.43%)
Jan 13, 2015	31.28	31.71	30.49	31.10	263,270	+0.13(+0.43%)
Jan 12, 2015	31.45	31.45	30.67	30.97	246,739	-0.47(-1.49%)
Jan 09, 2015	31.98	32.08	31.21	31.44	280,571	-0.49(-1.55%)
Jan 08, 2015	31.76	32.13	31.38	31.93	379,575	+0.45(+1.43%)
Jan 07, 2015	31.23	31.53	30.91	31.48	328,805	+0.42(+1.37%)
Jan 06, 2015	31.84	31.97	30.82	31.06	276,866	-0.77(-2.41%)
Jan 05, 2015	32.37	32.46	31.66	31.83	302,410	-0.69(-2.12%)
Jan 02, 2015	32.85	32.94	32.28	32.51	314,020	-0.18(-0.54%)
Dec 31, 2014	33.04	32.69	32.69	32.69	251,325	-0.21(-0.64%)
Dec 30, 2014	32.97	33.12	32.80	32.90	156,066	-0.07(-0.21%)
Dec 29, 2014	32.92	33.17	32.80	32.97	165,010	-0.03(-0.08%)
Dec 26, 2014	32.93	33.08	32.64	33.00	123,084	+0.28(+0.86%)
Dec 24, 2014	32.93	32.72	32.72	32.72	175,814	-0.21(-0.64%)
Dec 23, 2014	32.55	33.03	32.42	32.93	225,747	+0.48(+1.47%)
Dec 22, 2014	32.14	32.51	31.97	32.45	326,316	+0.31(+0.96%)
Dec 19, 2014	32.05	32.20	31.76	32.14	915,821	+0.26(+0.80%)
Dec 18, 2014	31.45	32.24	31.33	31.89	344,117	+0.84(+2.70%)
Dec 17, 2014	30.58	31.11	29.98	31.05	289,741	+0.57(+1.88%)
Dec 16, 2014	29.96	31.02	29.96	30.47	484,884	+0.42(+1.38%)
Dec 15, 2014	30.56	30.56	29.68	30.06	436,709	-0.49(-1.59%)
Dec 12, 2014	31.28	31.38	30.51	30.55	382,382	-1.22(-3.84%)
Dec 11, 2014	31.97	32.29	31.70	31.76	255,915	-0.11(-0.33%)
Dec 10, 2014	32.84	32.84	31.82	31.87	180,159	-1.12(-3.40%)
Dec 09, 2014	31.82	32.99	31.82	32.99	284,704	+0.88(+2.75%)
Dec 08, 2014	32.69	33.09	32.09	32.11	212,030	-0.73(-2.23%)
Dec 05, 2014	32.59	33.07	32.59	32.84	162,900	+0.22(+0.68%)
Dec 04, 2014	33.23	33.23	32.50	32.62	272,599	-0.72(-2.15%)
Dec 03, 2014	32.90	33.46	32.85	33.34	412,129	+0.52(+1.59%)
Dec 02, 2014	32.16	32.90	32.16	32.82	276,360	+0.64(+1.98%)