Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	22.38	22.58	22.29	22.35	603,945	+0.19(+0.84%)
Mar 29, 2012	22.13	22.33	21.85	22.16	239,206	-0.19(-0.84%)
Mar 28, 2012	22.69	22.69	22.06	22.35	268,213	-0.25(-1.13%)
Mar 27, 2012	22.84	22.98	22.60	22.60	187,637	-0.27(-1.19%)
Mar 26, 2012	22.65	23.10	22.54	22.87	343,959	+0.56(+2.51%)
Mar 23, 2012	22.09	22.34	21.82	22.31	234,743	+0.27(+1.23%)
Mar 22, 2012	22.23	22.23	21.85	22.04	317,064	-0.47(-2.08%)
Mar 21, 2012	22.75	22.78	22.44	22.51	273,502	-0.21(-0.93%)
Mar 20, 2012	22.97	22.99	22.63	22.72	304,416	-0.46(-1.98%)
Mar 19, 2012	23.03	23.31	22.98	23.18	238,647	+0.08(+0.33%)
Mar 16, 2012	23.53	23.71	22.95	23.10	403,313	-0.01(-0.04%)
Mar 15, 2012	22.75	23.12	22.59	23.11	289,869	+0.39(+1.72%)
Mar 14, 2012	23.02	23.05	22.58	22.72	361,296	-0.31(-1.33%)
Mar 13, 2012	22.91	23.03	22.60	23.03	283,135	+0.33(+1.46%)
Mar 12, 2012	22.66	23.08	22.63	22.69	343,027	+0.03(+0.11%)
Mar 09, 2012	22.60	23.10	22.57	22.67	323,015	+0.01(+0.04%)
Mar 08, 2012	22.48	22.68	22.16	22.66	284,106	+0.37(+1.68%)
Mar 07, 2012	22.08	22.35	22.01	22.29	213,197	+0.30(+1.35%)
Mar 06, 2012	22.30	22.33	21.90	21.99	317,668	-0.64(-2.82%)
Mar 05, 2012	22.57	22.65	22.30	22.63	249,188	+0.06(+0.26%)
Mar 02, 2012	23.36	23.36	22.47	22.57	377,135	-0.77(-3.31%)
Mar 01, 2012	23.59	23.84	23.30	23.34	313,981	-0.19(-0.79%)
Feb 29, 2012	23.56	24.00	23.50	23.53	437,632	-0.03(-0.14%)
Feb 28, 2012	23.71	23.78	23.40	23.56	293,193	-0.06(-0.25%)
Feb 27, 2012	23.25	23.77	23.11	23.62	440,167	+0.12(+0.51%)
Feb 24, 2012	23.50	23.82	23.31	23.50	242,948	-0.07(-0.29%)
Feb 23, 2012	23.34	23.60	23.24	23.57	375,760	+0.22(+0.94%)
Feb 22, 2012	23.50	23.91	23.28	23.35	549,123	-0.32(-1.36%)
Feb 21, 2012	23.76	23.99	23.38	23.67	875,500	+0.14(+0.61%)
Feb 17, 2012	23.27	23.81	22.89	23.53	1,028,935	+1.13(+5.06%)
Feb 16, 2012	22.08	22.53	22.06	22.39	496,551	+0.32(+1.46%)
Feb 15, 2012	22.52	22.54	22.01	22.07	246,172	-0.35(-1.55%)
Feb 14, 2012	22.34	22.49	22.19	22.42	213,119	-0.06(-0.26%)
Feb 13, 2012	22.32	22.48	22.15	22.48	247,993	+0.42(+1.92%)
Feb 10, 2012	22.14	22.20	21.94	22.05	235,296	-0.39(-1.73%)
Feb 09, 2012	22.57	22.69	22.28	22.44	188,760	-0.06(-0.26%)
Feb 08, 2012	22.81	22.85	22.35	22.50	200,651	-0.18(-0.78%)
Feb 07, 2012	22.57	22.96	22.57	22.68	420,511	+0.03(+0.11%)
Feb 06, 2012	22.60	22.85	22.51	22.66	279,508	-0.03(-0.11%)
Feb 03, 2012	22.68	22.85	22.62	22.68	432,854	+0.41(+1.82%)
Feb 02, 2012	22.12	22.37	22.06	22.27	373,679	+0.25(+1.15%)
Feb 01, 2012	21.64	22.06	21.47	22.02	455,084	+0.62(+2.89%)
Jan 31, 2012	21.76	21.79	21.28	21.40	201,055	-0.18(-0.82%)
Jan 30, 2012	21.67	21.67	21.28	21.58	348,428	-0.29(-1.32%)
Jan 27, 2012	21.21	22.02	20.84	21.87	765,950	+0.57(+2.66%)
Jan 26, 2012	21.36	21.37	21.11	21.30	562,089	+0.06(+0.28%)
Jan 25, 2012	20.65	21.33	20.49	21.24	552,711	+0.47(+2.28%)
Jan 24, 2012	20.53	20.83	20.48	20.77	409,701	+0.09(+0.45%)
Jan 23, 2012	20.57	20.77	20.49	20.68	320,067	+0.09(+0.45%)
Jan 20, 2012	20.61	20.73	20.44	20.58	350,735	-0.09(-0.45%)
Jan 19, 2012	20.77	20.87	20.61	20.68	327,557	-0.03(-0.12%)
Jan 18, 2012	20.66	20.92	20.56	20.70	325,987	-0.02(-0.08%)
Jan 17, 2012	20.95	21.07	20.68	20.72	219,743	+0.00(+0.00%)
Jan 13, 2012	20.61	20.86	20.57	20.72	334,446	-0.21(-1.01%)
Jan 12, 2012	20.88	21.00	20.67	20.93	430,028	+0.12(+0.57%)
Jan 11, 2012	21.06	21.09	20.72	20.81	484,691	-0.40(-1.88%)
Jan 10, 2012	21.00	21.22	20.72	21.21	622,394	+0.46(+2.20%)
Jan 09, 2012	20.85	20.88	20.58	20.75	265,813	-0.01(-0.04%)
Jan 06, 2012	20.84	20.90	20.50	20.76	294,978	-0.13(-0.61%)
Jan 05, 2012	20.53	20.96	20.30	20.89	228,627	+0.18(+0.86%)