Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.09	33.72	32.63	33.67	214,241	+0.76(+2.31%)
Mar 28, 2014	33.14	33.65	32.76	32.91	227,403	-0.20(-0.61%)
Mar 27, 2014	33.15	33.31	32.71	33.11	241,458	-0.07(-0.21%)
Mar 26, 2014	34.23	34.23	33.18	33.18	281,577	-0.81(-2.39%)
Mar 25, 2014	34.25	34.46	33.85	33.99	198,303	-0.09(-0.26%)
Mar 24, 2014	34.58	34.75	33.81	34.08	277,067	-0.43(-1.24%)
Mar 21, 2014	34.26	35.00	34.19	34.51	701,740	+0.33(+0.97%)
Mar 20, 2014	33.98	34.23	33.84	34.17	775,617	+0.11(+0.33%)
Mar 19, 2014	34.16	34.20	33.77	34.06	492,957	-0.17(-0.51%)
Mar 18, 2014	34.11	34.40	33.95	34.24	333,475	+0.14(+0.41%)
Mar 17, 2014	33.89	34.32	33.89	34.10	218,801	+0.46(+1.35%)
Mar 14, 2014	33.40	33.77	33.40	33.64	282,004	+0.05(+0.16%)
Mar 13, 2014	33.93	33.93	33.34	33.59	345,819	-0.18(-0.54%)
Mar 12, 2014	33.63	33.79	33.33	33.77	292,753	-0.03(-0.10%)
Mar 11, 2014	33.96	34.01	33.59	33.81	368,054	-0.18(-0.54%)
Mar 10, 2014	33.62	34.14	33.60	33.99	356,560	+0.26(+0.78%)
Mar 07, 2014	34.23	34.23	33.50	33.73	358,538	-0.20(-0.59%)
Mar 06, 2014	34.03	34.14	33.79	33.93	140,286	+0.05(+0.15%)
Mar 05, 2014	34.10	34.10	33.74	33.88	270,938	-0.27(-0.79%)
Mar 04, 2014	33.68	34.38	33.51	34.15	404,778	+0.98(+2.96%)
Mar 03, 2014	33.45	33.66	32.92	33.17	227,767	-0.48(-1.43%)
Feb 28, 2014	33.43	34.13	33.43	33.65	646,810	+0.28(+0.84%)
Feb 27, 2014	32.94	33.50	32.79	33.37	521,250	+0.31(+0.93%)
Feb 26, 2014	31.99	33.09	31.98	33.06	624,876	+1.18(+3.71%)
Feb 25, 2014	32.44	32.51	31.85	31.88	282,076	-0.49(-1.51%)
Feb 24, 2014	32.79	32.82	32.29	32.37	362,303	-0.22(-0.67%)
Feb 21, 2014	33.16	33.76	32.28	32.59	348,006	-0.40(-1.22%)
Feb 20, 2014	32.69	33.10	32.24	32.99	193,221	+0.36(+1.10%)
Feb 19, 2014	32.61	33.06	32.55	32.63	212,172	-0.12(-0.37%)
Feb 18, 2014	32.29	32.88	32.21	32.76	253,403	+0.42(+1.30%)
Feb 14, 2014	32.49	32.34	32.34	32.34	133,060	-0.17(-0.51%)
Feb 13, 2014	32.09	32.63	32.00	32.50	154,044	+0.10(+0.32%)
Feb 12, 2014	32.12	32.60	31.72	32.40	153,050	+0.41(+1.28%)
Feb 11, 2014	31.52	32.22	31.28	31.99	708,846	+0.51(+1.61%)
Feb 10, 2014	31.64	31.65	31.18	31.48	212,015	-0.25(-0.80%)
Feb 07, 2014	31.80	31.98	31.51	31.73	208,928	+0.08(+0.25%)
Feb 06, 2014	31.55	31.95	31.09	31.66	300,888	+0.20(+0.64%)
Feb 05, 2014	31.66	31.77	31.11	31.45	241,685	-0.30(-0.93%)
Feb 04, 2014	31.05	31.88	30.83	31.75	435,525	+0.79(+2.56%)
Feb 03, 2014	32.65	32.66	30.85	30.96	497,868	-1.71(-5.23%)
Jan 31, 2014	32.26	32.81	32.14	32.67	409,694	-0.22(-0.66%)
Jan 30, 2014	32.37	32.99	31.93	32.89	543,388	+0.54(+1.67%)
Jan 29, 2014	32.59	32.81	32.09	32.34	675,220	-0.69(-2.09%)
Jan 28, 2014	33.13	33.22	32.67	33.03	255,650	+0.01(+0.03%)
Jan 27, 2014	33.16	33.51	32.58	33.03	348,485	-0.12(-0.37%)
Jan 24, 2014	34.41	34.41	32.92	33.15	386,254	-1.58(-4.55%)
Jan 23, 2014	35.25	35.25	34.61	34.73	302,377	-0.59(-1.68%)
Jan 22, 2014	35.50	35.61	35.12	35.32	517,289	-0.20(-0.57%)
Jan 21, 2014	35.48	35.70	35.10	35.52	444,660	+0.19(+0.54%)
Jan 17, 2014	35.31	35.33	35.33	35.33	536,824	+0.05(+0.15%)
Jan 16, 2014	34.58	35.28	34.57	35.28	633,786	+0.73(+2.12%)
Jan 15, 2014	34.24	34.65	34.12	34.54	164,751	+0.31(+0.89%)
Jan 14, 2014	33.94	34.41	33.64	34.24	265,566	+0.92(+2.75%)
Jan 13, 2014	33.34	33.64	33.07	33.32	212,874	-0.18(-0.55%)
Jan 10, 2014	33.36	33.60	33.16	33.51	239,895	+0.16(+0.47%)
Jan 09, 2014	33.16	33.81	32.95	33.35	416,144	+0.28(+0.84%)
Jan 08, 2014	32.82	33.15	32.55	33.07	353,314	+0.17(+0.53%)
Jan 07, 2014	32.68	32.99	32.61	32.89	175,169	+0.39(+1.21%)
Jan 06, 2014	32.93	32.93	32.48	32.50	188,898	-0.34(-1.04%)
Jan 03, 2014	32.78	33.03	32.74	32.84	131,340	+0.05(+0.16%)