Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.34	29.36	28.86	28.91	348,683	-0.46(-1.58%)
Apr 28, 2016	30.23	30.58	29.31	29.37	383,185	-0.93(-3.08%)
Apr 27, 2016	29.06	30.33	29.06	30.30	790,936	+1.13(+3.87%)
Apr 26, 2016	29.71	29.80	28.26	29.17	1,437,562	-3.57(-10.90%)
Apr 25, 2016	33.17	33.29	32.45	32.74	253,668	-0.63(-1.89%)
Apr 22, 2016	33.10	33.59	33.00	33.37	203,119	+0.30(+0.91%)
Apr 21, 2016	33.05	33.22	32.93	33.07	200,219	+0.05(+0.16%)
Apr 20, 2016	32.87	33.18	32.74	33.02	126,386	+0.06(+0.19%)
Apr 19, 2016	33.50	33.50	32.54	32.95	289,263	-0.38(-1.15%)
Apr 18, 2016	33.00	33.38	32.79	33.34	217,498	+0.29(+0.89%)
Apr 15, 2016	32.86	33.13	32.63	33.04	203,819	+0.08(+0.24%)
Apr 14, 2016	32.90	33.14	32.50	32.96	221,018	+0.10(+0.30%)
Apr 13, 2016	32.25	32.87	32.14	32.86	243,423	+0.73(+2.27%)
Apr 12, 2016	31.79	32.24	31.50	32.13	241,194	+0.44(+1.38%)
Apr 11, 2016	31.86	32.18	31.57	31.70	254,682	+0.13(+0.42%)
Apr 08, 2016	31.21	31.84	31.05	31.57	440,125	+0.68(+2.19%)
Apr 07, 2016	30.23	31.56	29.89	30.89	850,110	+1.25(+4.20%)
Apr 06, 2016	29.71	29.88	29.40	29.64	349,577	-0.08(-0.27%)
Apr 05, 2016	29.95	30.00	29.67	29.72	207,463	-0.49(-1.62%)
Apr 04, 2016	30.79	30.91	30.04	30.21	298,241	-0.68(-2.22%)