Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.869	9.992	9.648	9.722	419,211	-0.16(-1.65%)
Jun 29, 2009	10.12	10.28	9.664	9.885	629,325	-0.23(-2.26%)
Jun 26, 2009	9.632	10.11	9.517	10.11	2,376,834	+0.44(+4.57%)
Jun 25, 2009	9.517	9.705	9.485	9.673	819,346	+0.25(+2.69%)
Jun 24, 2009	9.599	9.746	9.272	9.419	661,804	-0.05(-0.52%)
Jun 23, 2009	9.648	9.779	9.436	9.468	588,670	-0.18(-1.86%)
Jun 22, 2009	10.07	10.07	9.223	9.648	1,313,169	-0.48(-4.76%)
Jun 19, 2009	10.38	10.41	10.10	10.13	696,990	-0.11(-1.12%)
Jun 18, 2009	10.38	10.39	10.06	10.24	465,160	-0.05(-0.48%)
Jun 17, 2009	10.33	10.51	10.03	10.29	620,673	-0.07(-0.71%)
Jun 16, 2009	10.83	10.83	10.37	10.37	586,097	-0.23(-2.16%)
Jun 15, 2009	10.85	10.91	10.40	10.60	747,336	-0.35(-3.21%)
Jun 12, 2009	11.24	11.34	10.91	10.95	1,201,195	-0.37(-3.25%)
Jun 11, 2009	12.13	12.42	11.29	11.32	1,387,469	-0.87(-7.11%)
Jun 10, 2009	12.04	12.40	11.72	12.18	1,751,941	-0.85(-6.52%)
Jun 09, 2009	13.35	13.46	12.98	13.03	469,901	-0.05(-0.38%)
Jun 08, 2009	13.32	13.37	12.96	13.08	684,984	-0.72(-5.21%)
Jun 05, 2009	13.10	13.85	13.10	13.80	984,754	+0.81(+6.23%)
Jun 04, 2009	12.64	13.02	12.47	12.99	439,591	+0.27(+2.12%)
Jun 03, 2009	12.66	12.80	12.47	12.72	646,044	-0.03(-0.26%)
Jun 02, 2009	13.01	13.02	12.63	12.76	767,999	-0.30(-2.32%)