Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.53	13.87	13.36	13.53	5,538	+0.07(+0.55%)
Jun 29, 2010	14.07	14.28	13.34	13.46	873,594	-1.16(-7.91%)
Jun 25, 2010	14.61	14.95	14.36	14.61	1,853,830	-0.18(-1.23%)
Jun 24, 2010	14.79	15.07	14.73	14.79	294	-0.16(-1.05%)
Jun 23, 2010	14.86	15.15	14.69	14.95	792,833	+0.12(+0.78%)
Jun 22, 2010	14.83	15.50	14.80	14.83	1,445	-0.31(-2.02%)
Jun 21, 2010	15.32	15.58	15.02	15.14	211,900	+0.05(+0.33%)
Jun 18, 2010	15.09	15.35	15.03	15.09	391,622	-0.12(-0.76%)
Jun 17, 2010	15.20	15.33	14.92	15.20	281	+0.03(+0.22%)
Jun 16, 2010	15.33	15.40	15.15	15.17	209,140	-0.31(-1.97%)
Jun 15, 2010	15.48	15.53	15.06	15.48	2,513	+0.53(+3.53%)
Jun 14, 2010	15.04	15.32	14.83	14.95	452,662	+0.02(+0.17%)
Jun 11, 2010	14.68	14.92	14.59	14.92	252,991	+0.03(+0.22%)
Jun 10, 2010	14.89	14.89	14.54	14.89	2,335	+0.51(+3.56%)
Jun 09, 2010	14.67	14.86	14.31	14.38	435,849	-0.13(-0.91%)
Jun 08, 2010	14.38	14.74	14.27	14.51	486,724	+0.16(+1.09%)
Jun 07, 2010	14.77	14.83	14.34	14.35	407,700	-0.32(-2.19%)
Jun 04, 2010	14.68	15.30	14.61	14.68	481,416	-0.83(-5.32%)
Jun 03, 2010	15.50	15.59	15.19	15.50	383,055	+0.39(+2.57%)
Jun 02, 2010	15.11	15.25	14.87	15.11	505,923	+0.24(+1.61%)
Jun 01, 2010	14.87	15.56	14.87	14.87	2,038	-0.58(-3.74%)
May 28, 2010	15.45	15.76	15.27	15.45	240,738	-0.32(-2.04%)
May 27, 2010	15.42	15.79	15.38	15.77	401,997	+0.71(+4.71%)
May 26, 2010	15.06	15.41	14.87	15.06	2,044	+0.31(+2.07%)
May 25, 2010	14.59	14.87	14.47	14.76	856,944	-0.27(-1.80%)
May 24, 2010	15.01	15.19	14.85	15.03	533,560	-0.03(-0.22%)
May 21, 2010	14.60	15.15	14.24	15.06	1,033,792	+0.11(+0.71%)
May 20, 2010	15.09	15.56	14.94	14.96	678,053	-1.24(-7.66%)
May 19, 2010	16.52	16.75	15.90	16.20	333,807	-0.44(-2.62%)
May 18, 2010	17.45	17.50	16.58	16.63	391,689	-0.62(-3.57%)
May 17, 2010	17.18	17.38	16.54	17.25	587,679	+0.16(+0.91%)
May 14, 2010	17.09	17.18	16.79	17.09	669,186	-0.14(-0.81%)
May 13, 2010	17.24	17.39	16.95	17.23	585,770	-0.05(-0.29%)
May 12, 2010	16.52	17.41	16.52	17.28	1,031,246	+0.86(+5.26%)
May 11, 2010	16.61	16.82	16.39	16.42	594,613	+0.07(+0.45%)
May 10, 2010	15.99	16.39	15.97	16.35	537,425	+1.31(+8.75%)
May 07, 2010	15.64	15.81	14.92	15.03	840,529	-0.82(-5.18%)
May 06, 2010	16.41	16.72	12.98	15.85	605,545	-0.57(-3.45%)
May 05, 2010	16.66	16.72	16.38	16.42	394,201	-0.42(-2.49%)
May 04, 2010	17.18	17.19	16.71	16.84	372,935	-0.48(-2.80%)
May 03, 2010	17.29	17.49	17.16	17.32	496,876	+0.23(+1.35%)
Apr 30, 2010	18.01	18.41	17.06	17.09	850,389	+0.00(+0.00%)
Apr 29, 2010	16.97	17.12	16.79	17.09	413,795	+0.30(+1.81%)
Apr 28, 2010	16.63	16.86	16.52	16.79	285,652	+0.32(+1.95%)
Apr 27, 2010	17.01	17.26	16.44	16.47	465,797	-0.55(-3.24%)
Apr 26, 2010	17.27	17.38	16.95	17.02	375,711	-0.20(-1.15%)
Apr 23, 2010	17.15	17.27	17.07	17.22	466,568	+0.12(+0.72%)
Apr 22, 2010	16.39	17.14	16.21	17.09	339,719	+0.50(+3.02%)
Apr 21, 2010	16.23	16.66	16.19	16.59	431,321	-0.05(-0.30%)
Apr 20, 2010	16.37	16.69	16.30	16.64	647,412	+0.41(+2.53%)
Apr 19, 2010	16.41	16.68	16.08	16.23	456,136	-0.22(-1.35%)
Apr 16, 2010	16.81	17.01	16.31	16.45	391,416	-0.35(-2.10%)
Apr 15, 2010	16.65	16.86	16.65	16.81	212,798	+0.00(+0.00%)
Apr 14, 2010	16.79	16.86	16.71	16.81	203,941	+0.08(+0.49%)
Apr 13, 2010	16.67	16.75	16.53	16.72	467,378	+0.05(+0.30%)
Apr 12, 2010	16.51	16.76	16.41	16.67	448,113	+0.15(+0.89%)
Apr 09, 2010	16.64	16.66	16.35	16.53	179,063	-0.13(-0.79%)
Apr 08, 2010	16.36	16.71	16.13	16.66	403,138	+0.36(+2.22%)
Apr 07, 2010	16.31	16.39	16.09	16.30	573,256	-0.09(-0.55%)
Apr 06, 2010	16.21	16.39	16.21	16.39	145,271	+0.06(+0.35%)
Apr 05, 2010	16.21	16.41	16.20	16.33	227,852	+0.16(+0.97%)