Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	20.13	20.73	20.12	20.72	211,199	+1.06(+5.38%)
Jun 28, 2012	19.79	19.90	19.41	19.66	395,123	-0.32(-1.62%)
Jun 27, 2012	19.55	20.05	19.55	19.98	268,238	+0.49(+2.49%)
Jun 26, 2012	19.67	19.75	19.28	19.50	242,857	-0.08(-0.39%)
Jun 25, 2012	19.87	19.87	19.46	19.57	252,811	-0.63(-3.12%)
Jun 22, 2012	20.10	20.23	19.86	20.21	387,977	+0.18(+0.89%)
Jun 21, 2012	20.43	20.44	19.89	20.03	598,579	-0.37(-1.80%)
Jun 20, 2012	20.90	20.90	20.34	20.39	334,848	-0.56(-2.69%)
Jun 19, 2012	20.71	21.21	20.57	20.96	285,161	+0.26(+1.28%)
Jun 18, 2012	20.32	20.73	20.22	20.69	236,393	+0.26(+1.29%)
Jun 15, 2012	20.61	20.62	20.36	20.43	411,598	-0.17(-0.83%)
Jun 14, 2012	20.22	20.68	20.07	20.60	295,083	+0.43(+2.11%)
Jun 13, 2012	20.55	20.62	20.04	20.17	602,715	-0.47(-2.27%)
Jun 12, 2012	20.29	20.68	20.21	20.64	332,124	+0.46(+2.28%)
Jun 11, 2012	20.87	20.93	20.14	20.18	378,499	-0.44(-2.11%)
Jun 08, 2012	20.23	20.70	20.05	20.62	234,918	+0.30(+1.47%)
Jun 07, 2012	20.59	20.80	20.27	20.32	351,998	+0.00(+0.00%)
Jun 06, 2012	19.97	20.34	19.93	20.32	293,089	+0.55(+2.76%)
Jun 05, 2012	19.27	19.98	19.11	19.77	567,452	+0.40(+2.07%)
Jun 04, 2012	19.53	19.55	19.12	19.37	428,704	-0.09(-0.44%)
Jun 01, 2012	19.16	19.82	19.02	19.46	781,186	-0.39(-1.98%)
May 31, 2012	19.88	19.94	19.35	19.85	592,141	-0.03(-0.17%)
May 30, 2012	19.92	19.95	19.62	19.88	342,127	-0.15(-0.77%)
May 29, 2012	19.91	20.08	19.78	20.04	254,469	+0.35(+1.78%)
May 25, 2012	20.04	20.07	19.60	19.69	245,722	-0.33(-1.66%)
May 24, 2012	20.29	20.32	19.61	20.02	338,171	-0.25(-1.26%)
May 23, 2012	19.92	20.27	19.53	20.27	383,240	+0.13(+0.63%)
May 22, 2012	20.21	20.38	20.02	20.15	334,703	-0.03(-0.17%)
May 21, 2012	19.99	20.38	19.82	20.18	507,390	+0.33(+1.67%)
May 18, 2012	20.10	20.17	19.73	19.85	319,089	-0.25(-1.23%)
May 17, 2012	20.77	20.83	20.09	20.09	329,928	-0.66(-3.19%)
May 16, 2012	20.86	21.01	20.71	20.76	366,084	+0.02(+0.08%)
May 15, 2012	20.73	21.02	20.66	20.74	203,918	+0.03(+0.16%)
May 14, 2012	20.96	21.06	20.68	20.71	283,668	-0.54(-2.56%)
May 11, 2012	21.16	21.59	21.13	21.25	233,773	-0.08(-0.40%)
May 10, 2012	21.56	21.62	21.23	21.34	325,525	+0.02(+0.08%)
May 09, 2012	21.30	21.51	21.15	21.32	601,283	-0.36(-1.65%)
May 08, 2012	21.67	21.77	21.43	21.67	278,311	-0.19(-0.85%)
May 07, 2012	21.77	22.06	21.77	21.86	347,342	-0.03(-0.15%)
May 04, 2012	22.15	22.24	21.87	21.90	464,386	-0.39(-1.75%)
May 03, 2012	22.57	22.69	22.22	22.29	476,826	-0.35(-1.54%)
May 02, 2012	22.31	22.96	22.12	22.63	527,914	+0.20(+0.87%)
May 01, 2012	22.39	22.83	22.22	22.44	1,105,079	+0.02(+0.08%)
Apr 30, 2012	23.39	23.54	22.42	22.42	603,420	-1.04(-4.45%)
Apr 27, 2012	22.91	24.24	22.67	23.47	1,102,558	-0.71(-2.95%)
Apr 26, 2012	24.17	24.18	23.93	24.18	300,206	-0.09(-0.35%)
Apr 25, 2012	23.68	24.32	23.62	24.27	564,808	+0.83(+3.55%)
Apr 24, 2012	22.99	23.43	22.91	23.43	327,638	+0.52(+2.26%)
Apr 23, 2012	22.97	23.00	22.69	22.91	404,882	-0.43(-1.86%)
Apr 20, 2012	23.03	23.49	22.96	23.35	342,111	+0.56(+2.46%)
Apr 19, 2012	23.19	23.23	22.64	22.79	435,110	-0.37(-1.58%)
Apr 18, 2012	22.96	23.24	22.85	23.15	254,269	+0.03(+0.11%)
Apr 17, 2012	23.09	23.33	22.99	23.13	398,537	+0.18(+0.78%)
Apr 16, 2012	22.85	23.23	22.65	22.95	286,793	+0.25(+1.12%)
Apr 13, 2012	22.92	22.93	22.69	22.69	236,073	-0.38(-1.66%)
Apr 12, 2012	22.60	23.18	22.46	23.08	233,992	+0.51(+2.26%)
Apr 11, 2012	22.52	22.61	22.35	22.57	499,712	+0.29(+1.30%)
Apr 10, 2012	22.50	22.55	22.24	22.28	571,794	-0.33(-1.47%)
Apr 09, 2012	22.58	22.76	22.30	22.61	621,767	-0.49(-2.13%)
Apr 05, 2012	22.82	23.18	22.82	23.10	516,679	+0.08(+0.37%)
Apr 04, 2012	22.83	23.02	22.78	23.02	480,271	-0.12(-0.51%)
Apr 03, 2012	23.04	23.21	22.81	23.14	577,614	+0.24(+1.04%)