Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	13.82	14.02	12.54	12.96	1,949,319	-1.14(-8.12%)
Oct 29, 2009	13.74	14.10	13.63	14.10	462,837	+0.50(+3.67%)
Oct 28, 2009	14.31	14.33	13.56	13.61	387,636	-0.74(-5.18%)
Oct 27, 2009	14.57	14.85	14.31	14.35	377,150	-0.25(-1.68%)
Oct 26, 2009	14.76	15.27	14.47	14.59	347,191	-0.20(-1.33%)
Oct 23, 2009	14.77	14.86	14.67	14.79	421,724	-0.19(-1.26%)
Oct 22, 2009	14.68	15.09	14.40	14.98	347,279	+0.33(+2.23%)
Oct 21, 2009	14.88	15.21	14.60	14.65	365,159	-0.26(-1.75%)
Oct 20, 2009	14.65	14.94	14.64	14.91	332,398	-0.26(-1.72%)
Oct 19, 2009	14.95	15.22	14.73	15.18	529,684	+0.32(+2.15%)
Oct 16, 2009	14.97	15.04	14.64	14.86	572,335	-0.29(-1.94%)
Oct 15, 2009	15.22	15.22	14.95	15.15	1,094,250	-0.22(-1.44%)
Oct 14, 2009	14.77	15.62	14.70	15.37	713,535	+0.38(+2.51%)
Oct 13, 2009	15.36	15.39	14.87	15.00	771,393	-0.29(-1.87%)
Oct 12, 2009	15.48	15.57	15.23	15.28	501,004	-0.22(-1.42%)
Oct 09, 2009	14.90	15.57	14.68	15.50	691,093	+0.54(+3.61%)
Oct 08, 2009	14.66	15.09	14.56	14.96	649,352	+0.50(+3.45%)
Oct 07, 2009	14.25	14.50	14.18	14.46	282,098	+0.08(+0.57%)
Oct 06, 2009	14.19	14.61	14.09	14.38	451,971	+0.29(+2.09%)
Oct 05, 2009	13.79	14.26	13.74	14.09	569,391	+0.41(+2.99%)
Oct 02, 2009	13.15	13.84	13.15	13.68	860,522	+0.35(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Barnes Group (NY: B )

Historical Prices

Free News Feed