Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	32.31	32.36	31.84	32.19	531,297	+0.43(+1.36%)
Oct 30, 2014	31.26	31.97	30.86	31.76	417,906	+0.33(+1.04%)
Oct 29, 2014	31.39	31.80	31.12	31.43	362,733	+0.15(+0.48%)
Oct 28, 2014	30.72	31.29	30.62	31.28	933,142	+0.73(+2.39%)
Oct 27, 2014	30.87	30.79	30.79	30.55	918,070	-0.24(-0.77%)
Oct 24, 2014	31.13	31.65	30.46	30.79	1,145,371	+1.67(+5.75%)
Oct 23, 2014	28.95	29.35	28.91	29.12	470,762	+0.50(+1.75%)
Oct 22, 2014	29.13	29.24	28.49	28.62	746,221	-0.47(-1.60%)
Oct 21, 2014	29.33	29.37	28.91	29.08	524,938	-0.03(-0.09%)
Oct 20, 2014	28.63	29.17	28.48	29.11	372,293	+0.37(+1.29%)
Oct 17, 2014	28.86	28.98	28.66	28.74	518,247	+0.29(+1.02%)
Oct 16, 2014	27.81	28.56	27.59	28.45	464,057	+0.23(+0.81%)
Oct 15, 2014	27.28	28.30	26.97	28.22	669,587	+0.48(+1.71%)
Oct 14, 2014	27.02	28.02	26.96	27.74	595,362	+0.98(+3.65%)
Oct 13, 2014	26.70	27.21	26.68	26.77	432,362	+0.07(+0.26%)
Oct 10, 2014	26.79	27.07	26.55	26.70	425,091	-0.10(-0.36%)
Oct 09, 2014	27.26	27.34	26.79	26.79	657,664	-0.45(-1.65%)
Oct 08, 2014	26.56	27.29	26.46	27.24	431,586	+0.67(+2.52%)
Oct 07, 2014	26.52	26.81	26.39	26.57	893,374	-0.03(-0.10%)
Oct 06, 2014	26.41	26.63	26.30	26.60	421,657	+0.27(+1.04%)
Oct 03, 2014	26.34	26.62	26.32	26.33	361,309	+0.07(+0.27%)
Oct 02, 2014	26.13	26.39	26.06	26.26	318,633	+0.14(+0.54%)

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