Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	35.88	36.20	35.50	35.87	435,896	-0.14(-0.39%)
Mar 30, 2015	35.77	36.04	35.60	36.02	287,850	+0.44(+1.25%)
Mar 27, 2015	35.35	35.64	35.09	35.57	196,308	+0.21(+0.60%)
Mar 26, 2015	34.99	35.50	34.99	35.36	199,979	+0.29(+0.83%)
Mar 25, 2015	35.44	35.82	35.06	35.07	381,030	-0.40(-1.12%)
Mar 24, 2015	35.55	35.66	35.20	35.47	188,569	-0.06(-0.17%)
Mar 23, 2015	35.78	35.99	35.51	35.53	220,025	-0.24(-0.67%)
Mar 20, 2015	35.86	35.89	35.53	35.77	482,569	+0.13(+0.37%)
Mar 19, 2015	35.88	35.95	35.42	35.63	248,181	-0.41(-1.13%)
Mar 18, 2015	35.57	36.16	35.34	36.04	297,403	+0.31(+0.87%)
Mar 17, 2015	35.41	35.84	35.32	35.73	248,304	+0.14(+0.40%)
Mar 16, 2015	35.50	35.78	35.38	35.59	245,759	+0.19(+0.55%)
Mar 13, 2015	35.68	35.68	35.15	35.40	215,660	-0.30(-0.84%)
Mar 12, 2015	35.18	36.33	35.02	35.70	515,062	+0.87(+2.49%)
Mar 11, 2015	34.46	34.97	34.29	34.83	280,578	+0.38(+1.11%)
Mar 10, 2015	34.77	34.90	34.43	34.45	244,133	-0.64(-1.82%)
Mar 09, 2015	34.73	35.30	34.73	35.09	214,154	+0.36(+1.05%)
Mar 06, 2015	34.61	35.09	34.54	34.72	213,589	-0.27(-0.78%)
Mar 05, 2015	34.65	35.08	34.44	35.00	250,741	+0.28(+0.82%)
Mar 04, 2015	35.16	35.21	34.52	34.71	309,711	-0.50(-1.41%)
Mar 03, 2015	35.35	35.52	35.20	35.21	313,047	-0.27(-0.77%)

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