Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.41	24.06	23.39	23.99	285,415	+0.52(+2.21%)
Apr 29, 2013	23.47	23.73	23.33	23.47	289,653	-0.10(-0.40%)
Apr 26, 2013	23.50	23.78	23.55	23.57	365,698	-0.25(-1.05%)
Apr 25, 2013	23.87	24.16	23.81	23.82	213,354	-0.13(-0.54%)
Apr 24, 2013	23.54	24.04	23.54	23.95	269,689	+0.31(+1.32%)
Apr 23, 2013	23.56	23.75	23.34	23.64	226,198	+0.29(+1.26%)
Apr 22, 2013	23.39	23.54	22.75	23.34	216,007	-0.10(-0.44%)
Apr 19, 2013	23.00	23.48	22.90	23.45	287,970	+0.44(+1.91%)
Apr 18, 2013	23.42	23.42	22.86	23.01	243,195	-0.33(-1.41%)
Apr 17, 2013	23.39	23.41	22.95	23.34	395,680	-0.33(-1.39%)
Apr 16, 2013	23.66	23.71	23.23	23.66	392,746	+0.22(+0.96%)
Apr 15, 2013	23.98	24.06	23.34	23.44	575,765	-0.68(-2.83%)
Apr 12, 2013	24.31	24.42	23.97	24.12	427,259	-0.31(-1.27%)
Apr 11, 2013	24.55	24.55	24.25	24.43	242,853	-0.16(-0.63%)
Apr 10, 2013	24.23	24.78	24.11	24.59	397,960	+0.48(+2.01%)
Apr 09, 2013	24.35	24.36	24.07	24.11	161,202	-0.18(-0.75%)
Apr 08, 2013	24.17	24.49	24.00	24.29	147,185	+0.19(+0.79%)
Apr 05, 2013	23.89	24.17	23.68	24.10	151,217	-0.30(-1.24%)
Apr 04, 2013	24.13	24.40	24.05	24.40	181,451	+0.30(+1.25%)
Apr 03, 2013	24.24	24.42	24.06	24.10	361,310	-0.16(-0.68%)
Apr 02, 2013	24.59	24.66	24.13	24.26	242,400	-0.16(-0.64%)

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