B: Historical Prices for BARNES GP INC

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	15.53	16.00	15.16	15.68	146,300	15.68
25-Nov-09	16.23	16.30	15.84	15.92	419,400	15.92
25-Nov-09	$ 0.08 Dividend
24-Nov-09	16.45	16.49	15.97	16.26	451,700	16.18
23-Nov-09	16.79	17.06	16.26	16.37	375,000	16.29
20-Nov-09	16.52	16.58	16.34	16.48	348,200	16.40
19-Nov-09	16.79	16.79	16.14	16.65	380,600	16.57
18-Nov-09	17.27	17.34	16.82	16.99	303,700	16.91
17-Nov-09	17.27	17.50	17.26	17.35	167,100	17.26
16-Nov-09	17.16	17.58	17.11	17.52	344,500	17.43
13-Nov-09	16.96	17.11	16.58	16.97	267,800	16.89
12-Nov-09	17.22	17.65	16.78	16.85	258,500	16.77
11-Nov-09	17.15	17.48	16.99	17.30	309,900	17.21
10-Nov-09	17.65	17.83	16.97	17.04	406,800	16.96
9-Nov-09	17.30	17.71	17.15	17.71	342,900	17.62
6-Nov-09	17.12	17.48	16.87	17.11	350,900	17.03
5-Nov-09	16.93	17.42	16.86	17.37	470,700	17.28
4-Nov-09	16.88	17.31	16.70	16.84	413,600	16.76
3-Nov-09	16.25	16.95	16.19	16.84	423,800	16.76
2-Nov-09	15.83	16.60	15.54	16.42	468,100	16.34
30-Oct-09	16.90	17.15	15.34	15.85	1,593,800	15.77
29-Oct-09	16.81	17.25	16.67	17.25	378,500	17.17
28-Oct-09	17.50	17.53	16.58	16.64	317,000	16.56
27-Oct-09	17.82	18.16	17.50	17.55	308,400	17.46
26-Oct-09	18.05	18.67	17.70	17.85	283,900	17.76
23-Oct-09	18.44	18.52	17.73	18.09	344,900	18.00
22-Oct-09	17.95	18.46	17.61	18.32	284,000	18.23
21-Oct-09	18.20	18.60	17.86	17.92	298,600	17.83
20-Oct-09	18.66	18.66	17.91	18.24	271,800	18.15
19-Oct-09	18.28	18.62	18.02	18.56	433,100	18.47
16-Oct-09	18.31	18.40	17.91	18.17	468,000	18.08
15-Oct-09	18.61	18.61	18.28	18.53	894,700	18.44
14-Oct-09	18.07	19.11	17.98	18.80	583,500	18.71
13-Oct-09	18.78	18.82	18.19	18.34	630,800	18.25
12-Oct-09	18.82	19.04	18.63	18.69	409,700	18.60
9-Oct-09	18.22	19.04	17.96	18.96	565,100	18.87
8-Oct-09	17.93	18.46	17.81	18.30	531,000	18.21
7-Oct-09	17.43	17.74	17.34	17.69	230,700	17.60
6-Oct-09	17.36	17.87	17.23	17.59	369,600	17.50
5-Oct-09	16.87	17.44	16.81	17.23	465,600	17.15
2-Oct-09	16.08	16.93	16.08	16.73	703,400	16.65
1-Oct-09	17.02	17.11	16.30	16.30	484,400	16.22
30-Sep-09	17.14	17.37	16.81	17.09	573,500	17.01
29-Sep-09	17.56	17.73	17.04	17.08	327,900	17.00
28-Sep-09	17.15	17.73	17.01	17.49	220,800	17.40
25-Sep-09	17.22	17.33	17.01	17.08	265,600	17.00
24-Sep-09	17.55	17.66	16.95	17.33	496,100	17.24
23-Sep-09	17.31	17.64	17.16	17.50	503,800	17.41
22-Sep-09	17.31	17.87	16.75	17.33	269,100	17.24
21-Sep-09	17.01	17.35	16.85	17.11	262,100	17.03
18-Sep-09	17.19	17.43	16.99	17.16	410,700	17.08
17-Sep-09	17.27	17.45	17.08	17.18	228,800	17.10
16-Sep-09	17.21	17.22	16.97	17.22	411,800	17.14
15-Sep-09	16.96	17.27	16.90	17.09	392,700	17.01
14-Sep-09	16.76	17.13	16.51	16.95	358,100	16.87
11-Sep-09	16.21	17.17	16.17	17.04	583,900	16.96
10-Sep-09	15.64	16.22	15.60	16.15	342,600	16.07
9-Sep-09	15.47	15.97	15.12	15.86	462,300	15.78
8-Sep-09	15.40	15.53	15.19	15.52	357,400	15.44
4-Sep-09	14.76	15.31	14.74	15.30	271,200	15.22
3-Sep-09	14.66	14.76	14.48	14.74	153,800	14.67
2-Sep-09	14.26	14.79	14.26	14.57	322,600	14.50
1-Sep-09	14.60	15.02	14.28	14.40	375,000	14.33
31-Aug-09	15.02	15.02	14.49	14.69	268,400	14.62
28-Aug-09	15.17	15.38	15.04	15.20	277,300	15.13
27-Aug-09	14.86	15.15	14.56	15.08	163,000	15.01
27-Aug-09	$ 0.08 Dividend
26-Aug-09	14.78	15.13	14.75	15.01	185,500	14.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions