B: Historical Prices for BARNES GP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.52	16.58	16.34	16.48	348,200	16.48
19-Nov-09	16.79	16.79	16.14	16.65	380,600	16.65
18-Nov-09	17.27	17.34	16.82	16.99	303,700	16.99
17-Nov-09	17.27	17.50	17.26	17.35	167,100	17.35
16-Nov-09	17.16	17.58	17.11	17.52	344,500	17.52
13-Nov-09	16.96	17.11	16.58	16.97	267,800	16.97
12-Nov-09	17.22	17.65	16.78	16.85	258,500	16.85
11-Nov-09	17.15	17.48	16.99	17.30	309,900	17.30
10-Nov-09	17.65	17.83	16.97	17.04	406,800	17.04
9-Nov-09	17.30	17.71	17.15	17.71	342,900	17.71
6-Nov-09	17.12	17.48	16.87	17.11	350,900	17.11
5-Nov-09	16.93	17.42	16.86	17.37	470,700	17.37
4-Nov-09	16.88	17.31	16.70	16.84	413,600	16.84
3-Nov-09	16.25	16.95	16.19	16.84	423,800	16.84
2-Nov-09	15.83	16.60	15.54	16.42	468,100	16.42
30-Oct-09	16.90	17.15	15.34	15.85	1,593,800	15.85
29-Oct-09	16.81	17.25	16.67	17.25	378,500	17.25
28-Oct-09	17.50	17.53	16.58	16.64	317,000	16.64
27-Oct-09	17.82	18.16	17.50	17.55	308,400	17.55
26-Oct-09	18.05	18.67	17.70	17.85	283,900	17.85
23-Oct-09	18.44	18.52	17.73	18.09	344,900	18.09
22-Oct-09	17.95	18.46	17.61	18.32	284,000	18.32
21-Oct-09	18.20	18.60	17.86	17.92	298,600	17.92
20-Oct-09	18.66	18.66	17.91	18.24	271,800	18.24
19-Oct-09	18.28	18.62	18.02	18.56	433,100	18.56
16-Oct-09	18.31	18.40	17.91	18.17	468,000	18.17
15-Oct-09	18.61	18.61	18.28	18.53	894,700	18.53
14-Oct-09	18.07	19.11	17.98	18.80	583,500	18.80
13-Oct-09	18.78	18.82	18.19	18.34	630,800	18.34
12-Oct-09	18.82	19.04	18.63	18.69	409,700	18.69
9-Oct-09	18.22	19.04	17.96	18.96	565,100	18.96
8-Oct-09	17.93	18.46	17.81	18.30	531,000	18.30
7-Oct-09	17.43	17.74	17.34	17.69	230,700	17.69
6-Oct-09	17.36	17.87	17.23	17.59	369,600	17.59
5-Oct-09	16.87	17.44	16.81	17.23	465,600	17.23
2-Oct-09	16.08	16.93	16.08	16.73	703,400	16.73
1-Oct-09	17.02	17.11	16.30	16.30	484,400	16.30
30-Sep-09	17.14	17.37	16.81	17.09	573,500	17.09
29-Sep-09	17.56	17.73	17.04	17.08	327,900	17.08
28-Sep-09	17.15	17.73	17.01	17.49	220,800	17.49
25-Sep-09	17.22	17.33	17.01	17.08	265,600	17.08
24-Sep-09	17.55	17.66	16.95	17.33	496,100	17.33
23-Sep-09	17.31	17.64	17.16	17.50	503,800	17.50
22-Sep-09	17.31	17.87	16.75	17.33	269,100	17.33
21-Sep-09	17.01	17.35	16.85	17.11	262,100	17.11
18-Sep-09	17.19	17.43	16.99	17.16	410,700	17.16
17-Sep-09	17.27	17.45	17.08	17.18	228,800	17.18
16-Sep-09	17.21	17.22	16.97	17.22	411,800	17.22
15-Sep-09	16.96	17.27	16.90	17.09	392,700	17.09
14-Sep-09	16.76	17.13	16.51	16.95	358,100	16.95
11-Sep-09	16.21	17.17	16.17	17.04	583,900	17.04
10-Sep-09	15.64	16.22	15.60	16.15	342,600	16.15
9-Sep-09	15.47	15.97	15.12	15.86	462,300	15.86
8-Sep-09	15.40	15.53	15.19	15.52	357,400	15.52
4-Sep-09	14.76	15.31	14.74	15.30	271,200	15.30
3-Sep-09	14.66	14.76	14.48	14.74	153,800	14.74
2-Sep-09	14.26	14.79	14.26	14.57	322,600	14.57
1-Sep-09	14.60	15.02	14.28	14.40	375,000	14.40
31-Aug-09	15.02	15.02	14.49	14.69	268,400	14.69
28-Aug-09	15.17	15.38	15.04	15.20	277,300	15.20
27-Aug-09	14.86	15.15	14.56	15.08	163,000	15.08
27-Aug-09	$ 0.08 Dividend
26-Aug-09	14.78	15.13	14.75	15.01	185,500	14.93
25-Aug-09	14.86	15.18	14.65	14.98	197,000	14.90
24-Aug-09	14.65	15.04	14.57	14.79	367,100	14.71
21-Aug-09	14.55	14.70	14.20	14.64	385,600	14.56
20-Aug-09	14.00	14.34	13.90	14.34	460,800	14.26
* 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