Badger Meter (NY: BMI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.77	15.96	15.58	15.83	255,626	+0.11(+0.73%)
May 30, 2012	16.00	16.08	15.69	15.71	153,257	-0.47(-2.90%)
May 29, 2012	16.15	16.33	15.96	16.18	161,772	+0.17(+1.07%)
May 25, 2012	16.10	16.22	15.91	16.01	158,628	-0.11(-0.68%)
May 24, 2012	16.01	16.12	15.84	16.12	111,537	+0.13(+0.82%)
May 23, 2012	15.88	16.05	15.72	15.99	187,132	-0.10(-0.60%)
May 22, 2012	16.20	16.27	15.96	16.08	229,621	-0.13(-0.78%)
May 21, 2012	16.07	16.29	15.87	16.21	223,413	+0.20(+1.25%)
May 18, 2012	15.96	16.29	15.92	16.01	196,044	+0.03(+0.16%)
May 17, 2012	16.34	16.36	15.97	15.98	230,728	-0.30(-1.82%)
May 16, 2012	16.35	16.58	16.24	16.28	301,190	+0.03(+0.16%)
May 15, 2012	16.28	16.43	16.20	16.25	277,315	-0.02(-0.13%)
May 14, 2012	15.94	16.46	15.71	16.28	523,281	+0.12(+0.73%)
May 11, 2012	16.04	16.25	16.03	16.16	313,482	-0.03(-0.16%)
May 10, 2012	16.19	16.35	16.06	16.18	202,605	+0.09(+0.57%)
May 09, 2012	15.88	16.20	15.88	16.09	160,209	+0.00(+0.00%)
May 08, 2012	15.77	16.13	15.73	16.09	182,885	+0.17(+1.10%)
May 07, 2012	15.71	16.02	15.60	15.92	221,559	+0.14(+0.91%)
May 04, 2012	15.94	15.94	15.65	15.77	232,681	-0.31(-1.90%)
May 03, 2012	16.34	16.39	16.02	16.08	240,273	-0.32(-1.97%)
May 02, 2012	16.13	16.42	15.91	16.40	285,146	+0.23(+1.40%)

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.