Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.223	8.301	8.206	8.249	244,486	+0.06(+0.77%)
Jun 29, 2004	8.124	8.210	8.051	8.187	271,031	+0.09(+1.10%)
Jun 28, 2004	8.047	8.212	7.972	8.097	300,369	+0.06(+0.78%)
Jun 25, 2004	8.029	8.036	7.958	8.035	413,531	+0.01(+0.18%)
Jun 24, 2004	8.019	8.028	7.902	8.020	168,486	+0.00(+0.02%)
Jun 23, 2004	7.920	8.053	7.847	8.019	216,824	+0.13(+1.59%)
Jun 22, 2004	7.816	7.977	7.809	7.893	202,574	+0.05(+0.64%)
Jun 21, 2004	7.829	7.940	7.725	7.843	210,677	-0.01(-0.09%)
Jun 18, 2004	7.784	7.922	7.784	7.850	215,427	+0.09(+1.18%)
Jun 17, 2004	7.790	7.822	7.704	7.759	156,471	-0.06(-0.73%)
Jun 16, 2004	7.847	7.852	7.723	7.816	138,030	-0.00(-0.05%)
Jun 15, 2004	7.560	7.859	7.560	7.820	195,309	+0.29(+3.85%)
Jun 14, 2004	7.713	7.713	7.494	7.530	209,280	-0.21(-2.66%)
Jun 10, 2004	7.695	7.784	7.688	7.736	264,045	+0.06(+0.77%)
Jun 09, 2004	7.704	7.820	7.605	7.677	230,236	-0.02(-0.23%)
Jun 08, 2004	7.569	7.722	7.453	7.695	132,721	+0.10(+1.30%)
Jun 07, 2004	7.355	7.600	7.337	7.596	140,824	+0.28(+3.82%)
Jun 04, 2004	7.403	7.435	7.238	7.317	265,722	-0.04(-0.56%)
Jun 03, 2004	7.664	7.664	7.358	7.358	203,412	-0.32(-4.22%)
Jun 02, 2004	7.605	7.722	7.535	7.682	160,103	+0.09(+1.25%)
Jun 01, 2004	7.405	7.600	7.390	7.587	171,839	+0.20(+2.71%)
May 28, 2004	7.364	7.426	7.265	7.387	120,147	+0.05(+0.68%)
May 27, 2004	7.426	7.450	7.247	7.337	166,530	-0.09(-1.20%)
May 26, 2004	7.586	7.586	7.382	7.426	122,662	-0.16(-2.10%)
May 25, 2004	7.339	7.587	7.288	7.586	182,456	+0.25(+3.36%)
May 24, 2004	7.077	7.339	7.077	7.339	219,898	+0.29(+4.09%)
May 21, 2004	7.122	7.219	7.036	7.050	144,736	-0.04(-0.58%)
May 20, 2004	6.952	7.108	6.948	7.092	182,456	+0.15(+2.17%)
May 19, 2004	6.970	7.136	6.918	6.941	261,251	+0.21(+3.16%)
May 18, 2004	6.578	6.728	6.490	6.728	149,765	+0.15(+2.29%)
May 17, 2004	6.710	6.710	6.567	6.578	124,618	-0.15(-2.29%)
May 14, 2004	6.800	6.859	6.710	6.732	100,868	-0.07(-1.00%)
May 13, 2004	6.825	6.866	6.752	6.800	103,662	-0.03(-0.50%)
May 12, 2004	6.875	6.875	6.676	6.834	161,500	-0.05(-0.68%)
May 11, 2004	6.675	6.880	6.657	6.880	160,383	+0.21(+3.08%)
May 10, 2004	6.621	6.728	6.576	6.675	182,456	+0.04(+0.65%)
May 07, 2004	6.800	6.836	6.632	6.632	206,765	-0.17(-2.50%)
May 06, 2004	6.854	6.863	6.730	6.802	190,839	-0.08(-1.12%)
May 05, 2004	6.841	6.941	6.784	6.879	120,986	+0.03(+0.42%)
May 04, 2004	6.907	6.907	6.782	6.850	117,074	-0.07(-0.96%)
May 03, 2004	6.961	6.970	6.863	6.916	170,442	-0.04(-0.54%)
Apr 30, 2004	6.963	7.095	6.827	6.954	199,221	-0.01(-0.13%)
Apr 29, 2004	7.144	7.185	6.963	6.963	193,912	-0.15(-2.16%)
Apr 28, 2004	7.283	7.308	7.104	7.117	166,809	-0.16(-2.26%)
Apr 27, 2004	7.201	7.283	7.201	7.281	117,633	+0.08(+1.12%)
Apr 26, 2004	7.185	7.314	7.176	7.201	160,662	+0.01(+0.10%)
Apr 23, 2004	7.301	7.308	7.106	7.194	142,780	-0.09(-1.18%)
Apr 22, 2004	7.040	7.280	7.018	7.280	150,883	+0.24(+3.41%)
Apr 21, 2004	7.042	7.058	6.982	7.040	79,632	-0.01(-0.18%)
Apr 20, 2004	7.224	7.224	7.042	7.052	169,603	-0.13(-1.87%)
Apr 19, 2004	7.002	7.229	7.002	7.186	174,633	+0.18(+2.63%)
Apr 16, 2004	6.911	7.033	6.889	7.002	321,604	+0.10(+1.43%)
Apr 15, 2004	6.961	6.997	6.904	6.904	616,386	+0.28(+4.24%)
Apr 14, 2004	6.641	6.719	6.567	6.623	103,941	-0.01(-0.13%)
Apr 13, 2004	6.827	6.839	6.626	6.632	80,471	-0.17(-2.53%)
Apr 12, 2004	6.791	6.829	6.782	6.804	67,338	+0.05(+0.72%)
Apr 08, 2004	6.961	6.961	6.750	6.755	105,618	-0.17(-2.45%)
Apr 07, 2004	6.943	6.945	6.807	6.925	148,927	-0.03(-0.39%)
Apr 06, 2004	7.247	7.285	6.938	6.952	320,207	-0.20(-2.78%)
Apr 05, 2004	6.961	7.151	6.861	7.151	103,941	+0.21(+3.04%)
Apr 02, 2004	6.863	6.952	6.857	6.940	97,794	+0.12(+1.78%)

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.