Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.28	20.57	19.74	20.28	308,972	+0.16(+0.80%)
Jul 29, 2010	20.25	20.51	19.77	20.12	256,819	-0.03(-0.14%)
Jul 28, 2010	20.14	20.49	20.04	20.14	2,374	-0.26(-1.29%)
Jul 27, 2010	20.45	20.86	20.31	20.41	289,165	+0.07(+0.32%)
Jul 26, 2010	19.95	20.41	19.90	20.34	319,082	+0.47(+2.35%)
Jul 23, 2010	19.17	19.92	19.16	19.87	307,037	+0.58(+3.02%)
Jul 22, 2010	18.91	19.35	18.91	19.29	269,036	+0.70(+3.77%)
Jul 21, 2010	18.61	18.82	18.48	18.59	327,962	+0.07(+0.35%)
Jul 20, 2010	17.85	18.56	17.70	18.53	164,117	+0.42(+2.34%)
Jul 19, 2010	18.31	18.31	17.83	18.10	310,843	-0.11(-0.60%)
Jul 16, 2010	18.21	18.91	18.18	18.21	314,781	-0.86(-4.51%)
Jul 15, 2010	19.07	19.18	18.72	19.07	190,046	+0.01(+0.04%)
Jul 14, 2010	19.09	19.17	18.82	19.07	361,256	-0.15(-0.80%)
Jul 13, 2010	19.22	19.32	18.92	19.22	5,803	+0.11(+0.57%)
Jul 12, 2010	19.08	19.16	18.58	19.11	174,706	+0.02(+0.11%)
Jul 09, 2010	19.09	19.10	18.65	19.09	194,187	+0.34(+1.79%)
Jul 08, 2010	18.75	18.77	18.18	18.75	330,351	+0.28(+1.50%)
Jul 07, 2010	18.47	18.50	17.66	18.47	426,287	+0.83(+4.73%)
Jul 06, 2010	17.64	18.44	17.55	17.64	3,752	-0.44(-2.44%)
Jul 02, 2010	18.08	18.25	17.86	18.08	207,436	-0.04(-0.24%)
Jul 01, 2010	18.07	18.20	17.66	18.13	304,396	+0.09(+0.48%)
Jun 30, 2010	18.04	18.51	17.96	18.04	4,688	-0.25(-1.35%)
Jun 29, 2010	18.28	18.68	18.14	18.28	138	-0.71(-3.73%)
Jun 25, 2010	18.99	19.07	18.54	18.99	704,077	+0.21(+1.12%)
Jun 24, 2010	18.78	19.30	18.74	18.78	354,348	-0.70(-3.60%)
Jun 23, 2010	19.76	19.86	19.37	19.49	353,082	-0.35(-1.79%)
Jun 22, 2010	19.84	20.46	19.83	19.84	1,696	-0.46(-2.25%)
Jun 21, 2010	20.80	21.00	20.12	20.30	252,395	-0.25(-1.20%)
Jun 18, 2010	20.54	20.88	20.47	20.54	344,767	-0.19(-0.91%)
Jun 17, 2010	20.73	20.82	20.30	20.73	176,280	+0.16(+0.77%)
Jun 16, 2010	20.43	20.67	20.38	20.57	216,575	-0.01(-0.07%)
Jun 15, 2010	20.59	20.63	19.78	20.59	2,948	+0.93(+4.71%)
Jun 14, 2010	20.13	20.25	19.60	19.66	419,454	-0.25(-1.24%)
Jun 11, 2010	19.55	19.92	19.54	19.91	220,987	+0.07(+0.33%)
Jun 10, 2010	19.84	19.90	19.46	19.84	2,739	+0.59(+3.08%)
Jun 09, 2010	19.44	19.67	19.13	19.25	497,992	-0.03(-0.15%)
Jun 08, 2010	19.55	19.57	18.98	19.28	503,298	-0.13(-0.67%)
Jun 07, 2010	20.13	20.18	19.37	19.41	332,802	-0.62(-3.07%)
Jun 04, 2010	20.02	20.92	19.94	20.02	351,630	-1.22(-5.73%)
Jun 03, 2010	21.24	21.44	20.96	21.24	328	+0.24(+1.14%)
Jun 02, 2010	21.00	21.06	20.46	21.00	477,105	+0.47(+2.29%)
Jun 01, 2010	20.53	21.13	20.52	20.53	2,391	-0.52(-2.48%)
May 28, 2010	21.05	21.61	21.01	21.05	292,128	-0.49(-2.28%)
May 27, 2010	21.22	21.57	20.96	21.54	366,269	+0.81(+3.91%)
May 26, 2010	20.73	21.32	20.65	20.73	2,398	+0.03(+0.14%)
May 25, 2010	20.75	20.95	20.34	20.70	657,612	-0.40(-1.89%)
May 24, 2010	21.60	21.82	21.09	21.10	465,081	-0.50(-2.31%)
May 21, 2010	21.11	21.77	20.77	21.60	520,132	+0.10(+0.47%)
May 20, 2010	21.79	22.02	21.48	21.50	398,205	-1.19(-5.26%)
May 19, 2010	23.35	23.35	22.41	22.69	353,890	-0.80(-3.42%)
May 18, 2010	24.19	24.36	23.39	23.50	169,405	-0.42(-1.76%)
May 17, 2010	24.25	24.55	23.63	23.92	373,222	-0.17(-0.72%)
May 14, 2010	24.09	24.39	23.65	24.09	313,644	-0.39(-1.60%)
May 13, 2010	24.47	24.63	24.29	24.48	341,856	-0.13(-0.53%)
May 12, 2010	24.54	24.67	24.42	24.61	784,285	+0.13(+0.53%)
May 11, 2010	24.65	24.76	24.45	24.48	373,336	-0.38(-1.54%)
May 10, 2010	24.54	24.96	24.50	24.86	291,840	+1.44(+6.15%)
May 07, 2010	23.79	24.36	23.34	23.42	379,512	-0.39(-1.64%)
May 06, 2010	24.30	24.62	22.43	23.81	443,713	-0.59(-2.40%)
May 05, 2010	24.63	24.81	24.36	24.40	341,144	-0.25(-1.03%)
May 04, 2010	24.71	24.73	24.42	24.65	330,242	-0.50(-1.99%)

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.