Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.79	27.84	27.26	27.34	233,869	-0.19(-0.68%)
Aug 30, 2006	26.62	27.84	26.46	27.53	405,847	+0.91(+3.41%)
Aug 29, 2006	25.92	26.71	25.75	26.62	491,767	+1.93(+7.80%)
Aug 28, 2006	24.27	24.87	24.23	24.69	116,235	+0.35(+1.44%)
Aug 25, 2006	24.01	24.42	23.92	24.34	135,515	+0.24(+0.98%)
Aug 24, 2006	24.40	24.40	23.85	24.11	167,089	-0.19(-0.77%)
Aug 23, 2006	25.17	25.29	24.21	24.29	154,096	-0.81(-3.22%)
Aug 22, 2006	24.87	25.25	24.84	25.10	121,405	+0.13(+0.52%)
Aug 21, 2006	25.38	25.38	24.80	24.97	90,250	-0.42(-1.66%)
Aug 18, 2006	25.70	25.70	24.88	25.40	132,581	-0.19(-0.73%)
Aug 17, 2006	25.09	25.78	25.09	25.58	170,442	+0.36(+1.42%)
Aug 16, 2006	24.87	25.32	24.77	25.22	108,831	+0.54(+2.17%)
Aug 15, 2006	24.44	24.75	24.27	24.69	136,074	+0.64(+2.68%)
Aug 14, 2006	24.23	24.67	23.96	24.04	129,787	-0.01(-0.03%)
Aug 11, 2006	24.31	24.32	23.77	24.05	216,824	-0.26(-1.06%)
Aug 10, 2006	24.06	24.45	23.77	24.31	231,214	+0.11(+0.47%)
Aug 09, 2006	24.53	24.65	23.99	24.19	530,466	-0.19(-0.79%)
Aug 08, 2006	24.57	24.67	24.16	24.39	437,002	-0.04(-0.18%)
Aug 07, 2006	24.43	24.54	24.12	24.43	285,700	-0.14(-0.58%)
Aug 04, 2006	24.91	24.99	24.21	24.57	314,479	+0.21(+0.85%)
Aug 03, 2006	23.99	24.42	23.78	24.37	283,185	+0.24(+0.98%)
Aug 02, 2006	23.94	24.16	23.66	24.13	260,273	+0.39(+1.66%)
Aug 01, 2006	24.01	24.01	23.55	23.74	192,236	-0.43(-1.78%)
Jul 31, 2006	24.54	24.57	23.88	24.16	166,111	-0.37(-1.52%)
Jul 28, 2006	24.03	24.64	23.99	24.54	157,728	+0.65(+2.73%)
Jul 27, 2006	24.39	24.47	23.85	23.89	240,854	-0.27(-1.13%)
Jul 26, 2006	24.49	24.49	23.91	24.16	364,634	-0.33(-1.34%)
Jul 25, 2006	24.31	24.69	24.19	24.49	353,457	+0.29(+1.18%)
Jul 24, 2006	23.77	24.41	23.91	24.20	243,089	+0.44(+1.84%)
Jul 21, 2006	24.66	24.66	23.58	23.76	509,650	-0.89(-3.63%)
Jul 20, 2006	25.05	25.16	24.64	24.66	455,862	-0.32(-1.29%)
Jul 19, 2006	24.49	25.23	24.49	24.98	381,399	+0.49(+2.02%)
Jul 18, 2006	24.67	24.79	24.18	24.49	384,333	-0.03(-0.12%)
Jul 17, 2006	24.84	24.97	24.47	24.52	386,568	-0.46(-1.83%)
Jul 14, 2006	24.96	25.35	24.62	24.97	276,060	-0.38(-1.50%)
Jul 13, 2006	25.42	25.79	25.21	25.35	609,400	-0.24(-0.92%)
Jul 12, 2006	25.94	25.94	25.45	25.59	327,612	-0.31(-1.22%)
Jul 11, 2006	25.72	26.02	25.50	25.90	319,509	+0.09(+0.36%)
Jul 10, 2006	25.79	26.00	25.74	25.81	287,935	+0.04(+0.17%)
Jul 07, 2006	26.38	26.38	25.60	25.77	252,170	-0.75(-2.83%)
Jul 06, 2006	26.73	27.01	26.31	26.52	312,523	-0.12(-0.46%)
Jul 05, 2006	26.58	26.68	25.89	26.64	387,266	+0.16(+0.59%)
Jul 03, 2006	26.37	26.58	26.08	26.48	195,309	+0.11(+0.43%)
Jun 30, 2006	26.91	27.01	25.88	26.37	631,474	-0.39(-1.47%)
Jun 29, 2006	26.07	26.76	25.85	26.76	378,186	+0.75(+2.89%)
Jun 28, 2006	25.64	26.09	25.49	26.01	572,518	+0.38(+1.48%)
Jun 27, 2006	26.05	26.09	25.50	25.63	606,327	-0.34(-1.32%)
Jun 26, 2006	26.56	26.57	25.78	25.98	701,746	-0.58(-2.18%)
Jun 23, 2006	26.39	26.66	26.26	26.56	842,291	-0.01(-0.05%)
Jun 22, 2006	26.66	27.02	26.43	26.57	2,669,655	+0.53(+2.03%)
Jun 21, 2006	25.41	26.43	25.41	26.04	348,707	+0.63(+2.48%)
Jun 20, 2006	25.42	25.70	25.32	25.41	230,516	-0.06(-0.22%)
Jun 19, 2006	26.41	26.43	25.35	25.47	402,075	-0.94(-3.55%)
Jun 16, 2006	26.63	26.71	25.78	26.41	949,586	-0.14(-0.54%)
Jun 15, 2006	25.80	26.70	25.80	26.55	246,302	+0.89(+3.49%)
Jun 14, 2006	25.63	25.92	25.27	25.65	242,530	-0.12(-0.47%)
Jun 13, 2006	25.67	26.04	25.34	25.78	418,980	+0.37(+1.44%)
Jun 12, 2006	25.32	26.09	25.30	25.41	329,847	-0.59(-2.28%)
Jun 09, 2006	26.80	26.80	25.88	26.00	265,303	-0.72(-2.70%)
Jun 08, 2006	26.51	26.83	26.01	26.73	408,781	+0.01(+0.03%)
Jun 07, 2006	26.48	27.21	26.25	26.72	384,612	+0.27(+1.03%)
Jun 06, 2006	27.20	27.21	25.99	26.45	791,159	-1.30(-4.69%)
Jun 05, 2006	28.72	28.79	27.58	27.75	493,583	-1.02(-3.56%)
Jun 02, 2006	29.49	29.49	28.58	28.77	358,068	-0.54(-1.83%)

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.