Badger Meter (NY: BMI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.98	16.99	16.28	16.28	508,978	-0.64(-3.76%)
Sep 29, 2009	17.63	17.71	16.86	16.91	903,218	-0.64(-3.67%)
Sep 28, 2009	16.50	17.78	16.41	17.56	569,977	+1.23(+7.55%)
Sep 25, 2009	16.69	16.69	16.19	16.33	258,971	-0.37(-2.19%)
Sep 24, 2009	16.65	16.89	16.38	16.69	244,348	+0.04(+0.25%)
Sep 23, 2009	16.46	16.98	16.37	16.65	247,818	+0.18(+1.10%)
Sep 22, 2009	16.51	16.62	16.36	16.47	290,271	+0.13(+0.77%)
Sep 21, 2009	16.49	16.54	15.96	16.34	193,680	-0.26(-1.57%)
Sep 18, 2009	16.17	16.66	16.12	16.60	461,051	+0.30(+1.83%)
Sep 17, 2009	15.81	16.33	15.69	16.30	311,873	+0.70(+4.50%)
Sep 16, 2009	15.31	16.06	15.31	15.60	437,114	+0.30(+1.95%)
Sep 15, 2009	15.37	15.79	15.29	15.30	354,065	-0.15(-0.95%)
Sep 14, 2009	15.47	15.80	15.40	15.45	300,985	-0.23(-1.45%)
Sep 11, 2009	15.58	15.85	15.56	15.68	233,425	+0.24(+1.53%)
Sep 10, 2009	15.35	15.59	15.25	15.44	262,938	+0.10(+0.63%)
Sep 09, 2009	15.01	15.52	15.00	15.35	424,686	+0.40(+2.70%)
Sep 08, 2009	14.96	15.04	14.80	14.94	331,361	+0.19(+1.25%)
Sep 04, 2009	14.59	14.81	14.43	14.76	197,878	+0.06(+0.43%)
Sep 03, 2009	14.65	14.86	14.36	14.69	316,854	+0.05(+0.32%)
Sep 02, 2009	14.55	14.86	14.55	14.65	511,060	-0.04(-0.26%)
Sep 01, 2009	15.20	15.91	14.68	14.68	619,510	-0.54(-3.56%)
Aug 31, 2009	14.92	15.30	14.82	15.23	369,758	+0.11(+0.72%)
Aug 28, 2009	15.77	15.77	15.09	15.12	440,177	-0.56(-3.54%)
Aug 27, 2009	15.69	15.92	15.23	15.67	374,135	+0.11(+0.70%)
Aug 26, 2009	15.58	15.76	14.58	15.56	953,206	-0.11(-0.70%)
Aug 25, 2009	16.36	16.75	15.66	15.67	330,615	-0.59(-3.65%)
Aug 24, 2009	16.83	16.85	15.97	16.27	366,264	-0.57(-3.37%)
Aug 21, 2009	16.44	16.92	16.43	16.83	339,468	+0.58(+3.57%)
Aug 20, 2009	16.21	16.41	16.15	16.25	202,460	+0.04(+0.26%)
Aug 19, 2009	15.72	16.30	15.46	16.21	210,571	+0.36(+2.26%)
Aug 18, 2009	15.89	15.98	15.55	15.85	263,218	+0.28(+1.77%)
Aug 17, 2009	15.72	16.01	15.37	15.58	196,297	-0.48(-2.97%)
Aug 14, 2009	16.38	16.44	15.82	16.06	256,359	-0.40(-2.43%)
Aug 13, 2009	16.26	16.72	16.13	16.46	110,451	+0.15(+0.90%)
Aug 12, 2009	16.01	16.57	16.01	16.31	151,222	+0.29(+1.84%)
Aug 11, 2009	16.36	16.41	15.90	16.01	142,122	-0.35(-2.11%)
Aug 10, 2009	15.75	16.48	15.70	16.36	274,082	+0.61(+3.87%)
Aug 07, 2009	15.90	16.09	15.64	15.75	188,937	+0.12(+0.78%)
Aug 06, 2009	15.72	15.97	15.55	15.63	124,416	-0.10(-0.62%)
Aug 05, 2009	16.00	16.07	15.41	15.72	191,922	-0.22(-1.37%)
Aug 04, 2009	15.67	16.19	15.57	15.94	225,195	+0.20(+1.28%)
Aug 03, 2009	15.51	15.88	15.51	15.74	205,217	+0.24(+1.52%)
Jul 31, 2009	15.64	15.87	15.45	15.51	351,049	-0.16(-0.99%)
Jul 30, 2009	15.85	16.08	15.58	15.66	192,860	+0.00(+0.03%)
Jul 29, 2009	15.79	15.79	15.36	15.66	239,112	-0.19(-1.17%)
Jul 28, 2009	16.06	16.14	15.51	15.84	362,732	-0.32(-1.95%)
Jul 27, 2009	16.19	16.46	16.09	16.16	287,405	-0.02(-0.10%)
Jul 24, 2009	15.91	16.17	15.64	16.17	217,238	+0.17(+1.08%)
Jul 23, 2009	15.53	16.09	15.42	16.00	402,940	+0.39(+2.48%)
Jul 22, 2009	15.86	16.20	15.54	15.61	374,468	-0.40(-2.50%)
Jul 21, 2009	16.09	16.12	15.45	16.01	767,843	-0.05(-0.34%)
Jul 20, 2009	16.20	16.75	15.96	16.07	734,133	-0.13(-0.80%)
Jul 17, 2009	15.12	16.50	14.64	16.20	2,824,042	-0.79(-4.66%)
Jul 16, 2009	16.90	17.13	16.66	16.99	570,925	+0.08(+0.45%)
Jul 15, 2009	16.36	17.06	16.35	16.91	578,050	+0.72(+4.42%)
Jul 14, 2009	16.37	16.39	15.93	16.20	473,757	-0.16(-0.95%)
Jul 13, 2009	16.02	16.47	16.02	16.36	427,101	+0.16(+1.01%)
Jul 10, 2009	16.33	16.40	15.70	16.19	476,428	+0.09(+0.58%)
Jul 09, 2009	16.12	16.45	16.01	16.10	371,571	-0.18(-1.09%)
Jul 08, 2009	16.60	16.83	15.95	16.28	560,988	-0.37(-2.22%)
Jul 07, 2009	17.01	17.33	16.62	16.65	350,559	-0.32(-1.86%)
Jul 06, 2009	17.46	17.49	16.78	16.96	530,905	-0.80(-4.48%)
Jul 02, 2009	17.70	17.85	17.51	17.76	385,940	-0.34(-1.91%)

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.