Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.30	28.30	27.61	27.87	213,332	+0.02(+0.08%)
Aug 30, 2007	27.39	28.33	27.02	27.84	197,545	+0.45(+1.65%)
Aug 29, 2007	27.35	27.49	26.96	27.39	263,766	+0.15(+0.55%)
Aug 28, 2007	27.71	27.89	27.24	27.24	223,391	-0.59(-2.13%)
Aug 27, 2007	28.10	28.12	27.55	27.84	204,390	-0.40(-1.42%)
Aug 24, 2007	27.29	28.26	27.21	28.24	407,105	+0.97(+3.57%)
Aug 23, 2007	27.94	27.94	26.91	27.26	257,758	-0.60(-2.16%)
Aug 22, 2007	27.67	28.34	27.58	27.87	201,037	+0.22(+0.80%)
Aug 21, 2007	28.15	28.42	26.88	27.64	395,369	-0.51(-1.81%)
Aug 20, 2007	28.30	28.57	27.80	28.15	261,251	+0.07(+0.25%)
Aug 17, 2007	27.74	29.81	27.03	28.08	512,583	+0.34(+1.21%)
Aug 16, 2007	26.10	27.87	26.11	27.74	798,004	+1.64(+6.28%)
Aug 15, 2007	26.67	27.41	26.08	26.10	391,178	-0.59(-2.20%)
Aug 14, 2007	27.46	27.65	26.53	26.69	536,194	-0.72(-2.61%)
Aug 13, 2007	29.16	29.10	26.83	27.41	717,393	-1.75(-6.01%)
Aug 10, 2007	30.29	30.99	26.64	29.16	2,070,593	-2.18(-6.94%)
Aug 09, 2007	29.96	31.82	29.54	31.34	3,009,701	+1.38(+4.61%)
Aug 08, 2007	28.38	30.48	28.09	29.96	1,774,554	+1.98(+7.09%)
Aug 07, 2007	26.73	28.70	26.48	27.97	891,747	+1.24(+4.63%)
Aug 06, 2007	25.68	26.84	24.87	26.73	653,937	+1.57(+6.26%)
Aug 03, 2007	25.17	25.79	24.92	25.16	625,327	-0.63(-2.44%)
Aug 02, 2007	25.56	26.00	25.41	25.79	323,281	+0.33(+1.29%)
Aug 01, 2007	24.97	25.65	24.95	25.46	390,899	+0.42(+1.66%)
Jul 31, 2007	25.46	25.66	24.99	25.05	400,399	-0.20(-0.79%)
Jul 30, 2007	24.97	25.49	24.86	25.25	409,480	+0.28(+1.12%)
Jul 27, 2007	25.32	25.55	24.91	24.97	486,179	-0.39(-1.55%)
Jul 26, 2007	25.52	25.75	25.10	25.36	745,055	-0.65(-2.50%)
Jul 25, 2007	26.13	26.18	25.56	26.01	387,266	+0.06(+0.22%)
Jul 24, 2007	26.02	26.25	25.80	25.95	458,936	-0.52(-1.97%)
Jul 23, 2007	26.67	26.83	26.47	26.48	214,729	-0.14(-0.54%)
Jul 20, 2007	26.63	26.76	26.34	26.62	511,326	-0.07(-0.27%)
Jul 19, 2007	26.83	26.90	26.61	26.69	108,971	+0.00(+0.00%)
Jul 18, 2007	26.47	26.77	26.45	26.69	339,487	+0.13(+0.48%)
Jul 17, 2007	26.58	26.84	26.53	26.56	221,435	-0.01(-0.03%)
Jul 16, 2007	26.72	26.79	26.51	26.57	232,751	-0.18(-0.67%)
Jul 13, 2007	26.73	26.78	26.59	26.75	235,405	+0.03(+0.11%)
Jul 12, 2007	26.16	26.72	26.16	26.72	211,376	+0.75(+2.89%)
Jul 11, 2007	25.91	26.06	25.80	25.97	361,002	+0.01(+0.06%)
Jul 10, 2007	25.95	26.19	25.75	25.95	341,862	-0.27(-1.04%)
Jul 09, 2007	26.34	26.41	26.00	26.23	379,024	-0.03(-0.11%)
Jul 06, 2007	27.05	27.05	26.22	26.25	204,810	-0.28(-1.05%)
Jul 05, 2007	26.55	26.75	26.26	26.53	197,265	-0.01(-0.05%)
Jul 03, 2007	26.72	26.83	26.49	26.55	106,456	-0.20(-0.75%)
Jul 02, 2007	26.75	26.81	26.49	26.75	408,362	+0.16(+0.62%)
Jun 29, 2007	26.76	26.84	26.43	26.58	558,687	-0.04(-0.13%)
Jun 28, 2007	26.71	26.84	26.46	26.62	558,966	-0.04(-0.13%)
Jun 27, 2007	26.31	26.66	26.15	26.66	307,354	+0.17(+0.65%)
Jun 26, 2007	26.46	26.66	26.38	26.48	414,649	+0.11(+0.43%)
Jun 25, 2007	25.93	26.63	25.69	26.37	661,790	+0.44(+1.71%)
Jun 22, 2007	25.91	25.97	25.42	25.93	899,850	-0.08(-0.30%)
Jun 21, 2007	25.89	26.14	25.57	26.00	361,700	+0.11(+0.44%)
Jun 20, 2007	26.11	26.31	25.81	25.89	514,400	-0.11(-0.44%)
Jun 19, 2007	25.85	26.12	25.58	26.00	202,435	+0.06(+0.22%)
Jun 18, 2007	26.28	26.33	25.80	25.95	246,861	-0.32(-1.20%)
Jun 15, 2007	26.66	26.66	26.15	26.26	469,693	+0.42(+1.61%)
Jun 14, 2007	25.90	26.09	25.71	25.85	198,662	-0.03(-0.11%)
Jun 13, 2007	25.52	26.08	25.52	25.88	198,523	+0.38(+1.49%)
Jun 12, 2007	25.60	25.85	25.39	25.50	340,046	-0.23(-0.89%)
Jun 11, 2007	25.70	25.79	25.47	25.73	419,958	-0.10(-0.39%)
Jun 08, 2007	25.57	25.90	25.50	25.83	244,626	+0.16(+0.61%)
Jun 07, 2007	26.03	26.13	25.40	25.67	333,479	-0.54(-2.08%)
Jun 06, 2007	26.41	26.41	25.81	26.21	301,207	-0.29(-1.11%)
Jun 05, 2007	26.73	26.92	26.25	26.51	291,847	-0.37(-1.36%)
Jun 04, 2007	26.91	26.96	26.55	26.87	188,464	-0.14(-0.50%)

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.