Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	23.48	23.88	23.48	23.87	319,687	+0.25(+1.06%)
Sep 27, 2013	23.61	23.85	23.61	23.62	217,829	-0.15(-0.63%)
Sep 26, 2013	23.67	23.92	23.61	23.77	263,994	+0.18(+0.76%)
Sep 25, 2013	23.56	23.64	23.56	23.59	381,414	+0.02(+0.10%)
Sep 24, 2013	23.95	23.99	23.53	23.57	337,784	-0.43(-1.79%)
Sep 23, 2013	23.78	24.08	23.50	24.00	423,547	-0.05(-0.20%)
Sep 20, 2013	24.54	24.59	24.03	24.04	436,056	-0.41(-1.66%)
Sep 19, 2013	24.48	24.68	24.31	24.45	397,110	+0.07(+0.29%)
Sep 18, 2013	23.98	24.48	23.76	24.38	321,770	+0.43(+1.80%)
Sep 17, 2013	24.06	24.23	23.83	23.95	419,536	-0.14(-0.58%)
Sep 16, 2013	24.66	24.70	24.03	24.09	404,073	-0.34(-1.38%)
Sep 13, 2013	23.56	24.46	23.53	24.43	651,410	+0.54(+2.26%)
Sep 12, 2013	24.26	24.45	23.49	23.89	1,059,578	-1.62(-6.35%)
Sep 11, 2013	25.81	25.88	25.46	25.51	460,321	-0.31(-1.21%)
Sep 10, 2013	25.58	25.97	25.48	25.82	297,395	+0.30(+1.17%)
Sep 09, 2013	25.30	25.58	25.30	25.52	397,682	+0.27(+1.05%)
Sep 06, 2013	25.40	25.40	24.91	25.26	238,565	+0.00(+0.00%)
Sep 05, 2013	25.41	25.50	25.21	25.26	264,635	-0.21(-0.83%)
Sep 04, 2013	25.42	25.56	25.38	25.47	241,089	+0.05(+0.18%)
Sep 03, 2013	26.07	26.26	25.22	25.42	232,770	-0.41(-1.58%)
Aug 30, 2013	26.33	26.39	25.76	25.83	206,536	-0.55(-2.08%)
Aug 29, 2013	26.41	26.63	26.33	26.38	152,973	-0.10(-0.38%)
Aug 28, 2013	26.61	26.73	26.43	26.48	122,325	-0.15(-0.56%)
Aug 27, 2013	27.04	27.10	26.62	26.63	166,560	-0.69(-2.52%)
Aug 26, 2013	27.36	27.49	27.19	27.31	162,141	-0.06(-0.23%)
Aug 23, 2013	27.40	27.56	27.26	27.38	128,065	-0.03(-0.11%)
Aug 22, 2013	27.14	27.46	27.06	27.41	84,943	+0.36(+1.33%)
Aug 21, 2013	27.17	27.35	27.00	27.05	119,372	-0.23(-0.83%)
Aug 20, 2013	27.25	27.40	27.13	27.28	122,676	+0.09(+0.32%)
Aug 19, 2013	27.28	27.33	27.15	27.19	153,344	-0.13(-0.46%)
Aug 16, 2013	27.45	27.61	27.28	27.31	126,527	-0.27(-0.99%)
Aug 15, 2013	27.48	27.76	27.42	27.59	244,159	-0.12(-0.42%)
Aug 14, 2013	27.69	27.78	27.62	27.71	238,328	-0.03(-0.11%)
Aug 13, 2013	27.77	27.92	27.63	27.74	251,106	-0.08(-0.28%)
Aug 12, 2013	27.28	27.82	27.28	27.82	208,165	+0.40(+1.46%)
Aug 09, 2013	27.30	27.50	27.16	27.42	176,425	+0.06(+0.23%)
Aug 08, 2013	27.23	27.43	27.07	27.35	142,921	+0.27(+0.98%)
Aug 07, 2013	27.30	27.43	27.06	27.09	141,691	-0.31(-1.14%)
Aug 06, 2013	27.38	27.54	27.20	27.40	221,303	-0.07(-0.26%)
Aug 05, 2013	27.27	27.50	26.71	27.47	423,800	+0.91(+3.42%)
Aug 02, 2013	26.43	26.59	26.40	26.56	140,274	+0.06(+0.24%)
Aug 01, 2013	26.20	26.55	26.05	26.50	298,191	+0.46(+1.77%)
Jul 31, 2013	26.06	26.18	25.91	26.04	228,519	-0.02(-0.06%)
Jul 30, 2013	26.03	26.05	25.89	26.05	183,272	+0.18(+0.70%)
Jul 29, 2013	25.91	26.02	25.81	25.87	177,193	-0.06(-0.24%)
Jul 26, 2013	26.00	26.10	25.79	25.94	115,933	-0.26(-0.99%)
Jul 25, 2013	25.84	26.33	25.84	26.20	258,659	+0.30(+1.15%)
Jul 24, 2013	26.15	26.18	25.68	25.90	113,139	-0.20(-0.78%)
Jul 23, 2013	26.12	26.19	25.89	26.10	106,508	+0.05(+0.21%)
Jul 22, 2013	25.98	26.12	25.85	26.05	238,976	+0.09(+0.36%)
Jul 19, 2013	25.92	26.04	25.76	25.95	228,363	+0.02(+0.06%)
Jul 18, 2013	25.80	25.94	25.68	25.94	313,172	+0.18(+0.70%)
Jul 17, 2013	25.77	25.86	25.62	25.76	237,995	-0.02(-0.06%)
Jul 16, 2013	25.65	25.91	25.62	25.77	422,249	+0.14(+0.55%)
Jul 15, 2013	25.40	25.66	25.27	25.63	256,266	+0.23(+0.92%)
Jul 12, 2013	25.42	25.44	25.14	25.40	541,554	-0.09(-0.37%)
Jul 11, 2013	24.96	25.51	24.93	25.49	782,257	+0.81(+3.30%)
Jul 10, 2013	24.64	24.76	24.54	24.68	238,047	+0.01(+0.03%)
Jul 09, 2013	24.56	24.75	24.39	24.67	326,835	+0.17(+0.70%)
Jul 08, 2013	24.54	24.65	24.28	24.50	227,047	+0.05(+0.22%)
Jul 05, 2013	24.46	24.46	24.10	24.44	103,720	+0.29(+1.19%)
Jul 03, 2013	24.02	24.21	23.85	24.15	53,520	+0.08(+0.32%)
Jul 02, 2013	24.24	24.40	23.84	24.08	148,469	-0.18(-0.74%)

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.