Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.887	5.996	5.798	5.968	159,824	+0.09(+1.52%)
Jun 27, 2003	5.780	5.914	5.780	5.878	94,162	+0.09(+1.55%)
Jun 26, 2003	5.658	5.807	5.656	5.789	57,559	+0.14(+2.54%)
Jun 25, 2003	5.923	5.923	5.610	5.646	156,750	-0.29(-4.83%)
Jun 24, 2003	5.705	5.955	5.705	5.932	70,412	+0.24(+4.21%)
Jun 23, 2003	5.934	5.946	5.690	5.692	104,221	-0.26(-4.36%)
Jun 20, 2003	5.891	5.977	5.891	5.952	121,544	+0.08(+1.40%)
Jun 19, 2003	6.004	6.039	5.860	5.869	61,191	-0.12(-2.00%)
Jun 18, 2003	5.977	5.993	5.916	5.989	49,176	+0.01(+0.09%)
Jun 17, 2003	6.013	6.013	5.896	5.984	124,338	-0.01(-0.18%)
Jun 16, 2003	5.964	6.039	5.928	5.995	105,338	+0.02(+0.30%)
Jun 13, 2003	5.995	6.039	5.950	5.977	94,441	-0.02(-0.30%)
Jun 12, 2003	6.032	6.052	5.977	5.995	86,059	-0.03(-0.48%)
Jun 11, 2003	6.039	6.082	5.966	6.023	108,971	-0.02(-0.27%)
Jun 10, 2003	6.000	6.082	5.945	6.039	131,883	+0.06(+0.96%)
Jun 09, 2003	5.911	6.084	5.905	5.982	96,397	+0.03(+0.45%)
Jun 06, 2003	6.039	6.084	5.945	5.955	88,294	-0.08(-1.25%)
Jun 05, 2003	5.928	6.039	5.891	6.030	86,618	+0.10(+1.75%)
Jun 04, 2003	5.911	5.941	5.886	5.927	72,088	+0.02(+0.27%)
Jun 03, 2003	5.852	5.911	5.819	5.911	90,809	+0.04(+0.73%)
Jun 02, 2003	5.855	5.869	5.828	5.868	74,044	-0.00(-0.03%)
May 30, 2003	5.887	5.916	5.841	5.869	109,250	-0.04(-0.61%)
May 29, 2003	5.762	5.918	5.762	5.905	104,500	+0.11(+1.85%)
May 28, 2003	5.753	5.807	5.730	5.798	75,721	+0.05(+0.90%)
May 27, 2003	5.646	5.775	5.637	5.746	69,573	+0.09(+1.61%)
May 23, 2003	5.622	5.703	5.606	5.655	39,676	+0.03(+0.57%)
May 22, 2003	5.692	5.703	5.606	5.622	47,220	-0.06(-0.98%)
May 21, 2003	5.630	5.701	5.615	5.678	67,338	+0.05(+0.86%)
May 20, 2003	5.503	5.637	5.503	5.630	171,001	+0.14(+2.58%)
May 19, 2003	5.735	5.748	5.488	5.488	98,632	-0.28(-4.90%)
May 16, 2003	5.744	5.830	5.664	5.771	229,398	+0.03(+0.50%)
May 15, 2003	5.735	5.780	5.735	5.742	82,147	+0.03(+0.60%)
May 14, 2003	5.828	5.837	5.708	5.708	89,971	-0.11(-1.85%)
May 13, 2003	5.891	5.891	5.816	5.816	51,132	-0.08(-1.28%)
May 12, 2003	5.923	5.948	5.891	5.891	56,162	-0.05(-0.78%)
May 09, 2003	5.907	5.937	5.896	5.937	65,103	+0.04(+0.67%)
May 08, 2003	5.911	5.959	5.834	5.898	78,235	-0.03(-0.51%)
May 07, 2003	6.154	6.165	5.928	5.928	198,942	-0.24(-3.83%)
May 06, 2003	6.177	6.200	6.109	6.165	241,972	-0.01(-0.14%)
May 05, 2003	6.156	6.192	6.029	6.174	160,103	+0.04(+0.58%)
May 02, 2003	5.996	6.163	5.996	6.138	144,736	+0.13(+2.17%)
May 01, 2003	5.996	6.056	5.923	6.007	51,132	+0.01(+0.18%)
Apr 30, 2003	5.995	6.063	5.950	5.996	96,397	+0.00(+0.03%)
Apr 29, 2003	5.959	6.018	5.923	5.995	66,220	+0.04(+0.69%)
Apr 28, 2003	5.739	5.966	5.739	5.954	69,853	+0.23(+3.94%)
Apr 25, 2003	5.818	5.841	5.712	5.728	61,191	-0.09(-1.48%)
Apr 24, 2003	5.803	5.841	5.735	5.814	68,456	-0.00(-0.03%)
Apr 23, 2003	5.746	5.819	5.685	5.816	51,970	+0.08(+1.37%)
Apr 22, 2003	5.574	5.746	5.574	5.737	76,000	+0.15(+2.76%)
Apr 21, 2003	5.605	5.642	5.549	5.583	74,044	-0.01(-0.13%)
Apr 17, 2003	5.519	5.601	5.504	5.590	67,897	+0.10(+1.83%)
Apr 16, 2003	5.504	5.546	5.444	5.490	84,382	-0.01(-0.26%)
Apr 15, 2003	5.447	5.504	5.279	5.504	165,133	+0.05(+0.85%)
Apr 14, 2003	5.383	5.458	5.300	5.458	92,765	+0.08(+1.40%)
Apr 11, 2003	5.370	5.408	5.320	5.383	173,236	+0.01(+0.27%)
Apr 10, 2003	5.404	5.435	5.345	5.368	118,471	+0.00(+0.00%)
Apr 09, 2003	5.435	5.476	5.352	5.368	103,103	-0.05(-0.99%)
Apr 08, 2003	5.338	5.456	5.304	5.422	95,559	+0.07(+1.30%)
Apr 07, 2003	5.383	5.442	5.299	5.352	117,633	+0.00(+0.03%)
Apr 04, 2003	5.417	5.431	5.302	5.350	197,545	-0.09(-1.64%)
Apr 03, 2003	5.388	5.533	5.388	5.440	98,632	+0.08(+1.47%)
Apr 02, 2003	5.238	5.410	5.238	5.361	79,912	+0.15(+2.96%)

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.