Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.92	21.02	20.71	20.84	259,053	-0.14(-0.67%)
May 28, 2015	20.88	21.01	20.77	20.98	261,968	+0.03(+0.16%)
May 27, 2015	21.14	21.14	20.84	20.95	246,435	-0.21(-0.97%)
May 26, 2015	21.05	21.29	21.03	21.15	294,121	+0.04(+0.20%)
May 22, 2015	21.34	21.11	21.11	21.11	420,641	-0.36(-1.69%)
May 21, 2015	21.13	21.75	21.10	21.47	414,754	-0.52(-2.36%)
May 20, 2015	22.04	22.04	21.85	21.99	195,195	+0.02(+0.11%)
May 19, 2015	22.05	22.17	21.83	21.97	135,008	-0.07(-0.34%)
May 18, 2015	21.79	22.22	21.69	22.04	142,866	+0.21(+0.94%)
May 15, 2015	21.90	22.08	21.78	21.84	102,127	-0.07(-0.30%)
May 14, 2015	21.66	21.98	21.63	21.90	188,051	+0.28(+1.30%)
May 13, 2015	21.92	22.09	21.54	21.62	281,856	-0.28(-1.28%)
May 12, 2015	21.89	21.99	21.61	21.90	243,720	-0.07(-0.30%)
May 11, 2015	21.98	22.18	21.96	21.97	216,235	-0.07(-0.30%)
May 08, 2015	22.18	22.29	21.90	22.04	108,526	+0.11(+0.49%)
May 07, 2015	21.93	22.03	21.75	21.93	166,368	-0.05(-0.22%)
May 06, 2015	21.99	22.01	21.76	21.98	200,380	+0.03(+0.15%)
May 05, 2015	21.73	22.01	21.67	21.94	157,543	+0.14(+0.64%)
May 04, 2015	21.82	22.14	21.79	21.80	264,326	-0.02(-0.11%)
May 01, 2015	21.97	22.17	21.76	21.83	237,175	-0.11(-0.49%)
Apr 30, 2015	22.13	22.34	21.66	21.94	328,237	-0.37(-1.66%)
Apr 29, 2015	22.72	22.72	22.27	22.31	112,206	-0.49(-2.17%)
Apr 28, 2015	22.85	23.01	22.65	22.80	222,099	-0.04(-0.18%)
Apr 27, 2015	22.50	22.86	22.27	22.84	187,504	+0.39(+1.72%)
Apr 24, 2015	22.70	22.80	22.38	22.46	125,397	-0.21(-0.91%)
Apr 23, 2015	22.50	22.74	22.50	22.66	90,104	+0.09(+0.40%)
Apr 22, 2015	22.61	22.77	22.50	22.57	152,087	-0.07(-0.29%)
Apr 21, 2015	22.69	22.77	22.53	22.64	79,632	+0.01(+0.04%)
Apr 20, 2015	22.34	22.68	22.29	22.63	98,663	+0.44(+1.97%)
Apr 17, 2015	22.33	22.44	22.03	22.19	184,771	-0.33(-1.46%)
Apr 16, 2015	22.71	22.71	22.50	22.52	127,212	-0.25(-1.09%)
Apr 15, 2015	22.54	22.92	22.39	22.77	194,528	+0.35(+1.58%)
Apr 14, 2015	22.38	22.46	22.18	22.41	142,232	+0.06(+0.26%)
Apr 13, 2015	22.20	22.37	22.10	22.36	150,638	+0.12(+0.52%)
Apr 10, 2015	22.60	22.67	22.23	22.24	115,973	-0.17(-0.77%)
Apr 09, 2015	22.64	22.77	22.29	22.41	115,561	-0.21(-0.95%)
Apr 08, 2015	22.45	22.64	22.32	22.63	167,785	+0.22(+0.99%)
Apr 07, 2015	22.84	22.94	22.39	22.41	233,276	-0.45(-1.97%)
Apr 06, 2015	22.60	22.96	22.50	22.86	161,151	+0.12(+0.54%)
Apr 02, 2015	22.90	22.73	22.73	22.73	158,365	-0.16(-0.68%)
Apr 01, 2015	23.06	23.10	22.66	22.89	158,646	-0.25(-1.06%)
Mar 31, 2015	22.90	23.27	22.86	23.13	192,960	+0.11(+0.46%)
Mar 30, 2015	22.72	23.05	22.53	23.03	138,651	+0.42(+1.84%)
Mar 27, 2015	22.58	22.78	22.50	22.61	165,532	-0.01(-0.04%)
Mar 26, 2015	22.82	22.99	22.33	22.62	237,422	-0.23(-1.00%)
Mar 25, 2015	23.31	23.38	22.82	22.85	272,491	-0.38(-1.65%)
Mar 24, 2015	23.37	23.55	22.94	23.23	299,282	-0.13(-0.56%)
Mar 23, 2015	22.79	23.47	22.79	23.36	289,500	+0.52(+2.29%)
Mar 20, 2015	22.50	22.84	22.40	22.84	878,869	+0.29(+1.31%)
Mar 19, 2015	22.45	22.56	22.36	22.54	141,930	-0.02(-0.07%)
Mar 18, 2015	22.03	22.57	21.87	22.56	252,723	+0.47(+2.15%)
Mar 17, 2015	21.63	22.09	21.63	22.09	276,507	+0.33(+1.50%)
Mar 16, 2015	21.84	21.84	21.59	21.76	285,284	+0.07(+0.34%)
Mar 13, 2015	21.88	21.88	21.51	21.69	209,954	-0.20(-0.90%)
Mar 12, 2015	21.73	21.93	21.55	21.88	195,301	+0.34(+1.59%)
Mar 11, 2015	21.27	21.61	21.01	21.54	283,864	+0.25(+1.19%)
Mar 10, 2015	21.87	21.87	21.24	21.29	139,373	-0.79(-3.56%)
Mar 09, 2015	21.60	22.11	21.42	22.07	253,947	+0.56(+2.58%)
Mar 06, 2015	21.57	21.74	21.43	21.51	182,445	-0.25(-1.16%)
Mar 05, 2015	22.01	22.06	21.73	21.77	298,794	-0.24(-1.08%)
Mar 04, 2015	22.23	22.27	21.96	22.01	259,896	-0.27(-1.21%)
Mar 03, 2015	22.21	22.44	21.99	22.27	397,476	-0.03(-0.15%)

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.