Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.483	4.878	4.483	4.753	195,868	+0.14(+3.03%)
Jan 30, 2003	4.808	4.832	4.563	4.613	161,780	-0.20(-4.09%)
Jan 29, 2003	4.867	4.921	4.781	4.810	121,824	-0.06(-1.32%)
Jan 28, 2003	5.073	5.104	4.851	4.875	307,354	-0.20(-3.92%)
Jan 27, 2003	4.993	5.145	4.957	5.073	162,339	+0.06(+1.25%)
Jan 24, 2003	5.342	5.342	4.950	5.011	224,927	-0.35(-6.45%)
Jan 23, 2003	5.216	5.404	5.189	5.356	85,221	+0.15(+2.85%)
Jan 22, 2003	5.306	5.352	5.181	5.207	143,618	-0.09(-1.69%)
Jan 21, 2003	5.324	5.368	5.216	5.297	218,780	-0.25(-4.52%)
Jan 17, 2003	5.753	5.784	5.479	5.547	182,177	-0.22(-3.88%)
Jan 16, 2003	5.986	6.045	5.694	5.771	123,780	-0.19(-3.15%)
Jan 15, 2003	5.941	5.959	5.902	5.959	71,809	+0.01(+0.15%)
Jan 14, 2003	6.013	6.022	5.873	5.950	85,221	-0.05(-0.78%)
Jan 13, 2003	5.996	6.052	5.914	5.996	67,618	+0.00(+0.00%)
Jan 10, 2003	5.941	6.005	5.920	5.996	55,044	+0.05(+0.87%)
Jan 09, 2003	5.991	6.043	5.860	5.945	94,441	-0.06(-0.98%)
Jan 08, 2003	6.125	6.132	5.984	6.004	80,750	-0.18(-2.84%)
Jan 07, 2003	6.335	6.335	6.179	6.179	63,147	-0.16(-2.46%)
Jan 06, 2003	5.943	6.367	5.943	6.335	169,324	+0.39(+6.59%)
Jan 03, 2003	6.174	6.193	5.941	5.943	105,338	-0.22(-3.57%)
Jan 02, 2003	5.980	6.163	5.977	6.163	74,323	+0.20(+3.27%)
Dec 31, 2002	5.878	6.124	5.866	5.968	146,971	+0.09(+1.58%)
Dec 30, 2002	5.882	5.962	5.860	5.875	124,897	-0.01(-0.21%)
Dec 27, 2002	6.075	6.075	5.882	5.887	69,294	-0.20(-3.24%)
Dec 26, 2002	6.066	6.086	6.063	6.084	61,750	+0.02(+0.29%)
Dec 24, 2002	6.004	6.066	6.002	6.066	25,426	+0.07(+1.22%)
Dec 23, 2002	5.986	6.005	5.905	5.993	112,324	+0.01(+0.12%)
Dec 20, 2002	5.834	6.013	5.784	5.986	179,662	+0.17(+2.92%)
Dec 19, 2002	5.834	5.914	5.816	5.816	86,059	-0.01(-0.15%)
Dec 18, 2002	5.950	5.961	5.787	5.825	119,868	-0.12(-1.96%)
Dec 17, 2002	6.059	6.066	5.914	5.941	95,000	-0.11(-1.78%)
Dec 16, 2002	5.869	6.059	5.860	6.048	144,736	+0.02(+0.30%)
Dec 13, 2002	6.227	6.227	6.030	6.030	69,853	-0.21(-3.30%)
Dec 12, 2002	6.113	6.251	6.111	6.236	34,926	+0.12(+2.02%)
Dec 11, 2002	6.222	6.222	6.070	6.113	84,103	-0.11(-1.73%)
Dec 10, 2002	6.073	6.220	6.073	6.220	83,824	+0.13(+2.21%)
Dec 09, 2002	6.174	6.174	6.039	6.086	70,691	-0.10(-1.68%)
Dec 06, 2002	6.066	6.190	6.023	6.190	71,809	+0.11(+1.74%)
Dec 05, 2002	6.102	6.111	6.016	6.084	53,088	-0.04(-0.58%)
Dec 04, 2002	6.156	6.200	6.120	6.120	61,470	-0.04(-0.73%)
Dec 03, 2002	6.138	6.263	6.090	6.165	126,574	+0.02(+0.26%)
Dec 02, 2002	6.102	6.218	6.102	6.149	81,868	+0.06(+1.06%)
Nov 29, 2002	6.218	6.218	6.075	6.084	74,603	-0.13(-2.07%)
Nov 27, 2002	6.098	6.213	6.098	6.213	94,162	+0.12(+1.91%)
Nov 26, 2002	6.138	6.147	6.084	6.097	87,176	-0.06(-0.90%)
Nov 25, 2002	6.066	6.152	6.014	6.152	57,000	+0.07(+1.12%)
Nov 22, 2002	6.022	6.098	6.013	6.084	53,647	+0.05(+0.89%)
Nov 21, 2002	6.093	6.129	5.964	6.030	156,192	-0.04(-0.74%)
Nov 20, 2002	5.848	6.075	5.834	6.075	116,515	+0.22(+3.70%)
Nov 19, 2002	5.812	5.887	5.784	5.859	57,838	+0.05(+0.80%)
Nov 18, 2002	5.816	5.896	5.757	5.812	105,897	-0.04(-0.67%)
Nov 15, 2002	5.903	5.905	5.852	5.852	41,073	-0.05(-0.88%)
Nov 14, 2002	5.878	5.905	5.825	5.903	42,470	+0.05(+0.89%)
Nov 13, 2002	5.898	5.939	5.828	5.852	66,779	-0.03(-0.58%)
Nov 12, 2002	5.673	5.905	5.673	5.886	72,088	+0.25(+4.48%)
Nov 11, 2002	5.834	5.834	5.633	5.633	32,132	-0.22(-3.73%)
Nov 08, 2002	5.860	5.891	5.834	5.852	19,838	-0.00(-0.06%)
Nov 07, 2002	5.869	5.898	5.834	5.855	37,441	-0.09(-1.45%)
Nov 06, 2002	5.896	5.959	5.871	5.941	95,279	+0.04(+0.61%)
Nov 05, 2002	5.902	5.914	5.853	5.905	49,456	+0.00(+0.06%)
Nov 04, 2002	6.013	6.022	5.877	5.902	63,985	-0.11(-1.85%)

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.