Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2007	26.73	27.18	26.73	27.01	561,481	+0.42(+1.59%)
May 31, 2007	26.70	26.86	26.30	26.58	807,923	-0.01(-0.05%)
May 30, 2007	26.12	26.61	26.07	26.60	303,442	+0.25(+0.95%)
May 29, 2007	26.48	26.55	26.20	26.35	291,009	-0.01(-0.05%)
May 25, 2007	26.01	26.47	26.01	26.36	256,082	+0.49(+1.91%)
May 24, 2007	26.43	26.51	25.73	25.87	434,348	-0.57(-2.14%)
May 23, 2007	26.62	26.78	26.27	26.43	446,362	-0.15(-0.57%)
May 22, 2007	26.40	26.61	25.97	26.58	379,303	+0.19(+0.70%)
May 21, 2007	26.16	26.73	26.16	26.40	445,774	+0.24(+0.90%)
May 18, 2007	25.27	26.36	25.27	26.16	722,438	+1.38(+5.57%)
May 17, 2007	23.95	25.04	23.98	24.78	637,202	+0.83(+3.47%)
May 16, 2007	23.59	23.96	23.35	23.95	225,715	+0.46(+1.95%)
May 15, 2007	23.51	23.85	23.29	23.49	273,825	-0.06(-0.24%)
May 14, 2007	23.80	23.89	23.35	23.55	345,774	-0.25(-1.05%)
May 11, 2007	23.52	23.83	23.49	23.80	124,199	+0.37(+1.59%)
May 10, 2007	23.74	23.75	23.28	23.43	340,046	-0.49(-2.06%)
May 09, 2007	23.62	24.06	23.54	23.92	102,265	+0.21(+0.88%)
May 08, 2007	23.71	23.72	23.32	23.71	210,817	-0.07(-0.30%)
May 07, 2007	23.74	24.03	23.74	23.79	102,963	-0.01(-0.03%)
May 04, 2007	23.97	23.97	23.50	23.79	262,648	-0.18(-0.75%)
May 03, 2007	23.87	24.10	23.87	23.97	227,023	-0.19(-0.77%)
May 02, 2007	23.82	24.23	23.56	24.16	212,354	+0.31(+1.29%)

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.