Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	23.59	24.33	23.37	23.93	223,488	+0.30(+1.27%)
Mar 28, 2008	23.64	23.99	23.53	23.63	268,776	+0.06(+0.27%)
Mar 27, 2008	24.34	24.34	23.48	23.56	279,692	-0.77(-3.18%)
Mar 26, 2008	24.10	24.34	23.95	24.34	229,538	+0.08(+0.32%)
Mar 25, 2008	24.23	24.44	23.94	24.26	274,942	+0.08(+0.33%)
Mar 24, 2008	23.48	24.44	23.43	24.18	401,517	+0.84(+3.62%)
Mar 21, 2008	23.48	23.77	22.84	23.33	1,107,443	+0.00(+0.00%)
Mar 20, 2008	23.48	23.77	22.84	23.33	1,107,443	+0.22(+0.96%)
Mar 19, 2008	24.21	24.42	23.11	23.11	349,206	-0.87(-3.61%)
Mar 18, 2008	23.50	24.23	23.06	23.98	420,028	+0.99(+4.30%)
Mar 17, 2008	22.44	23.64	22.15	22.99	343,399	-0.14(-0.62%)
Mar 14, 2008	23.91	24.11	22.80	23.13	513,841	-0.62(-2.62%)
Mar 13, 2008	22.91	23.96	22.52	23.76	644,472	+1.00(+4.40%)
Mar 12, 2008	22.80	23.59	22.65	22.75	380,505	+0.06(+0.25%)
Mar 11, 2008	21.89	22.84	21.89	22.70	421,634	+1.45(+6.84%)
Mar 10, 2008	21.72	21.85	21.19	21.24	390,200	-0.36(-1.66%)
Mar 07, 2008	21.47	21.96	21.47	21.60	384,891	+0.02(+0.10%)
Mar 06, 2008	21.88	22.11	21.45	21.58	612,055	-0.37(-1.70%)
Mar 05, 2008	21.85	22.27	21.79	21.95	390,410	+0.12(+0.56%)
Mar 04, 2008	21.92	22.18	21.57	21.83	497,775	-0.37(-1.68%)
Mar 03, 2008	21.83	22.23	21.66	22.20	604,371	+0.32(+1.44%)
Feb 29, 2008	21.67	22.02	21.44	21.89	988,285	-0.12(-0.55%)
Feb 28, 2008	22.00	22.12	21.60	22.01	624,799	-0.17(-0.77%)
Feb 27, 2008	21.48	22.33	21.38	22.18	488,833	+0.52(+2.41%)
Feb 26, 2008	21.34	21.78	21.24	21.66	765,033	+0.20(+0.93%)
Feb 25, 2008	20.55	21.61	20.55	21.46	608,003	+0.92(+4.46%)
Feb 22, 2008	20.54	20.79	20.09	20.54	579,922	-0.01(-0.04%)
Feb 21, 2008	21.55	21.65	20.46	20.55	716,555	-0.85(-3.98%)
Feb 20, 2008	20.26	21.40	20.04	21.40	428,434	+0.94(+4.62%)
Feb 19, 2008	21.44	21.48	20.29	20.46	399,421	-0.64(-3.02%)
Feb 18, 2008	21.12	21.35	20.65	21.09	0	+0.00(+0.00%)
Feb 15, 2008	21.12	21.35	20.65	21.09	250,439	-0.15(-0.71%)
Feb 14, 2008	22.12	22.32	20.99	21.24	240,295	-0.79(-3.60%)
Feb 13, 2008	21.50	22.13	21.36	22.04	284,912	+0.79(+3.74%)
Feb 12, 2008	21.04	21.65	20.93	21.24	292,545	+0.27(+1.30%)
Feb 11, 2008	20.94	21.27	20.33	20.97	214,310	+0.08(+0.38%)
Feb 08, 2008	21.31	21.39	20.66	20.89	205,648	-0.42(-1.98%)
Feb 07, 2008	20.76	21.42	20.65	21.32	290,450	+0.47(+2.27%)
Feb 06, 2008	21.50	21.71	20.71	20.84	293,921	-0.42(-1.95%)
Feb 05, 2008	21.52	21.85	21.11	21.26	322,357	-0.59(-2.69%)
Feb 04, 2008	22.29	22.29	21.48	21.85	327,054	-0.49(-2.18%)
Feb 01, 2008	21.86	22.75	21.76	22.33	315,737	+0.51(+2.33%)
Jan 31, 2008	20.69	22.15	20.58	21.82	420,936	+0.75(+3.57%)
Jan 30, 2008	21.56	22.06	21.03	21.07	266,459	-0.69(-3.16%)
Jan 29, 2008	21.94	21.99	21.37	21.76	143,478	+0.08(+0.36%)
Jan 28, 2008	21.19	21.76	20.89	21.68	152,559	+0.49(+2.33%)
Jan 25, 2008	21.73	21.84	21.12	21.19	225,626	-0.16(-0.77%)
Jan 24, 2008	21.95	21.95	21.02	21.35	431,693	-0.42(-1.91%)
Jan 23, 2008	21.57	22.33	21.11	21.77	647,643	-0.39(-1.75%)
Jan 22, 2008	20.80	22.46	20.80	22.15	435,745	+0.53(+2.45%)
Jan 21, 2008	21.60	22.44	21.40	21.62	0	+0.00(+0.00%)
Jan 18, 2008	21.60	22.44	21.40	21.62	441,193	-0.11(-0.53%)
Jan 17, 2008	22.68	22.87	21.72	21.74	222,692	-0.95(-4.20%)
Jan 16, 2008	22.55	23.15	22.43	22.69	241,133	+0.13(+0.57%)
Jan 15, 2008	22.83	22.94	22.34	22.56	275,975	-0.64(-2.75%)
Jan 14, 2008	22.83	23.31	22.77	23.20	304,141	+0.57(+2.50%)
Jan 11, 2008	22.92	23.15	22.63	22.63	363,656	-0.52(-2.23%)
Jan 10, 2008	23.82	23.82	22.15	23.15	350,663	+0.43(+1.89%)
Jan 09, 2008	22.18	22.73	21.75	22.72	520,407	+0.04(+0.19%)
Jan 08, 2008	24.06	24.38	22.62	22.68	418,980	-1.25(-5.21%)
Jan 07, 2008	24.32	24.44	23.67	23.92	240,016	-0.24(-0.98%)
Jan 04, 2008	24.40	24.77	24.07	24.16	361,980	-0.52(-2.12%)
Jan 03, 2008	25.05	25.36	24.67	24.68	271,869	-0.29(-1.17%)
Jan 02, 2008	25.02	25.48	24.69	24.97	324,538	-0.14(-0.57%)

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.