Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.836	6.911	6.827	6.863	62,029	+0.01(+0.18%)
Nov 26, 2003	6.800	6.868	6.800	6.850	77,397	+0.05(+0.74%)
Nov 25, 2003	6.553	6.834	6.505	6.800	198,104	+0.28(+4.25%)
Nov 24, 2003	6.304	6.523	6.272	6.523	140,544	+0.24(+3.76%)
Nov 21, 2003	6.254	6.340	6.256	6.286	95,838	+0.03(+0.52%)
Nov 20, 2003	6.218	6.263	6.143	6.254	84,941	+0.06(+1.01%)
Nov 19, 2003	6.231	6.258	6.138	6.192	52,250	-0.04(-0.63%)
Nov 18, 2003	6.326	6.392	6.231	6.231	102,265	+0.01(+0.20%)
Nov 17, 2003	6.181	6.218	6.082	6.218	77,118	-0.05(-0.86%)
Nov 14, 2003	6.317	6.401	6.270	6.272	75,441	-0.04(-0.71%)
Nov 13, 2003	6.234	6.342	6.234	6.317	90,529	+0.08(+1.32%)
Nov 12, 2003	6.209	6.301	6.209	6.234	123,221	+0.04(+0.61%)
Nov 11, 2003	6.272	6.272	6.175	6.197	38,838	-0.06(-0.92%)
Nov 10, 2003	6.433	6.433	6.254	6.254	61,750	-0.18(-2.78%)
Nov 07, 2003	6.478	6.478	6.392	6.433	57,838	-0.01(-0.14%)
Nov 06, 2003	6.469	6.478	6.401	6.442	73,765	-0.04(-0.61%)
Nov 05, 2003	6.442	6.481	6.397	6.481	57,279	+0.03(+0.44%)
Nov 04, 2003	6.388	6.433	6.388	6.453	97,515	+0.04(+0.67%)
Nov 03, 2003	6.333	6.406	6.333	6.410	115,118	+0.09(+1.47%)
Oct 31, 2003	6.299	6.317	6.249	6.317	57,838	+0.02(+0.31%)
Oct 30, 2003	6.326	6.338	6.283	6.297	50,015	+0.01(+0.09%)
Oct 29, 2003	6.090	6.292	6.090	6.292	71,809	+0.19(+3.17%)
Oct 28, 2003	6.143	6.156	6.038	6.098	100,030	-0.03(-0.50%)
Oct 27, 2003	5.945	6.129	5.945	6.129	52,809	+0.17(+2.79%)
Oct 24, 2003	6.048	6.048	5.930	5.962	118,750	-0.11(-1.77%)
Oct 23, 2003	6.192	6.192	6.070	6.070	64,823	-0.13(-2.11%)
Oct 22, 2003	6.340	6.340	6.200	6.200	75,162	-0.16(-2.48%)
Oct 21, 2003	6.351	6.415	6.342	6.358	104,500	+0.05(+0.79%)
Oct 20, 2003	6.226	6.322	6.224	6.308	69,294	+0.09(+1.50%)
Oct 17, 2003	6.299	6.315	6.202	6.215	65,103	-0.11(-1.67%)
Oct 16, 2003	6.397	6.397	6.304	6.320	74,044	-0.09(-1.34%)
Oct 15, 2003	6.299	6.406	6.245	6.406	60,073	+0.12(+1.88%)
Oct 14, 2003	6.261	6.299	6.245	6.288	63,706	+0.03(+0.40%)
Oct 13, 2003	6.129	6.236	6.129	6.263	43,309	+0.12(+1.89%)
Oct 10, 2003	6.156	6.156	6.064	6.147	137,750	-0.03(-0.43%)
Oct 09, 2003	6.263	6.362	6.156	6.174	146,412	-0.08(-1.29%)
Oct 08, 2003	6.362	6.362	6.229	6.254	104,221	-0.15(-2.35%)
Oct 07, 2003	6.308	6.404	6.299	6.404	81,588	+0.09(+1.39%)
Oct 06, 2003	6.209	6.317	6.200	6.317	56,720	+0.09(+1.44%)
Oct 03, 2003	6.156	6.234	6.156	6.227	122,103	+0.12(+1.99%)
Oct 02, 2003	6.048	6.109	6.016	6.106	80,750	+0.05(+0.80%)
Oct 01, 2003	5.710	6.057	5.710	6.057	111,485	+0.37(+6.41%)
Sep 30, 2003	5.921	5.921	5.690	5.692	176,868	-0.25(-4.16%)
Sep 29, 2003	5.762	5.941	5.673	5.939	188,324	+0.18(+3.07%)
Sep 26, 2003	5.907	5.907	5.751	5.762	149,765	-0.21(-3.45%)
Sep 25, 2003	6.156	6.159	5.966	5.968	98,074	-0.19(-3.05%)
Sep 24, 2003	6.344	6.345	6.156	6.156	141,103	-0.20(-3.10%)
Sep 23, 2003	6.353	6.390	6.353	6.353	115,956	-0.04(-0.56%)
Sep 22, 2003	6.464	6.464	6.326	6.388	189,442	-0.07(-1.03%)
Sep 19, 2003	6.335	6.442	6.317	6.455	162,339	+0.09(+1.38%)
Sep 18, 2003	6.335	6.415	6.335	6.367	196,986	+0.01(+0.20%)
Sep 17, 2003	6.397	6.431	6.353	6.354	73,485	-0.09(-1.36%)
Sep 16, 2003	6.258	6.442	6.294	6.442	157,868	+0.18(+2.95%)
Sep 15, 2003	6.236	6.319	6.231	6.258	53,926	-0.01(-0.23%)
Sep 12, 2003	6.308	6.308	6.102	6.272	103,103	-0.08(-1.21%)
Sep 11, 2003	6.301	6.349	6.270	6.349	39,397	+0.03(+0.51%)
Sep 10, 2003	6.351	6.401	6.290	6.317	76,000	-0.05(-0.81%)
Sep 09, 2003	6.424	6.424	6.335	6.369	38,838	-0.08(-1.28%)
Sep 08, 2003	6.399	6.505	6.392	6.451	118,191	+0.04(+0.70%)
Sep 05, 2003	6.424	6.505	6.319	6.406	74,323	-0.04(-0.56%)
Sep 04, 2003	6.460	6.496	6.396	6.442	75,721	-0.00(-0.06%)
Sep 03, 2003	6.523	6.528	6.442	6.446	166,250	-0.03(-0.50%)

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.