Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5.923	5.939	5.896	5.903	113,441	-0.02(-0.33%)
Oct 30, 2002	5.905	5.923	5.905	5.923	169,883	+0.02(+0.30%)
Oct 29, 2002	5.903	5.905	5.744	5.905	130,765	+0.01(+0.15%)
Oct 28, 2002	6.048	6.057	5.878	5.896	72,926	-0.13(-2.23%)
Oct 25, 2002	5.860	6.039	5.843	6.030	145,015	+0.18(+3.06%)
Oct 24, 2002	5.914	5.932	5.830	5.852	174,912	-0.05(-0.85%)
Oct 23, 2002	5.807	5.905	5.762	5.902	40,235	+0.08(+1.35%)
Oct 22, 2002	5.977	5.986	5.798	5.823	91,088	-0.16(-2.72%)
Oct 21, 2002	5.887	5.991	5.860	5.986	145,853	+0.08(+1.39%)
Oct 18, 2002	5.816	5.905	5.812	5.903	54,206	+0.10(+1.70%)
Oct 17, 2002	5.816	5.852	5.753	5.805	46,941	+0.03(+0.43%)
Oct 16, 2002	5.887	5.914	5.726	5.780	72,368	-0.13(-2.12%)
Oct 15, 2002	5.699	5.905	5.699	5.905	64,265	+0.21(+3.61%)
Oct 14, 2002	5.673	5.708	5.637	5.699	31,573	+0.02(+0.28%)
Oct 11, 2002	5.478	5.692	5.359	5.683	115,677	+0.21(+3.79%)
Oct 10, 2002	5.252	5.492	5.225	5.476	65,941	+0.22(+4.26%)
Oct 09, 2002	5.476	5.492	5.252	5.252	103,662	-0.29(-5.17%)
Oct 08, 2002	5.449	5.553	5.440	5.538	48,617	+0.10(+1.81%)
Oct 07, 2002	5.610	5.619	5.435	5.440	89,412	-0.21(-3.80%)
Oct 04, 2002	5.789	5.789	5.569	5.655	66,220	-0.13(-2.32%)
Oct 03, 2002	5.771	5.869	5.726	5.789	85,779	+0.01(+0.15%)
Oct 02, 2002	5.871	5.882	5.699	5.780	118,471	-0.10(-1.67%)
Oct 01, 2002	5.771	5.878	5.610	5.878	85,500	+0.12(+2.02%)
Sep 30, 2002	5.619	5.762	5.520	5.762	82,985	+0.17(+3.04%)
Sep 27, 2002	5.723	5.825	5.562	5.592	71,529	-0.14(-2.47%)
Sep 26, 2002	5.640	5.733	5.624	5.733	47,220	+0.09(+1.65%)
Sep 25, 2002	5.449	5.640	5.422	5.640	73,485	+0.19(+3.51%)
Sep 24, 2002	5.592	5.619	5.447	5.449	67,618	-0.16(-2.87%)
Sep 23, 2002	5.780	5.780	5.590	5.610	82,706	-0.19(-3.24%)
Sep 20, 2002	5.816	5.843	5.682	5.798	114,000	+0.03(+0.47%)
Sep 19, 2002	6.022	6.022	5.762	5.771	55,323	-0.26(-4.30%)
Sep 18, 2002	6.174	6.174	6.022	6.030	165,412	-0.18(-2.88%)
Sep 17, 2002	6.188	6.297	6.141	6.209	83,544	+0.04(+0.61%)
Sep 16, 2002	6.227	6.263	6.172	6.172	60,632	-0.09(-1.46%)
Sep 13, 2002	6.165	6.299	6.048	6.263	90,809	+0.05(+0.86%)
Sep 12, 2002	6.236	6.254	6.163	6.209	158,427	-0.04(-0.60%)
Sep 11, 2002	6.263	6.326	6.229	6.247	77,118	-0.03(-0.48%)
Sep 10, 2002	6.048	6.281	6.030	6.277	239,177	+0.23(+3.79%)
Sep 09, 2002	6.013	6.048	5.920	6.048	124,338	+0.04(+0.63%)
Sep 06, 2002	5.798	6.045	5.764	6.011	67,618	+0.20(+3.42%)
Sep 05, 2002	5.869	5.932	5.735	5.812	100,868	-0.07(-1.16%)
Sep 04, 2002	5.531	5.896	5.506	5.880	71,250	+0.36(+6.52%)
Sep 03, 2002	5.646	5.646	5.504	5.520	53,367	-0.10(-1.81%)
Aug 30, 2002	5.780	5.816	5.622	5.622	65,941	-0.14(-2.39%)
Aug 29, 2002	5.520	5.760	5.520	5.760	118,191	+0.21(+3.84%)
Aug 28, 2002	5.699	5.708	5.547	5.547	57,279	-0.17(-2.97%)
Aug 27, 2002	6.084	6.084	5.712	5.717	148,368	-0.37(-6.03%)
Aug 26, 2002	5.941	6.127	5.927	6.084	447,061	+0.13(+2.10%)
Aug 23, 2002	6.079	6.102	5.950	5.959	5,616,209	-0.13(-2.06%)
Aug 22, 2002	5.923	6.084	5.909	6.084	25,985	+0.16(+2.72%)
Aug 21, 2002	5.941	5.941	5.850	5.923	76,279	-0.01(-0.18%)
Aug 20, 2002	5.941	5.941	5.859	5.934	48,617	+0.23(+3.95%)
Aug 16, 2002	5.592	5.780	5.592	5.708	58,397	+0.10(+1.75%)
Aug 15, 2002	5.603	5.619	5.563	5.610	24,867	+0.01(+0.13%)
Aug 14, 2002	5.413	5.635	5.293	5.603	77,397	+0.18(+3.40%)
Aug 13, 2002	5.297	5.601	5.297	5.418	91,088	+0.12(+2.30%)
Aug 12, 2002	5.234	5.322	5.188	5.297	586,768	+0.09(+1.65%)
Aug 07, 2002	5.132	5.211	5.028	5.211	37,441	+0.11(+2.25%)
Aug 06, 2002	5.011	5.143	5.011	5.096	82,985	+0.10(+2.08%)
Aug 05, 2002	5.011	5.045	4.993	4.993	58,117	-0.09(-1.73%)
Aug 02, 2002	5.207	5.207	5.073	5.080	51,412	-0.11(-2.04%)

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.