BRADY $33.79

down -1.18


22/5/2013 04:22 PM  |  NYSE : BRC  |  Industries : Administrative and Support and Waste Management and Remediation Services / Investigation and Security Services
Type:

BRC historical data

Date Open High Low Close Volume
5/22/2013 34.90 35.01 33.60 33.79 3926
5/21/2013 34.86 35.01 34.58 34.97 2734
5/20/2013 34.87 35.07 34.62 34.90 2051
5/17/2013 35.30 35.42 34.79 34.99 3379
5/16/2013 35.75 35.75 34.55 35.25 3831
5/15/2013 35.18 35.58 35.18 35.58 1609
5/14/2013 34.81 35.17 34.65 35.14 2429
5/13/2013 34.90 34.95 34.68 34.76 1308
5/10/2013 34.87 35.15 34.68 34.91 1182
5/9/2013 34.88 34.98 34.68 34.73 749
5/8/2013 34.69 34.89 34.57 34.87 1708
5/7/2013 34.08 34.88 33.78 34.77 2517
5/6/2013 33.90 34.08 33.85 33.97 1403
5/3/2013 33.73 34.05 33.71 33.85 2355
5/2/2013 33.39 33.58 33.15 33.39 1645
5/1/2013 33.81 34.06 33.15 33.25 3401
4/30/2013 33.22 33.93 33.10 33.88 2788
4/29/2013 32.84 33.24 32.69 33.11 1170
4/26/2013 32.88 33.06 32.50 32.68 1450
4/25/2013 32.63 33.25 32.58 32.92 1108
4/24/2013 32.11 32.75 31.85 32.59 1785
4/23/2013 32.26 32.39 31.87 32.29 1684
4/22/2013 31.93 32.09 31.31 32.03 1236
4/19/2013 31.56 32.01 31.44 31.82 1235
4/18/2013 31.85 31.90 31.21 31.51 2383
4/17/2013 32.06 32.15 31.48 31.72 1857
4/16/2013 32.34 32.40 31.96 32.35 1408
4/15/2013 32.83 32.87 31.91 32.06 3928
4/12/2013 32.99 33.12 32.69 32.93 1682
4/11/2013 32.98 33.17 32.87 33.13 2111
4/10/2013 32.60 33.07 32.33 33.00 1740
4/9/2013 32.43 32.64 32.09 32.50 1426
4/8/2013 32.05 32.37 31.82 32.36 756
4/5/2013 32.16 32.41 31.97 32.20 3740
4/4/2013 32.04 32.52 31.97 32.52 2037
4/3/2013 32.44 32.59 31.97 32.02 1987
4/2/2013 32.95 33.08 32.34 32.43 1500
4/1/2013 33.52 33.70 32.65 32.79 1299
3/28/2013 33.71 33.77 33.33 33.53 1761
3/27/2013 33.58 33.75 33.38 33.63 1102
3/26/2013 34.13 34.17 33.60 33.75 2129
3/25/2013 34.20 34.38 33.80 33.99 1688
3/22/2013 34.00 34.20 33.76 34.19 1890
3/21/2013 34.13 34.38 33.58 33.89 1202
3/20/2013 34.41 34.42 34.16 34.37 832
3/19/2013 34.56 34.56 33.99 34.29 3096
3/18/2013 33.84 34.51 33.73 34.41 5455
3/15/2013 34.43 34.56 34.07 34.10 2860
3/14/2013 34.29 34.42 34.08 34.42 1234
3/13/2013 34.12 34.24 33.87 34.21 654
3/12/2013 34.21 34.39 33.97 34.11 1038
3/11/2013 34.11 34.43 34.03 34.29 891
3/8/2013 34.39 34.39 33.98 34.37 1135
3/7/2013 34.14 34.29 33.91 34.08 946
3/6/2013 34.12 34.50 33.91 34.13 1622
3/5/2013 33.68 34.31 33.68 34.05 2062
3/4/2013 33.90 33.90 33.45 33.55 1841
3/1/2013 33.77 34.13 33.51 33.98 2751
2/28/2013 34.09 34.33 33.80 34.05 3391
2/27/2013 34.03 34.37 33.88 34.04 2216
2/26/2013 33.95 34.50 33.78 34.00 4804
2/25/2013 34.32 34.45 33.69 33.74 5126
2/22/2013 34.74 34.92 34.09 34.23 5399
2/21/2013 34.03 34.65 31.42 34.46 9156
2/20/2013 36.28 36.31 35.45 35.46 2241
2/19/2013 36.12 36.38 36.12 36.33 2562
2/15/2013 35.90 36.45 35.71 36.10 3434
2/14/2013 35.56 35.89 35.56 35.74 1224
2/13/2013 35.84 36.04 35.48 35.72 1603
2/12/2013 35.37 35.86 35.20 35.74 1083
2/11/2013 35.30 35.51 35.19 35.35 1566
2/8/2013 35.16 35.48 34.91 35.36 1161
2/7/2013 35.22 35.22 34.68 35.05 520
2/6/2013 34.91 35.29 34.71 35.28 1031
2/5/2013 34.91 35.18 34.75 35.11 1544
2/4/2013 34.98 35.15 34.58 34.83 1075
2/1/2013 35.07 35.53 34.77 35.25 1417
1/31/2013 34.68 35.42 34.56 34.89 4481
1/30/2013 34.99 35.00 34.35 34.56 1555
1/29/2013 34.70 35.01 34.70 35.00 1537
1/28/2013 34.89 35.02 34.46 34.78 1220
1/25/2013 34.65 34.88 34.29 34.88 1934
1/24/2013 34.28 34.67 34.28 34.48 1670
1/23/2013 34.56 34.74 34.20 34.30 1253
1/22/2013 34.34 34.62 34.28 34.48 1498
1/18/2013 34.66 34.66 34.12 34.43 1801
1/17/2013 33.86 34.89 33.86 34.63 2080
1/16/2013 33.72 33.84 33.63 33.69 1387
1/15/2013 33.63 33.83 33.56 33.81 1367
1/14/2013 33.79 34.08 33.72 33.84 1542
1/11/2013 34.11 34.24 33.61 33.96 1906
1/10/2013 34.59 34.62 33.81 33.99 1518
1/9/2013 34.09 34.40 33.98 34.30 1116
1/8/2013 34.25 34.32 33.63 33.97 1084
1/7/2013 34.57 34.84 34.44 34.56 1082
1/4/2013 34.69 34.89 34.60 34.71 1230
1/3/2013 34.49 34.75 34.30 34.51 1834
1/2/2013 34.09 34.59 34.06 34.52 3853
12/31/2012 32.77 33.47 32.70 33.40 1874
12/28/2012 32.87 33.25 32.73 32.73 798
Marketplace
Trading Center