BARLOWORLD $8.00

down -0.49


19/6/2013 03:19 PM  |  OTC : BRRAY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

BRRAY historical data

Date Open High Low Close Volume
6/19/2013 8.32 8.32 8.00 8.00 34
6/18/2013 8.46 8.49 8.46 8.49 15
6/17/2013 8.44 8.44 8.31 8.44 51
6/14/2013 8.34 8.40 8.21 8.40 17
6/13/2013 8.08 8.26 8.08 8.26 33
6/12/2013 8.25 8.35 8.25 8.25 36
6/11/2013 8.13 8.23 8.08 8.23 9
6/10/2013 8.50 8.55 8.27 8.55 21
6/7/2013 8.61 8.63 8.60 8.60 8
6/6/2013 8.65 8.71 8.57 8.71 99
6/5/2013 8.80 8.86 8.71 8.71 17
6/4/2013 8.83 8.99 8.81 8.99 37
6/3/2013 8.66 8.79 8.64 8.79 11
5/31/2013 8.50 8.66 8.50 8.66 24
5/30/2013 8.76 8.84 8.76 8.82 9
5/29/2013 9.01 9.01 8.80 8.80 63
5/28/2013 9.00 9.05 8.91 8.99 33
5/24/2013 9.26 9.40 9.23 9.26 73
5/23/2013 9.45 9.64 9.44 9.54 70
5/22/2013 9.55 9.55 9.27 9.27 29
5/21/2013 9.54 9.67 9.51 9.67 11
5/20/2013 10.00 10.05 9.97 10.05 14
5/17/2013 10.16 10.21 10.15 10.20 56
5/16/2013 10.39 10.41 10.32 10.41 31
5/15/2013 10.60 10.60 10.45 10.60 44
5/14/2013 10.52 10.52 10.47 10.52 69
5/13/2013 10.71 10.73 10.70 10.72 84
5/10/2013 10.96 11.00 10.94 11.00 95
5/9/2013 11.21 11.21 11.21 11.21 6
5/8/2013 11.04 11.08 10.97 10.97 34
5/7/2013 11.12 11.20 11.05 11.10 78
5/6/2013 10.94 11.03 10.94 11.01 25
5/3/2013 10.75 10.77 10.75 10.77 84
5/2/2013 10.67 10.81 10.64 10.81 15
5/1/2013 10.55 10.59 10.55 10.59 45
4/30/2013 10.47 10.61 10.47 10.61 16
4/29/2013 10.57 10.60 10.46 10.46 20
4/26/2013 10.48 10.48 10.38 10.38 11
4/25/2013 10.44 10.48 10.44 10.48 26
4/24/2013 10.25 10.30 10.16 10.30 26
4/23/2013 10.25 10.30 10.25 10.27 15
4/22/2013 10.03 10.06 9.95 10.06 46
4/19/2013 10.17 10.28 10.17 10.28 16
4/18/2013 10.14 10.14 10.14 10.14 2
4/17/2013 10.26 10.26 9.90 10.13 22
4/16/2013 10.27 10.46 10.27 10.46 120
4/15/2013 10.12 10.15 10.01 10.15 17
4/12/2013 10.78 10.78 10.72 10.77 173
4/11/2013 11.00 11.07 11.00 11.04 57
4/10/2013 10.81 10.81 10.78 10.81 14
4/9/2013 10.70 10.70 10.70 10.70 3
4/8/2013 10.55 10.55 10.55 10.55 13
4/5/2013 10.32 10.32 10.29 10.29 6
4/4/2013 10.39 10.39 10.36 10.36 16
4/3/2013 10.41 10.59 10.40 10.40 131
4/2/2013 10.80 10.83 10.77 10.83 385
4/1/2013 10.42 10.52 10.42 10.52 31
3/28/2013 10.49 10.52 10.49 10.52 49
3/27/2013 10.20 10.27 10.20 10.27 57
3/26/2013 10.20 10.40 10.20 10.40 16
3/25/2013 9.97 10.00 9.97 10.00 7
3/22/2013 9.76 9.76 9.76 9.76 5
3/21/2013 9.79 9.79 9.61 9.70 128
3/20/2013 9.89 9.89 9.71 9.80 125
3/19/2013 9.87 9.87 9.87 9.87 10
3/18/2013 9.94 9.97 9.94 9.97 11
3/15/2013 10.02 10.05 9.93 10.05 11
3/14/2013 9.94 10.00 9.94 10.00 53
3/13/2013 9.85 9.85 9.85 9.85 5
3/12/2013 10.10 10.10 9.96 9.96 24
3/11/2013 10.13 10.13 10.07 10.10 11
3/8/2013 9.77 9.93 9.75 9.93 125
3/7/2013 9.75 9.79 9.73 9.79 30
3/6/2013 9.90 9.90 9.90 9.90 19
3/5/2013 9.85 10.01 9.85 10.01 7
3/4/2013 9.78 9.78 9.75 9.78 64
3/1/2013 9.98 9.98 9.94 9.94 12
2/28/2013 10.24 10.25 10.22 10.22 16
2/27/2013 10.16 10.20 10.05 10.05 10
2/26/2013 10.22 10.22 10.05 10.13 100
2/25/2013 10.13 10.26 10.08 10.08 9
2/22/2013 9.84 10.01 9.84 10.01 21
2/21/2013 9.82 9.97 9.82 9.97 37
2/20/2013 10.12 10.14 9.90 10.00 52
2/19/2013 10.09 10.12 10.00 10.12 44
2/15/2013 9.98 10.01 9.87 9.87 25
2/14/2013 9.85 10.03 9.85 10.03 90
2/13/2013 9.86 9.86 9.86 9.86 5
2/12/2013 9.64 9.74 9.64 9.74 19
2/11/2013 9.60 9.62 9.58 9.62 49
2/8/2013 9.55 9.60 9.52 9.60 112
2/7/2013 9.59 9.59 9.59 9.59 3
2/6/2013 9.58 9.65 9.55 9.65 134
2/5/2013 9.65 9.77 9.64 9.77 193
2/4/2013 9.58 9.61 9.45 9.61 112
2/1/2013 9.59 9.76 9.59 9.76 17
1/31/2013 9.34 9.50 9.34 9.35 50
1/30/2013 9.32 9.33 9.22 9.25 1036
1/29/2013 9.54 9.54 9.46 9.54 13
1/28/2013 9.57 9.79 9.57 9.79 25
Marketplace
Trading Center