BRC: Historical Prices for BRADY CP CL A

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	30.45	30.70	30.21	30.38	563,100	30.38
8-Dec-09	30.80	30.97	30.36	30.52	225,100	30.52
7-Dec-09	30.88	31.39	30.71	31.08	99,300	31.08
4-Dec-09	31.06	31.60	30.48	30.89	196,000	30.89
3-Dec-09	30.50	30.84	30.27	30.41	192,600	30.41
2-Dec-09	29.91	30.72	29.83	30.39	183,700	30.39
1-Dec-09	30.00	30.33	29.51	29.92	165,100	29.92
30-Nov-09	29.77	29.83	28.95	29.68	277,200	29.68
27-Nov-09	30.06	30.57	29.88	29.88	92,700	29.88
25-Nov-09	31.28	31.59	31.01	31.10	199,800	31.10
24-Nov-09	30.94	31.22	30.33	31.22	285,900	31.22
23-Nov-09	30.67	31.77	30.66	30.84	263,500	30.84
20-Nov-09	30.29	30.67	29.95	30.58	319,400	30.58
19-Nov-09	31.34	31.84	30.29	30.42	313,400	30.42
18-Nov-09	30.16	30.25	29.51	30.00	142,200	30.00
17-Nov-09	30.28	30.57	29.62	30.17	233,700	30.17
16-Nov-09	29.32	30.55	29.25	30.44	278,000	30.44
13-Nov-09	28.09	29.10	27.77	29.02	392,500	29.02
12-Nov-09	28.79	29.16	27.83	27.92	189,500	27.92
11-Nov-09	29.04	29.14	28.32	28.89	206,200	28.89
10-Nov-09	28.77	29.08	28.35	28.68	131,000	28.68
9-Nov-09	28.36	28.90	28.36	28.85	141,600	28.85
6-Nov-09	27.96	28.67	27.92	28.13	130,500	28.13
5-Nov-09	27.33	28.41	27.32	28.31	188,400	28.31
4-Nov-09	27.52	27.71	27.00	27.15	322,900	27.15
3-Nov-09	26.62	27.49	26.46	27.43	264,400	27.43
2-Nov-09	27.18	27.44	26.34	26.77	236,300	26.77
30-Oct-09	28.00	28.14	27.02	27.08	420,000	27.08
29-Oct-09	28.51	28.70	28.11	28.26	479,400	28.26
28-Oct-09	28.95	29.27	28.20	28.39	418,500	28.39
27-Oct-09	29.15	29.50	28.96	29.09	257,300	29.09
26-Oct-09	29.10	29.81	28.85	29.13	260,700	29.13
23-Oct-09	29.55	29.65	29.06	29.13	303,100	29.13
22-Oct-09	29.02	29.66	28.55	29.35	277,600	29.35
21-Oct-09	29.08	29.46	28.92	29.15	374,200	29.15
20-Oct-09	29.01	29.10	28.52	29.01	431,700	29.01
19-Oct-09	28.74	29.43	28.44	29.00	396,400	29.00
16-Oct-09	28.97	28.97	28.12	28.67	487,800	28.67
15-Oct-09	28.18	28.42	28.12	28.41	218,800	28.41
14-Oct-09	28.10	28.41	27.93	28.32	154,000	28.32
13-Oct-09	28.33	28.33	27.62	27.83	114,200	27.83
12-Oct-09	28.44	28.54	28.12	28.29	100,500	28.29
9-Oct-09	27.79	28.18	27.60	28.12	281,400	28.12
8-Oct-09	28.09	28.14	27.51	27.52	400,800	27.52
7-Oct-09	27.42	27.61	27.07	27.29	160,400	27.29
7-Oct-09	$ 0.175 Dividend
6-Oct-09	27.41	27.98	27.26	27.71	330,700	27.53
5-Oct-09	27.50	27.50	26.78	27.15	429,400	26.98
2-Oct-09	27.46	27.78	27.11	27.36	389,300	27.19
1-Oct-09	28.62	28.62	27.62	27.65	246,900	27.48
30-Sep-09	29.60	29.74	28.63	28.72	370,500	28.54
29-Sep-09	29.55	29.75	29.30	29.49	230,700	29.30
28-Sep-09	29.01	29.66	28.75	29.61	477,700	29.42
25-Sep-09	29.07	29.07	28.39	28.76	438,300	28.58
24-Sep-09	29.86	30.05	29.24	29.25	140,600	29.07
23-Sep-09	30.51	30.62	29.78	29.82	153,000	29.63
22-Sep-09	31.10	31.10	30.45	30.55	118,600	30.36
21-Sep-09	30.42	30.62	30.10	30.56	147,900	30.37
18-Sep-09	30.61	31.03	30.50	30.63	266,400	30.44
17-Sep-09	30.36	30.50	30.10	30.38	228,000	30.19
16-Sep-09	30.12	30.51	30.09	30.26	162,700	30.07
15-Sep-09	30.38	30.61	29.64	30.09	380,100	29.90
14-Sep-09	29.91	30.78	29.55	30.46	444,700	30.27
11-Sep-09	31.36	31.36	29.83	30.22	959,100	30.03
10-Sep-09	31.75	33.10	31.75	33.06	470,200	32.85
9-Sep-09	30.37	31.00	30.28	30.78	132,500	30.59
8-Sep-09	30.35	30.70	29.94	30.36	254,000	30.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions