Historical Prices for Barlow Ltd Adr (BRRAY)
| | | Historical Data for Barloworld Ltd Ord (BRRAY) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 0.00 | 8.55 | 8.55 | 8.55 | 500 | 0.20 | 2.40% | | 9/4/08 | 0.00 | 8.60 | 8.35 | 8.35 | 2,400 | -0.40 | -4.57% | | 9/2/08 | 0.00 | 8.75 | 8.75 | 8.75 | 600 | 0.192 | 2.24% | | 8/27/08 | 0.00 | 8.558 | 8.558 | 8.558 | 5,840 | 0.258 | 3.11% | | 8/25/08 | 0.00 | 8.30 | 8.30 | 8.30 | 200 | 0.25 | 3.11% | | 8/22/08 | 0.00 | 8.10 | 7.95 | 8.05 | 3,125 | 0.13 | 1.64% | | 8/19/08 | 0.00 | 7.92 | 7.85 | 7.92 | 10,700 | 0.02 | 0.25% | | 8/18/08 | 0.00 | 7.90 | 7.90 | 7.90 | 2,000 | -0.38 | -4.59% | | 8/13/08 | 0.00 | 8.28 | 8.25 | 8.28 | 8,300 | -0.17 | -2.01% | | 8/12/08 | 0.00 | 8.45 | 8.45 | 8.45 | 500 | -0.35 | -3.98% | | 8/7/08 | 0.00 | 9.00 | 8.80 | 8.80 | 33,800 | 0.15 | 1.73% | | 8/6/08 | 0.00 | 8.70 | 8.64 | 8.65 | 23,385 | 0.20 | 2.37% | | 8/5/08 | 0.00 | 8.45 | 8.45 | 8.45 | 190 | -0.50 | -5.59% | | 7/29/08 | 0.00 | 8.95 | 8.95 | 8.95 | 1,500 | 0.10 | 1.13% | | 7/28/08 | 0.00 | 8.85 | 8.85 | 8.85 | 310 | -0.60 | -6.35% | | 7/25/08 | 0.00 | 9.45 | 9.10 | 9.45 | 660 | 0.15 | 1.61% | | 7/24/08 | 0.00 | 9.50 | 9.30 | 9.30 | 1,400 | -0.70 | -7.00% | | 7/23/08 | 0.00 | 10.00 | 10.00 | 10.00 | 300 | 0.40 | 4.17% | | 7/22/08 | 0.00 | 9.60 | 9.60 | 9.60 | 100 | 0.15 | 1.59% | | 7/21/08 | 0.00 | 9.45 | 9.45 | 9.45 | 2,510 | 0.10 | 1.07% | | 7/18/08 | 0.00 | 9.35 | 9.35 | 9.35 | 300 | 0.7024 | 8.12% | | 7/16/08 | 0.00 | 8.6476 | 8.6476 | 8.6476 | 10,300 | -0.1524 | -1.73% | | 7/14/08 | 0.00 | 8.80 | 8.80 | 8.80 | 1,500 | – | – | | 7/11/08 | 0.00 | 8.80 | 8.80 | 8.80 | 1,500 | -0.20 | -2.22% | | 7/9/08 | 0.00 | 9.00 | 8.70 | 9.00 | 2,300 | -0.10 | -1.10% | | 7/8/08 | 0.00 | 9.10 | 9.10 | 9.10 | 400 | -0.05 | -0.55% | | 7/7/08 | 0.00 | 9.15 | 9.15 | 9.15 | 700 | -0.25 | -2.66% | | 7/2/08 | 0.00 | 9.50 | 9.40 | 9.40 | 550 | -1.00 | -9.62% | | 6/30/08 | 0.00 | 10.40 | 10.40 | 10.40 | 360 | 0.10 | 0.97% | | 6/26/08 | 0.00 | 10.30 | 10.30 | 10.30 | 868 | -0.05 | -0.48% | | 6/19/08 | 0.00 | 10.35 | 10.35 | 10.35 | 200 | -0.50 | -4.61% | | 6/16/08 | 0.00 | 10.85 | 10.85 | 10.85 | 1,000 | 0.30 | 2.84% | | 6/13/08 | 0.00 | 10.65 | 10.55 | 10.55 | 2,200 | – | – | | 6/12/08 | 0.00 | 11.15 | 10.55 | 10.55 | 1,900 | -0.70 | -6.22% | | 6/9/08 | 0.00 | 11.65 | 11.25 | 11.25 | 1,500 | -0.75 | -6.25% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for BRRAY stock.
Download BRRAY report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download BRRAY report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
