Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	2.899	2.899	2.899	2.899	76	+0.00(+0.00%)
Jan 30, 2014	2.889	2.947	2.869	2.899	1,644	-0.04(-1.32%)
Jan 29, 2014	2.879	3.025	2.879	2.937	5,511	+0.02(+0.67%)
Jan 27, 2014	2.918	2.918	2.918	2.918	0	-0.09(-2.91%)
Jan 24, 2014	2.928	3.005	2.889	3.005	868	-0.10(-3.14%)
Jan 23, 2014	3.109	3.113	3.015	3.103	3,824	-0.01(-0.31%)
Jan 22, 2014	3.113	3.113	3.113	3.113	1,151	+0.00(+0.00%)
Jan 21, 2014	3.113	3.132	3.113	3.113	1,343	-0.08(-2.44%)
Jan 17, 2014	2.957	3.190	3.190	3.190	1,130	+0.01(+0.38%)
Jan 16, 2014	3.200	3.200	3.178	3.178	1,335	+0.02(+0.54%)
Jan 15, 2014	3.103	3.181	3.103	3.161	2,995	+0.05(+1.56%)
Jan 14, 2014	3.249	3.249	3.112	3.113	5,073	-0.17(-5.04%)
Jan 13, 2014	3.365	3.365	3.239	3.278	3,526	-0.03(-0.88%)
Jan 10, 2014	2.996	3.502	2.996	3.307	35,754	+0.44(+15.25%)
Jan 09, 2014	3.025	3.025	2.850	2.869	1,419	-0.05(-1.67%)
Jan 08, 2014	2.957	3.171	2.918	2.918	701	-0.09(-2.91%)
Jan 07, 2014	2.821	3.210	2.821	3.006	27,801	+0.17(+5.82%)
Jan 06, 2014	2.928	3.006	2.675	2.840	47,334	-0.16(-5.19%)
Jan 03, 2014	2.947	2.996	2.908	2.996	6,262	+0.06(+1.99%)
Jan 02, 2014	2.967	2.967	2.928	2.937	1,407	+0.01(+0.33%)
Dec 31, 2013	2.967	2.928	2.928	2.928	14,496	-0.01(-0.33%)
Dec 30, 2013	2.947	2.947	2.937	2.937	447	+0.00(+0.00%)
Dec 27, 2013	2.928	3.103	2.918	2.937	56,466	-0.11(-3.51%)
Dec 26, 2013	2.976	3.044	2.947	3.044	7,304	+0.03(+0.97%)
Dec 23, 2013	2.947	3.015	3.015	3.015	10,897	-0.03(-0.96%)
Dec 20, 2013	3.054	3.161	2.928	3.044	65,180	+0.02(+0.64%)
Dec 19, 2013	2.990	3.035	2.967	3.025	1,958	+0.10(+3.32%)
Dec 18, 2013	2.937	3.074	2.918	2.928	7,165	-0.01(-0.33%)
Dec 17, 2013	2.928	3.044	2.918	2.937	8,126	+0.01(+0.33%)
Dec 16, 2013	2.967	3.054	2.918	2.928	11,379	+0.01(+0.33%)
Dec 13, 2013	3.054	3.064	2.918	2.918	1,336	-0.01(-0.33%)
Dec 12, 2013	2.967	2.967	2.928	2.928	1,194	+0.00(+0.00%)
Dec 11, 2013	2.918	3.074	2.918	2.928	3,017	+0.01(+0.33%)
Dec 10, 2013	3.064	3.140	2.918	2.918	1,959	-0.15(-4.76%)
Dec 09, 2013	3.064	3.161	3.035	3.064	2,224	+0.01(+0.32%)
Dec 06, 2013	3.054	3.054	3.054	3.054	514	+0.02(+0.64%)
Dec 05, 2013	3.287	3.288	3.015	3.035	3,454	-0.18(-5.45%)
Dec 04, 2013	3.210	3.210	3.210	3.210	205	+0.00(+0.00%)
Dec 03, 2013	3.142	3.210	3.113	3.210	1,233	-0.00(-0.00%)
Dec 02, 2013	3.210	3.210	3.210	3.210	102	+0.00(+0.00%)
Nov 29, 2013	3.210	3.210	3.210	3.210	1,130	+0.03(+0.92%)
Nov 27, 2013	3.181	3.210	3.142	3.181	2,570	+0.04(+1.24%)
Nov 26, 2013	3.210	3.210	3.142	3.142	925	-0.07(-2.12%)
Nov 25, 2013	3.249	3.307	3.210	3.210	1,644	+0.00(+0.00%)
Nov 22, 2013	3.210	3.210	3.210	3.210	102	-0.10(-2.94%)
Nov 20, 2013	3.229	3.307	3.307	3.307	1,336	+0.06(+1.80%)
Nov 19, 2013	3.249	3.249	3.249	3.249	123	-0.06(-1.76%)
Nov 18, 2013	3.307	3.307	3.307	3.307	411	-0.05(-1.45%)
Nov 15, 2013	3.268	3.356	3.246	3.356	1,336	+0.00(+0.00%)
Nov 14, 2013	3.356	3.356	3.356	3.356	6,168	+0.00(+0.00%)
Nov 13, 2013	3.356	3.356	3.307	3.356	1,644	-0.03(-0.86%)
Nov 12, 2013	3.502	3.502	3.385	3.385	213	-0.05(-1.42%)
Nov 08, 2013	3.492	3.433	3.433	3.433	822	+0.03(+0.86%)
Nov 07, 2013	3.365	3.404	3.365	3.404	2,572	+0.04(+1.16%)
Nov 06, 2013	3.402	3.402	3.365	3.365	205	-0.02(-0.57%)
Nov 05, 2013	3.317	3.491	3.317	3.385	1,233	-0.10(-2.80%)
Nov 04, 2013	3.433	3.531	3.307	3.482	7,725	+0.10(+2.88%)