Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	3.550	3.550	3.550	3.550	1,000	+0.00(+0.00%)
Oct 30, 2013	3.500	3.650	3.460	3.550	38,601	+0.06(+1.72%)
Oct 29, 2013	3.460	3.600	3.460	3.490	11,304	+0.03(+0.75%)
Oct 28, 2013	3.480	3.480	3.464	3.464	1,057	-0.17(-4.57%)
Oct 25, 2013	3.550	3.630	3.350	3.630	8,032	+0.13(+3.71%)
Oct 24, 2013	3.580	3.580	3.500	3.500	440	-0.15(-4.10%)
Oct 23, 2013	3.650	3.650	3.650	3.650	200	+0.15(+4.28%)
Oct 22, 2013	3.500	3.500	3.500	3.500	165	+0.06(+1.67%)
Oct 21, 2013	3.442	3.442	3.442	3.442	100	+0.04(+1.25%)
Oct 15, 2013	3.400	3.400	3.400	3.400	200	-0.25(-6.85%)
Oct 14, 2013	3.650	3.650	3.650	3.650	100	+0.02(+0.55%)
Oct 08, 2013	3.520	3.630	3.630	3.630	300	+0.08(+2.25%)
Oct 07, 2013	3.400	3.550	3.380	3.550	3,629	+0.15(+4.41%)
Oct 02, 2013	3.400	3.400	3.400	3.400	0	+0.03(+0.89%)
Oct 01, 2013	3.350	3.370	3.350	3.370	1,000	-0.08(-2.32%)
Sep 30, 2013	3.530	3.540	3.350	3.450	4,000	-0.05(-1.43%)
Sep 27, 2013	3.470	3.500	3.330	3.500	4,000	+0.15(+4.48%)
Sep 26, 2013	3.370	3.370	3.350	3.350	2,500	-0.05(-1.47%)
Sep 25, 2013	3.400	3.400	3.400	3.400	1,300	-0.01(-0.29%)
Sep 24, 2013	3.531	3.531	3.410	3.410	5,200	-0.15(-4.21%)
Sep 23, 2013	3.610	3.610	3.550	3.560	1,100	-0.01(-0.28%)
Sep 20, 2013	3.330	3.570	3.210	3.570	15,389	+0.13(+3.78%)
Sep 19, 2013	3.380	3.500	3.350	3.440	15,439	+0.00(+0.00%)
Sep 17, 2013	3.500	3.440	3.440	3.440	3,200	-0.05(-1.43%)
Sep 16, 2013	3.450	3.500	3.490	3.490	4,841	+0.04(+1.16%)
Sep 13, 2013	3.340	3.450	3.340	3.450	5,245	+0.14(+4.36%)
Sep 12, 2013	3.170	3.350	3.060	3.306	2,697	+0.08(+2.35%)
Sep 11, 2013	3.150	3.230	3.000	3.230	6,025	+0.08(+2.54%)
Sep 10, 2013	3.160	3.160	3.150	3.150	300	-0.01(-0.32%)
Sep 09, 2013	3.270	3.300	3.160	3.160	2,415	-0.09(-2.77%)
Sep 06, 2013	3.180	3.250	3.150	3.250	3,650	+0.00(+0.00%)
Sep 04, 2013	3.250	3.250	3.250	3.250	100	-0.10(-2.99%)
Aug 30, 2013	3.200	3.350	3.350	3.350	900	-0.15(-4.29%)
Aug 27, 2013	3.550	3.500	3.500	3.500	1,700	-0.05(-1.41%)
Aug 26, 2013	3.570	3.570	3.550	3.550	1,961	-0.05(-1.39%)
Aug 23, 2013	3.550	3.620	3.450	3.600	3,339	+0.33(+10.09%)
Aug 22, 2013	3.320	3.330	3.150	3.270	3,463	-0.06(-1.80%)
Aug 21, 2013	3.300	3.370	3.280	3.330	1,900	+0.03(+0.91%)
Aug 20, 2013	3.399	3.400	3.300	3.300	1,300	+0.04(+1.23%)
Aug 15, 2013	3.220	3.260	3.260	3.260	800	+0.06(+1.87%)
Aug 14, 2013	3.220	3.390	3.200	3.200	2,300	-0.10(-3.03%)
Aug 13, 2013	3.400	3.400	3.290	3.300	7,275	-0.10(-2.94%)
Aug 12, 2013	3.250	3.400	3.250	3.400	255	-0.11(-3.13%)
Aug 09, 2013	3.510	3.510	3.510	3.510	200	+0.00(+0.00%)
Aug 08, 2013	3.250	3.510	3.210	3.510	700	-0.02(-0.57%)
Aug 07, 2013	3.530	3.530	3.530	3.530	100	+0.00(+0.00%)
Aug 06, 2013	3.530	3.530	3.530	3.530	100	-0.07(-1.95%)
Aug 05, 2013	3.570	3.600	3.560	3.600	1,000	+0.00(+0.00%)
Aug 02, 2013	3.370	3.708	3.370	3.600	5,134	+0.10(+2.86%)