Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.51	14.18	13.39	14.16	18,208	+0.63(+4.64%)
Oct 30, 2007	13.24	13.72	13.24	13.53	11,897	+0.10(+0.72%)
Oct 29, 2007	13.29	13.80	13.29	13.44	27,003	+0.14(+1.09%)
Oct 26, 2007	13.36	13.51	12.37	13.29	59,799	-0.14(-1.08%)
Oct 25, 2007	13.34	13.54	13.27	13.44	39,004	+0.00(+0.00%)
Oct 24, 2007	13.38	13.48	13.32	13.44	22,347	+0.06(+0.43%)
Oct 23, 2007	13.29	13.56	13.05	13.38	19,967	-0.02(-0.14%)
Oct 22, 2007	14.02	14.06	13.38	13.40	28,761	-0.80(-5.65%)
Oct 19, 2007	14.49	14.63	14.13	14.20	17,898	-0.30(-2.07%)
Oct 18, 2007	14.50	14.97	14.40	14.50	17,277	+0.00(+0.00%)
Oct 17, 2007	14.51	14.86	14.47	14.50	17,070	-0.06(-0.40%)
Oct 16, 2007	14.55	15.10	14.30	14.56	57,627	+0.01(+0.07%)
Oct 15, 2007	14.60	14.84	14.51	14.55	17,381	-0.19(-1.31%)
Oct 12, 2007	15.17	15.46	14.74	14.74	31,244	-0.48(-3.17%)
Oct 11, 2007	15.03	15.37	14.98	15.22	17,484	+0.05(+0.32%)
Oct 10, 2007	15.32	15.66	15.17	15.17	19,864	-0.15(-0.95%)
Oct 09, 2007	15.46	15.72	15.32	15.32	10,863	-0.20(-1.31%)
Oct 08, 2007	15.95	15.95	15.37	15.52	8,690	-0.14(-0.86%)
Oct 05, 2007	15.49	16.24	15.49	15.66	9,828	+0.05(+0.31%)
Oct 04, 2007	15.99	16.29	15.61	15.61	4,759	-0.43(-2.71%)
Oct 03, 2007	15.85	16.04	15.85	16.04	1,965	-0.25(-1.54%)
Oct 02, 2007	15.51	16.77	15.51	16.30	6,621	+0.62(+3.95%)
Oct 01, 2007	16.33	16.33	14.60	15.68	16,450	-0.41(-2.52%)
Sep 28, 2007	18.85	18.85	15.71	16.08	37,555	-0.26(-1.60%)
Sep 27, 2007	14.69	16.38	14.69	16.34	6,414	+1.85(+12.73%)
Sep 26, 2007	14.37	14.98	14.37	14.50	6,931	+0.13(+0.87%)
Sep 25, 2007	14.48	15.15	14.21	14.37	8,897	-0.04(-0.27%)
Sep 24, 2007	15.14	15.51	13.89	14.41	28,348	-0.66(-4.36%)
Sep 21, 2007	15.04	15.40	14.88	15.07	12,415	+0.20(+1.37%)
Sep 20, 2007	14.59	15.46	14.59	14.87	17,691	+0.37(+2.53%)
Sep 19, 2007	14.50	14.63	14.23	14.50	17,484	+0.00(+0.00%)
Sep 18, 2007	14.31	14.55	14.31	14.50	5,690	+0.10(+0.67%)
Sep 17, 2007	14.45	14.60	14.21	14.40	9,828	-0.05(-0.33%)
Sep 14, 2007	15.34	15.34	14.35	14.45	18,622	-1.01(-6.50%)
Sep 13, 2007	15.26	15.51	15.04	15.46	13,967	+0.28(+1.85%)
Sep 12, 2007	15.55	15.75	15.06	15.17	17,588	-0.54(-3.44%)
Sep 11, 2007	16.17	16.17	15.58	15.72	4,966	-0.43(-2.63%)
Sep 10, 2007	16.33	16.41	16.13	16.14	63,938	-0.06(-0.36%)
Sep 07, 2007	16.47	16.61	15.70	16.20	4,448	-0.12(-0.71%)
Sep 06, 2007	16.53	16.53	16.25	16.32	4,138	-0.12(-0.71%)
Sep 05, 2007	16.88	16.91	16.38	16.43	4,966	-0.39(-2.30%)
Sep 04, 2007	16.91	16.91	16.59	16.82	7,242	-0.29(-1.70%)
Aug 31, 2007	17.24	17.24	16.67	17.11	12,622	+0.19(+1.14%)
Aug 30, 2007	17.19	17.24	16.81	16.91	6,517	-0.33(-1.91%)
Aug 29, 2007	17.11	17.25	16.77	17.24	7,552	-0.11(-0.61%)
Aug 28, 2007	17.46	17.46	16.64	17.35	10,242	-0.12(-0.66%)
Aug 27, 2007	17.40	17.52	17.26	17.47	3,517	-0.13(-0.71%)
Aug 24, 2007	17.45	17.59	17.45	17.59	413	-0.05(-0.27%)
Aug 23, 2007	18.12	18.18	17.30	17.64	7,242	-0.63(-3.44%)
Aug 22, 2007	17.98	18.32	17.98	18.27	3,724	+0.29(+1.61%)
Aug 21, 2007	18.47	18.61	17.55	17.98	3,621	-0.60(-3.23%)
Aug 20, 2007	18.38	19.09	17.30	18.58	8,587	+0.31(+1.69%)
Aug 17, 2007	18.27	18.57	16.91	18.27	15,519	+0.19(+1.07%)
Aug 16, 2007	18.46	18.60	17.92	18.07	60,731	-0.53(-2.86%)
Aug 15, 2007	18.32	18.74	17.97	18.61	2,689	+0.24(+1.32%)
Aug 14, 2007	18.27	18.36	17.30	18.36	5,379	+0.10(+0.53%)
Aug 13, 2007	19.81	19.93	18.27	18.27	7,966	-1.63(-8.21%)
Aug 10, 2007	20.27	20.49	19.76	19.90	3,207	-0.37(-1.81%)
Aug 09, 2007	20.75	21.26	20.27	20.27	2,586	-0.72(-3.45%)
Aug 08, 2007	19.43	21.26	19.43	20.99	7,138	+1.32(+6.73%)
Aug 07, 2007	19.55	19.81	19.07	19.67	4,138	+0.34(+1.75%)
Aug 06, 2007	19.53	19.53	18.85	19.33	5,586	-0.39(-1.96%)
Aug 03, 2007	19.77	20.44	19.72	19.72	1,241	-0.72(-3.55%)
Aug 02, 2007	20.27	20.44	20.27	20.44	827	+0.00(+0.00%)