Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	13.01	13.26	12.75	13.26	5,865	+0.26(+2.00%)
Jun 27, 2008	12.81	13.01	12.81	13.00	3,800	+0.10(+0.78%)
Jun 26, 2008	13.05	13.40	12.50	12.90	7,171	-0.05(-0.39%)
Jun 25, 2008	13.33	13.33	12.87	12.95	2,200	-0.26(-1.97%)
Jun 24, 2008	13.65	13.65	13.02	13.21	1,700	-0.32(-2.37%)
Jun 23, 2008	12.90	13.70	12.90	13.53	4,871	+0.63(+4.88%)
Jun 20, 2008	12.82	12.90	12.10	12.90	9,400	+0.10(+0.78%)
Jun 19, 2008	12.95	13.15	12.65	12.80	7,100	-0.25(-1.92%)
Jun 18, 2008	13.30	13.41	12.65	13.05	19,757	-0.13(-0.97%)
Jun 17, 2008	13.11	13.18	12.95	13.18	4,693	+0.18(+1.37%)
Jun 16, 2008	13.07	13.30	12.76	13.00	8,725	+0.07(+0.54%)
Jun 13, 2008	12.88	13.08	12.76	12.93	3,465	+0.30(+2.38%)
Jun 12, 2008	13.10	13.12	12.50	12.63	9,750	-0.33(-2.55%)
Jun 11, 2008	13.05	13.45	12.80	12.96	6,433	-0.19(-1.45%)
Jun 10, 2008	13.23	13.24	13.00	13.15	4,600	-0.06(-0.45%)
Jun 09, 2008	13.87	13.87	13.15	13.21	14,311	-0.35(-2.58%)
Jun 06, 2008	14.11	14.34	13.56	13.56	12,715	-0.44(-3.14%)
Jun 05, 2008	13.42	14.05	13.19	14.00	22,400	+0.58(+4.32%)
Jun 04, 2008	14.00	14.00	13.30	13.42	9,724	-0.53(-3.80%)
Jun 03, 2008	14.15	14.15	13.73	13.95	5,022	-0.04(-0.29%)