Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.910	6.950	6.766	6.850	2,900	+0.00(+0.00%)
Apr 28, 2011	6.800	6.850	6.710	6.850	15,250	+0.10(+1.48%)
Apr 27, 2011	6.350	6.750	6.350	6.750	6,532	+0.25(+3.85%)
Apr 26, 2011	6.550	6.600	6.500	6.500	2,783	-0.08(-1.22%)
Apr 25, 2011	6.600	6.600	6.580	6.580	5,985	-0.01(-0.15%)
Apr 21, 2011	6.900	6.900	6.580	6.590	12,885	-0.18(-2.64%)
Apr 20, 2011	6.890	6.890	6.700	6.769	8,658	+0.02(+0.28%)
Apr 19, 2011	6.950	6.950	6.600	6.750	16,940	+0.00(+0.00%)
Apr 18, 2011	6.880	6.900	6.670	6.750	3,800	-0.12(-1.75%)
Apr 15, 2011	6.680	7.050	6.680	6.870	15,735	+0.25(+3.78%)
Apr 14, 2011	6.770	6.850	6.590	6.620	36,943	-0.15(-2.22%)
Apr 13, 2011	7.180	7.180	6.670	6.770	43,956	-0.35(-4.92%)
Apr 12, 2011	7.320	7.340	7.080	7.120	10,285	-0.24(-3.26%)
Apr 11, 2011	7.600	7.625	7.360	7.360	5,303	-0.16(-2.13%)
Apr 08, 2011	7.680	7.710	7.470	7.520	11,010	-0.15(-1.96%)
Apr 07, 2011	7.560	7.680	7.500	7.670	5,382	-0.06(-0.78%)
Apr 06, 2011	7.730	7.730	7.600	7.730	5,187	+0.00(+0.00%)
Apr 05, 2011	7.730	7.730	7.550	7.730	16,400	+0.13(+1.71%)
Apr 04, 2011	7.650	7.670	7.560	7.600	3,299	-0.13(-1.68%)
Apr 01, 2011	7.170	7.750	7.170	7.730	17,393	+0.49(+6.77%)
Mar 31, 2011	7.110	7.260	7.110	7.240	17,312	+0.13(+1.83%)
Mar 30, 2011	7.200	7.320	7.090	7.110	10,710	-0.06(-0.84%)
Mar 29, 2011	7.200	7.200	7.150	7.170	10,130	-0.02(-0.28%)
Mar 28, 2011	7.090	7.259	7.090	7.190	5,790	+0.07(+0.96%)
Mar 25, 2011	7.000	7.270	6.930	7.122	21,585	+0.26(+3.81%)
Mar 24, 2011	7.010	7.070	6.650	6.860	19,060	-0.18(-2.56%)
Mar 23, 2011	7.100	7.124	7.030	7.040	5,881	-0.06(-0.85%)
Mar 22, 2011	7.290	7.290	7.080	7.100	7,461	+0.00(+0.01%)
Mar 21, 2011	7.100	7.100	7.050	7.099	9,225	+0.05(+0.70%)
Mar 18, 2011	6.970	7.090	6.950	7.050	6,021	+0.14(+2.03%)
Mar 17, 2011	7.000	7.000	6.820	6.910	5,887	+0.20(+3.03%)
Mar 16, 2011	6.710	6.870	6.620	6.707	15,780	-0.10(-1.45%)
Mar 15, 2011	6.832	6.995	6.750	6.806	28,256	-0.19(-2.70%)
Mar 14, 2011	6.938	7.000	6.760	6.995	14,239	-0.04(-0.64%)
Mar 11, 2011	7.040	7.080	6.650	7.040	17,915	-0.24(-3.30%)
Mar 10, 2011	7.380	7.470	7.250	7.280	5,573	-0.13(-1.75%)
Mar 09, 2011	7.220	7.560	7.220	7.410	15,220	+0.03(+0.41%)
Mar 08, 2011	7.480	7.480	7.320	7.380	13,900	+0.03(+0.40%)
Mar 07, 2011	7.190	7.480	7.190	7.351	3,625	+0.00(+0.01%)
Mar 04, 2011	7.270	7.420	7.260	7.350	9,361	-0.13(-1.74%)
Mar 03, 2011	7.600	7.600	7.140	7.480	27,390	-0.10(-1.32%)
Mar 02, 2011	7.620	7.800	7.344	7.580	19,775	-0.05(-0.66%)
Mar 01, 2011	7.680	7.680	7.210	7.630	20,801	+0.09(+1.19%)
Feb 28, 2011	7.480	7.680	7.340	7.540	17,654	+0.09(+1.21%)
Feb 25, 2011	7.280	7.470	7.280	7.450	22,377	+0.17(+2.34%)
Feb 24, 2011	7.730	8.000	7.280	7.280	95,709	-0.40(-5.21%)
Feb 23, 2011	7.100	7.900	7.050	7.680	101,629	+0.68(+9.71%)
Feb 22, 2011	7.100	7.100	6.890	7.000	37,466	+0.02(+0.27%)
Feb 18, 2011	6.880	7.030	6.700	6.981	18,630	+0.11(+1.60%)
Feb 17, 2011	6.680	7.000	6.680	6.871	16,716	+0.33(+5.06%)
Feb 16, 2011	6.370	6.650	6.349	6.540	20,184	+0.28(+4.47%)
Feb 15, 2011	6.230	6.350	6.150	6.260	11,110	+0.02(+0.32%)
Feb 14, 2011	5.870	6.290	5.870	6.240	24,267	-0.17(-2.65%)
Feb 11, 2011	6.760	6.760	6.320	6.410	56,144	-0.34(-5.04%)
Feb 10, 2011	7.200	7.250	6.650	6.750	37,291	-0.46(-6.38%)
Feb 09, 2011	7.310	7.360	7.010	7.210	19,275	-0.27(-3.61%)
Feb 08, 2011	7.410	7.480	7.360	7.480	20,629	+0.08(+1.08%)
Feb 07, 2011	7.400	7.410	7.361	7.400	12,694	-0.02(-0.27%)
Feb 04, 2011	7.300	7.450	7.300	7.420	23,788	+0.07(+0.95%)
Feb 03, 2011	7.440	7.450	7.300	7.350	34,386	-0.06(-0.76%)
Feb 02, 2011	7.420	7.480	7.350	7.406	11,793	-0.01(-0.18%)