Stock Quote and Chart for Barnwell Industries Inc. [AMEX]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

BRN

Barnwell Industries Inc. [AMEX]

10 Oct 2008 00:00

LAST: 5.9900	CHANGE: -0.6100	OPEN: 6.4400	HIGH: 6.4800	ASK:	VOLUME: 8,900
LAST: 5.9900	CHANGE(%): -9.24%	PREV: 6.6000	LOW: 5.6800	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
10 Oct 2008	6.4400	6.4800	5.6800	5.9900	8,900
09 Oct 2008	6.6200	6.9000	6.3500	6.6000	7,000
08 Oct 2008	6.5000	7.3000	6.4500	6.5000	21,800
07 Oct 2008	8.0500	8.1500	6.8000	6.8800	20,900
06 Oct 2008	8.8000	8.9000	7.7500	7.9100	36,900
03 Oct 2008	9.1300	9.2000	8.8000	9.0000	13,700
02 Oct 2008	9.0000	9.3400	8.9000	9.0000	20,400
01 Oct 2008	9.4900	10.2200	9.0100	9.1000	13,500
30 Sep 2008	9.5700	9.6500	9.1000	9.4600	18,600
29 Sep 2008	10.5000	10.5000	9.2800	9.6000	6,500

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the AMEX exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: