ANGO

AngioDynamics, Inc. Historical Stock Prices

$14.43
*  
0.13
0.89%
Get ANGO Alerts
*Delayed - data as of Jul. 10, 2014 12:29 ET  -  Find a broker to begin trading ANGO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANGO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
12:29  14.29  14.49  14.12  14.43 32,744
07/09/2014 14.94 15.05 14.51 14.56 154,532
07/08/2014 15.93 16.04 14.89 14.96 213,613
07/07/2014 16.41 16.46 15.89 15.9 95,383
07/03/2014 16.36 16.55 16.14 16.34 40,718
07/02/2014 16.56 16.59 16.124 16.31 102,219
07/01/2014 16.42 16.81 16.202 16.6 93,968
06/30/2014 16.08 16.44 16 16.33 73,194
06/27/2014 16 16.25 15.91 16.17 217,260
06/26/2014 16.12 16.12 15.898 16.02 74,597
06/25/2014 15.81 16.18 15.621 16.11 57,464
06/24/2014 16.01 16.23 15.91 15.91 60,737
06/23/2014 16.16 16.1696 15.94 16.09 93,362
06/20/2014 16 16.25 15.99 16.17 171,157
06/19/2014 16 16.2 15.85 16 272,536
06/18/2014 14.33 15.413 14.33 15.31 148,151
06/17/2014 14 14.48 13.888 14.35 104,839
06/16/2014 14 14.08 13.95 14.04 67,740
06/13/2014 14.1 14.18 13.952 14.01 38,282
06/12/2014 14.06 14.168 13.925 14.06 70,242
06/11/2014 14.24 14.3 14.05 14.1 57,311
06/10/2014 14.31 14.4 14.128 14.28 66,935
06/09/2014 14.25 14.45 14.18 14.37 46,899
06/06/2014 14.56 14.56 14.27 14.32 73,087
06/05/2014 14.08 14.52 14 14.47 86,342
06/04/2014 14 14.21 14 14.09 66,400
06/03/2014 13.93 14.26 13.93 14.02 116,442
06/02/2014 14.33 14.33 13.84 14.01 75,430
05/30/2014 14.31 14.56 14.204 14.33 115,670
05/29/2014 14.32 14.33 14.084 14.28 74,932
05/28/2014 14.36 14.36 14.13 14.21 96,943
05/27/2014 14.28 14.41 14.07 14.34 91,164
05/23/2014 14.16 14.18 14.01 14.14 120,537
05/22/2014 14.12 14.13 13.98 14.11 107,505
05/21/2014 14.15 14.31 14.032 14.12 84,400
05/20/2014 14.3 14.34 14.01 14.12 123,339
05/19/2014 13.92 14.39 13.92 14.31 129,444
05/16/2014 13.85 14.08 13.79 14.02 134,693
05/15/2014 13.66 13.92 13.66 13.9 115,425
05/14/2014 13.75 14.04 13.6454 13.75 134,855
05/13/2014 13.83 13.9 13.58 13.78 174,449
05/12/2014 13.55 14.05 13.4901 13.84 107,953
05/09/2014 13.31 13.58 13.22 13.53 90,864
05/08/2014 13.26 13.68 13.26 13.39 148,717
05/07/2014 13.6 13.71 13.27 13.31 114,865
05/06/2014 13.62 13.8 13.522 13.61 81,563
05/05/2014 13.41 13.73 13.4 13.7 100,488
05/02/2014 13.2 13.59 13.062 13.54 131,981
05/01/2014 13.39 13.6 13.06 13.18 214,284
04/30/2014 13.62 13.65 13.39 13.44 204,315
04/29/2014 13.7 13.77 13.58 13.7 121,380
04/28/2014 13.62 13.95 13.511 13.68 280,466
04/25/2014 13.75 13.89 13.53 13.61 225,787
04/24/2014 14.03 14.03 13.8 13.87 158,527
04/23/2014 14.32 14.32 13.85 13.99 93,972
04/22/2014 14.6 14.7 14.35 14.38 104,368
04/21/2014 14.33 14.61 14.17 14.6 126,627
04/17/2014 13.94 14.499 13.94 14.36 218,874
04/16/2014 13.52 13.99 13.43 13.97 174,417
04/15/2014 13.8 13.88 13.06 13.47 247,945
04/14/2014 14.06 14.22 13.63 13.78 196,447
04/11/2014 15.05 15.05 13.86 13.925 429,703
04/10/2014 16.26 16.35 14.86 15.1 386,577
04/09/2014 15.37 15.91 15.29 15.85 246,277
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?