Syneron Medical Ltd. Historical Stock Prices

ELOS 
$9.88
*  
0.05
0.5%
Get ELOS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ELOS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.98  9.98  9.55  9.88 38,469
07/28/2014 9.98 9.98 9.55 9.88 38,469
07/25/2014 9.93 10.08 9.92 9.93 26,573
07/24/2014 10.2 10.21 9.95 10.06 25,653
07/23/2014 10.11 10.3 9.96 10.05 38,669
07/22/2014 9.88 10.17 9.88 10.06 123,022
07/21/2014 10 10.12 9.815 10.01 37,915
07/18/2014 9.91 10.08 9.79 10.08 25,246
07/17/2014 9.91 10.05 9.81 9.94 20,898
07/16/2014 10.24 10.24 9.89 9.97 129,722
07/15/2014 10.2 10.35 10.05 10.1 27,994
07/14/2014 10.27 10.27 10.01 10.17 25,281
07/11/2014 9.99 10.18 9.98 10.16 34,739
07/10/2014 9.9 10.23 9.8 10.09 64,627
07/09/2014 9.962 10.02 9.94 10 13,204
07/08/2014 10.09 10.166 9.901 10.02 55,643
07/07/2014 10.26 10.26 10.07 10.1 32,213
07/03/2014 10.42 10.42 10.26 10.3 15,170
07/02/2014 10.42 10.684 10.35 10.37 21,790
07/01/2014 10.3 10.61 10.25 10.5 38,106
06/30/2014 10.58 10.72 10.29 10.32 37,746
06/27/2014 10.3601 10.78 10.3601 10.68 30,352
06/26/2014 10.77 10.824 10.39 10.48 39,133
06/25/2014 10.78 11 10.691 10.8 29,801
06/24/2014 10.82 11 10.645 10.83 74,384
06/23/2014 10.7 10.85 10.54 10.82 88,803
06/20/2014 10.76 10.81 10.42 10.75 47,148
06/19/2014 10.73 10.73 10.44 10.61 24,495
06/18/2014 10.6 10.7 10.6 10.65 30,156
06/17/2014 10.5 10.65 10.365 10.6 36,251
06/16/2014 10.52 10.55 10.36 10.48 45,142
06/13/2014 10.59 10.591 10.46 10.47 21,728
06/12/2014 10.69 10.7 10.478 10.65 27,023
06/11/2014 10.68 10.82 10.475 10.72 66,992
06/10/2014 10.84 10.84 10.33 10.7 39,364
06/09/2014 10.74 10.9 10.4 10.88 48,318
06/06/2014 10.66 10.77 10.63 10.75 24,328
06/05/2014 10.52 10.74 10.5 10.7 65,503
06/04/2014 10.8 10.835 10.31 10.53 112,503
06/03/2014 10.82 10.9 10.54 10.82 35,805
06/02/2014 11 11.01 10.76 10.84 46,806
05/30/2014 10.99 10.99 10.76 10.95 33,111
05/29/2014 10.71 10.91 10.65 10.85 41,785
05/28/2014 10.76 10.78 10.63 10.7 24,673
05/27/2014 10.5 10.79 10.39 10.77 53,476
05/23/2014 10.16 10.62 10.16 10.53 40,049
05/22/2014 10.29 10.31 10.12 10.3 132,678
05/21/2014 10.5 10.5 10.28 10.32 25,252
05/20/2014 10.5 10.5 10.33 10.45 83,663
05/19/2014 10.5 10.66 10.455 10.55 45,236
05/16/2014 10.49 10.58 10.49 10.57 105,115
05/15/2014 10.44 10.61 10.44 10.52 61,334
05/14/2014 10.5 10.75 10.4801 10.52 88,202
05/13/2014 10.54 10.75 10.5 10.62 59,568
05/12/2014 10.5 10.708 10.45 10.54 57,773
05/09/2014 10.331 10.55 10.33 10.48 30,544
05/08/2014 10.3 10.5 10.26 10.38 56,043
05/07/2014 10.17 10.3 9.99 10.26 132,230
05/06/2014 10.17 10.456 10.06 10.18 65,935
05/05/2014 10.06 10.324 10.0101 10.22 33,641
05/02/2014 10.14 10.32 10.12 10.18 51,728
05/01/2014 10.41 10.486 10.11 10.17 81,478
04/30/2014 10.37 10.478 10.21 10.37 50,206
04/29/2014 10.58 10.78 10.3 10.37 181,098
04/28/2014 10.66 10.852 10.25 10.48 87,342
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?