Syneron Medical Ltd. Historical Stock Prices

ELOS 
$11.35
*  
0.25
 negative 
2.25%
Get ELOS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ELOS Pre-Market
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  11.10  11.38  10.98  11.35 58,416
04/17/2014 11.1 11.38 10.98 11.35 58,416
04/16/2014 10.91 11.29 10.7401 11.1 185,295
04/15/2014 11.22 11.22 10.67 10.91 114,609
04/14/2014 11.85 11.85 11.12 11.17 80,745
04/11/2014 11.32 11.38 11.0201 11.25 48,559
04/10/2014 11.69 11.97 11.28 11.33 76,102
04/09/2014 11.43 11.77 11.43 11.745 36,522
04/08/2014 11.62 11.7 11.36 11.42 104,403
04/07/2014 11.63 11.73 11.5 11.6 79,274
04/04/2014 12.42 12.47 11.46 11.73 135,888
04/03/2014 12.85 12.85 12.2 12.3 120,745
04/02/2014 12.75 12.88 12.64 12.72 65,532
04/01/2014 12.5 12.74 12.45 12.71 77,207
03/31/2014 12.12 12.53 12.1081 12.45 106,045
03/28/2014 12.12 12.21 12 12.07 59,625
03/27/2014 11.76 12.21 11.76 12.04 154,762
03/26/2014 11.86 12.0263 11.74 11.86 127,967
03/25/2014 11.84 12.02 11.74 11.82 121,052
03/24/2014 11.82 11.96 11.545 11.86 77,861
03/21/2014 11.94 12.16 11.84 11.89 111,021
03/20/2014 12.18 12.28 11.8 11.85 91,824
03/19/2014 11.85 12.16 11.8 12.14 82,036
03/18/2014 11.67 11.99 11.56 11.86 96,327
03/17/2014 11.75 11.89 11.57 11.71 81,987
03/14/2014 11.6 11.665 11.4 11.62 54,655
03/13/2014 11.61 11.8 11.367 11.6 31,580
03/12/2014 11.58 11.74 11.51 11.62 58,021
03/11/2014 11.78 11.78 11.57 11.63 32,230
03/10/2014 11.5 11.84 11.5 11.75 73,592
03/07/2014 11.54 11.6 11.34 11.55 35,688
03/06/2014 11.5 11.6355 11.41 11.55 33,149
03/05/2014 11.41 11.48 11.27 11.45 93,469
03/04/2014 11.29 11.47 11.15 11.35 20,895
03/03/2014 11.02 11.34 11.02 11.14 74,621
02/28/2014 11.29 11.42 11.12 11.12 62,326
02/27/2014 11.18 11.53 11.11 11.26 228,396
02/26/2014 11.5 11.65 11.24 11.26 106,561
02/25/2014 11.66 11.68 11.41 11.44 111,981
02/24/2014 11.85 11.85 11.6055 11.67 78,395
02/21/2014 11.49 11.84 11.49 11.71 133,229
02/20/2014 11.11 12.19 11.11 11.47 847,155
02/19/2014 11.44 11.55 11 11.08 101,727
02/18/2014 11.45 11.739 11.395 11.47 198,152
02/14/2014 11.19 11.5669 11.19 11.5 153,863
02/13/2014 11.13 11.45 11.13 11.34 252,933
02/12/2014 11.5 11.58 10.86 11.2 253,514
02/11/2014 11.57 11.57 11.4 11.43 41,276
02/10/2014 11.59 11.7 11.39 11.57 126,536
02/07/2014 11.6 11.74 11.44 11.54 26,049
02/06/2014 11.321 11.66 11.3 11.53 43,964
02/05/2014 11.39 11.43 11.1029 11.27 38,362
02/04/2014 11.79 11.85 11.36 11.38 55,301
02/03/2014 12.17 12.17 11.55 11.73 109,298
01/31/2014 12.23 12.27 12.02 12.13 54,450
01/30/2014 12.17 12.4 12.01 12.36 48,197
01/29/2014 12.12 12.26 12 12.12 76,897
01/28/2014 12.34 12.36 12.14 12.19 56,331
01/27/2014 12.24 12.4 12.05 12.34 70,185
01/24/2014 12.52 12.56 12.21 12.25 120,476
01/23/2014 12.56 12.739 12.525 12.58 71,134
01/22/2014 12.82 12.9693 12.55 12.62 132,043
01/21/2014 13.03 13.16 12.57 12.83 136,740
01/17/2014 13.17 13.17 12.59 12.64 85,526
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 your brokers before you trade


Want to trade FX?