Home > Quotes > GIVN > Historical Prices
GIVN

Given Imaging Ltd. Historical Stock Prices

$14.47
*  
0.41
  negative  
2.76%
Get GIVN Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GIVN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.84  14.85  14.371  14.47 156,432
05/23/2013 15 15.09 14.58 14.88 136,825
05/22/2013 15.96 16.03 15.1 15.23 246,921
05/21/2013 16.75 16.939 15.95 16.08 183,278
05/20/2013 16.39 16.89 16.03 16.39 500,337
05/17/2013 15.3 15.45 15.25 15.4 47,075
05/16/2013 15.41 15.44 15.01 15.36 37,181
05/15/2013 15.6 15.77 15.42 15.48 42,013
05/14/2013 15.72 15.9 15.61 15.66 61,995
05/13/2013 15.81 15.9399 15.64 15.84 49,472
05/10/2013 15.83 15.95 15.71 15.91 39,807
05/09/2013 15.99 15.99 15.56 15.89 167,689
05/08/2013 16.27 16.38 16.27 16.36 26,268
05/07/2013 16.2 16.2833 16.12 16.23 16,757
05/06/2013 16 16.2 15.96 16.17 39,528
05/03/2013 16.18 16.2 16.03 16.04 22,715
05/02/2013 15.83 16.1111 15.82 16.09 34,799
05/01/2013 15.96 16.05 15.87 15.9 33,313
04/30/2013 15.84 16.0099 15.81 15.93 30,873
04/29/2013 16 16.01 15.81 15.82 51,112
04/26/2013 16.14 16.18 15.97 15.99 50,773
04/25/2013 16.19 16.21 16.02 16.15 37,442
04/24/2013 16.09 16.16 15.98 16.16 48,941
04/23/2013 16.12 16.17 15.97 16.05 14,170
04/22/2013 16.06 16.11 15.9115 16.01 25,222
04/19/2013 15.99 16.22 15.86 15.975 65,215
04/18/2013 16.14 16.15 15.64 15.95 68,997
04/17/2013 15.87 16.27 15.87 16.07 64,257
04/16/2013 16.04 16.3 15.72 16.14 86,858
04/15/2013 15.93 16.05 15.61 15.98 48,624
04/12/2013 15.88 16.02 15.84 16.02 33,516
04/11/2013 16.04 16.175 15.8 16 58,845
04/10/2013 16.3 16.3 16.06 16.17 37,534
04/09/2013 16.23 16.35 16.18 16.34 13,764
04/08/2013 16.31 16.47 16.22 16.37 20,309
04/05/2013 16.04 16.37 16.02 16.37 14,029
04/04/2013 16.36 16.465 16.01 16.19 51,003
04/03/2013 16.44 16.44 16.27 16.34 19,298
04/02/2013 16.27 16.451 16.24 16.36 34,041
04/01/2013 16.29 16.4 16.24 16.35 15,369
03/28/2013 16.24 16.42 16.04 16.35 59,625
03/27/2013 16.08 16.31 15.85 16.29 58,969
03/26/2013 15.97 16.2 15.87 16.19 85,466
03/25/2013 16.39 16.39 15.87 15.88 83,307
03/22/2013 16.4 16.4 16.21 16.31 21,216
03/21/2013 16.29 16.36 16.2 16.32 20,532
03/20/2013 16.5 16.5 16.28 16.36 59,023
03/19/2013 16.46 16.55 16.05 16.37 41,261
03/18/2013 16.37 16.4 16.295 16.38 32,149
03/15/2013 16.26 16.6 16.23 16.51 61,672
03/14/2013 16.6 16.65 16.21 16.29 130,341
03/13/2013 16.49 16.6 16.37 16.45 192,849
03/12/2013 16.1 16.22 16.06 16.19 207,859
03/11/2013 16.14 16.25 16.06 16.09 94,129
03/08/2013 16.03 16.12 15.8 16.08 74,364
03/07/2013 15.99 16.13 15.97 16.01 34,150
03/06/2013 16.07 16.14 15.978 16.06 32,874
03/05/2013 16.18 16.27 16.01 16.09 102,993
03/04/2013 16.03 16.21 15.98 16.08 103,091
03/01/2013 15.79 15.92 15.72 15.81 39,689
02/28/2013 15.95 15.97 15.79 15.84 44,303
02/27/2013 16.04 16.04 15.85 15.97 40,259
02/26/2013 16.05 16.055 15.75 15.97 43,394
02/25/2013 16 16 15.78 15.99 29,179
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.