NEOG

Neogen Corporation Historical Stock Prices

$46.81
*  
0.24
0.52%
Get NEOG Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading NEOG 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

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

Select the Timeframe:

Results for: 1 Year, From 07-JUL-2014 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.61  47.28  46.07  46.81 175,892
07/07/2015 46.61 47.28 46.07 46.81 176,138
07/06/2015 46.21 46.85 46.0001 46.57 165,378
07/02/2015 46.97 46.97 46.37 46.54 105,757
07/01/2015 48.05 48.05 46.73 46.9 186,507
06/30/2015 47.54 48.15 47.42 47.44 109,243
06/29/2015 48.49 48.78 47.19 47.27 98,673
06/26/2015 49.09 49.26 48.063 48.75 198,113
06/25/2015 48.31 48.98 47.98 48.84 108,063
06/24/2015 49.09 49.12 47.95 48.22 154,558
06/23/2015 49.29 49.6 48.64 49.09 169,214
06/22/2015 49.65 50.22 48.761 49.46 148,872
06/19/2015 48.63 49.4 48.36 49.21 197,270
06/18/2015 47.54 48.62 47.36 48.49 161,981
06/17/2015 47.87 48.29 47.33 47.34 151,359
06/16/2015 46.93 48.11 46.93 47.56 127,222
06/15/2015 46.98 47.55 46.26 47.17 109,394
06/12/2015 47.43 47.85 47 47.2 107,022
06/11/2015 47.37 47.97 46.7 47.48 130,561
06/10/2015 46.78 47.98 46.53 47.48 153,521
06/09/2015 46.4 47.1 45.57 46.53 129,794
06/08/2015 46.2 46.91 46.03 46.51 83,929
06/05/2015 46.01 46.6 45.38 46.42 109,878
06/04/2015 47.1 47.17 45.83 46.01 106,211
06/03/2015 46.86 47.5 46.21 47.28 102,408
06/02/2015 46.47 47.55 46.44 46.8 99,651
06/01/2015 44.9 47.26 44.9 46.85 144,715
05/29/2015 46.31 47.13 46.18 46.74 158,582
05/28/2015 45.91 46.55 45.79 46.45 127,206
05/27/2015 45.4 46.11 44.93 45.9 102,277
05/26/2015 45.51 45.53 44.58 45.36 104,275
05/22/2015 45.85 46.25 45.41 45.9 140,590
05/21/2015 45.73 45.98 45.08 45.79 180,452
05/20/2015 45.64 45.805 44.96 45.64 126,972
05/19/2015 45.39 45.99 45.06 45.51 256,372
05/18/2015 44.46 45.55 44.45 45.31 186,948
05/15/2015 43.73 44.5 43.5 44.47 205,320
05/14/2015 42.92 43.9 42.26 43.77 144,543
05/13/2015 42.54 42.88 41.93 42.68 95,915
05/12/2015 42.41 42.78 41.51 42.37 110,601
05/11/2015 42.85 43.5 42.16 42.55 124,208
05/08/2015 43.46 43.92 42.45 42.53 97,888
05/07/2015 42.83 43.44 42.31 42.9 111,857
05/06/2015 42.7 43.115 42.27 42.8 142,478
05/05/2015 43.35 43.88 42.19 42.68 144,696
05/04/2015 42.9 44.13 42.9 43.62 254,245
05/01/2015 44.6 45.15 42.71 42.82 282,437
04/30/2015 45.97 46.07 44.27 44.54 197,293
04/29/2015 46.95 47.25 46.1 46.14 80,283
04/28/2015 46.2 47.47 45.35 47.36 117,253
04/27/2015 47.09 47.36 45.56 46.03 133,426
04/24/2015 46.46 47.62 46.46 46.875 93,480
04/23/2015 46.89 47.895 46.252 46.55 95,016
04/22/2015 47.99 47.99 46.7585 47.09 122,313
04/21/2015 46.24 47.86 45.96 47.6 217,015
04/20/2015 45.63 46.23 45.26 45.94 173,653
04/17/2015 46.94 46.94 45.22 45.47 161,429
04/16/2015 47.15 47.96 47.15 47.31 102,690
04/15/2015 47.41 47.885 47.08 47.21 144,181
04/14/2015 46.98 47.51 46.13 47.26 132,350
04/13/2015 46.82 47.43 46.82 46.96 82,509
04/10/2015 47.18 47.33 46.56 46.78 65,191
04/09/2015 46.89 47.15 46.1 46.82 107,912
04/08/2015 46.39 47.035 46.03 46.79 172,233
04/07/2015 46.11 46.46 46.04 46.25 117,538
04/06/2015 46.07 46.48 45.73 46.02 92,906
04/02/2015 46.15 46.962 45.925 46.27 94,704
04/01/2015 46.29 46.42 45.5 45.97 207,892
03/31/2015 46.91 48.105 46.61 46.73 285,703
03/30/2015 47.1 47.4299 46.89 47.24 224,272
03/27/2015 47.44 47.69 46.06 47.02 270,538
03/26/2015 47.77 48.36 45.65 47.64 370,457
03/25/2015 51.36 51.79 48.39 48.67 187,328
03/24/2015 50.94 51.64 50.172 51.205 220,068
03/23/2015 50.04 51.19 49.54 50.77 144,101
03/20/2015 50.27 50.635 49.81 50.34 382,035
03/19/2015 48.89 50.1 48.89 49.91 215,341
03/18/2015 49.26 49.27 48.16 48.88 344,174
03/17/2015 50.02 51.98 48.96 49.29 273,656
03/16/2015 50.74 51.88 50.2015 50.98 195,116
03/13/2015 50.82 51.46 49.53 50.4 123,254
03/12/2015 50.03 50.79 49.78 50.71 168,695
03/11/2015 48.65 49.79 48.21 49.57 171,511
03/10/2015 48.86 49.22 48.03 48.8 109,511
03/09/2015 49.43 50.05 48.99 49.46 96,166
03/06/2015 49.47 50.02 48.84 49.2 103,600
03/05/2015 49.73 50.22 49.03 49.95 109,897
03/04/2015 49.24 50.44 48.94 49.55 163,859
03/03/2015 49.61 49.94 48.76 49.5 519,428
03/02/2015 50.31 50.75 49.2 49.91 261,443
02/27/2015 51.52 51.97 51.11 51.15 97,458
02/26/2015 50.49 51.79 50.42 51.63 123,980
02/25/2015 50.1 50.9 49.97 50.81 106,166
02/24/2015 50.01 50.46 49.95 50.19 96,892
02/23/2015 49.06 50.72 48.95 50.13 146,640
02/20/2015 48.91 49.42 48.15 49.34 113,063
02/19/2015 48.13 49.01 48.13 48.79 75,757
02/18/2015 47.94 48.45 47.76 48.34 106,835
02/17/2015 48.62 48.62 47.86 48.16 108,983
02/13/2015 48.15 48.57 47.94 48.46 75,745
02/12/2015 48.2 48.49 47.79 48.02 74,077
02/11/2015 48.41 48.99 47.75 48.02 87,016
02/10/2015 49.29 49.52 48.37 48.41 138,360
02/09/2015 49.05 49.51 48.52 48.79 183,355
02/06/2015 48.64 49.35 48.057 49.17 190,732
02/05/2015 47.53 48.88 47.53 48.52 97,496
02/04/2015 47.08 47.81 46.46 47.25 105,273
02/03/2015 47.06 47.39 46.3 47.26 91,936
02/02/2015 46.33 46.91 45.27 46.86 146,083
01/30/2015 47.94 48.43 45.99 46.1 143,162
01/29/2015 47.63 48.32 46.796 48.17 103,187
01/28/2015 48.89 49.03 47.08 47.53 125,027
01/27/2015 48.52 49.31 48.2 48.57 94,563
01/26/2015 48.29 49.38 47.8689 49.04 136,109
01/23/2015 48.35 49 47.9 48.3 109,880
01/22/2015 47.9 48.23 46.756 48.18 154,844
01/21/2015 47.94 47.94 47.18 47.55 97,985
01/20/2015 48.25 48.5 47.47 47.96 114,651
01/16/2015 47.35 48.25 47.158 48.16 211,418
01/15/2015 48.74 48.74 47.09 47.51 110,867
01/14/2015 47.63 48.88 47.3555 48.54 158,721
01/13/2015 48.86 49.46 47.91 48.26 281,400
01/12/2015 48.86 49.23 47.955 48.39 165,902
01/09/2015 48.84 49 48.21 48.74 98,095
01/08/2015 48.44 49.3 47.7 48.96 156,865
01/07/2015 48.61 48.61 47.15 47.94 288,899
01/06/2015 48.59 49.06 47.96 48.32 165,994
01/05/2015 48.49 49.57 48.14 48.44 134,307
01/02/2015 49.34 49.91 48.03 48.78 197,411
12/31/2014 49.06 50.38 48.95 49.59 322,993
12/30/2014 48.62 49.56 48.62 48.78 148,908
12/29/2014 49.1 49.43 48.58 48.89 117,725
12/26/2014 48.52 49.47 48.42 49.01 130,806
12/24/2014 48.48 48.65 48.04 48.21 66,270
12/23/2014 49.01 49.15 48.04 48.31 138,552
12/22/2014 48.2 49.25 48.09 49.15 162,746
12/19/2014 48.98 49.73 47.6 48.28 484,186
12/18/2014 46.69 50.82 46 49.095 593,692
12/17/2014 45.8 47.94 45.23 47.71 280,673
12/16/2014 46.16 47 45.51 45.89 208,759
12/15/2014 45.41 46.35 45 46.11 207,891
12/12/2014 44.77 46.1799 44.48 45.4 172,432
12/11/2014 45.18 46.89 45.11 45.46 164,749
12/10/2014 45.03 45.8 44.874 45.04 169,467
12/09/2014 43.2 45.48 43.05 45.4 163,549
12/08/2014 43.49 44.95 43.13 43.67 147,549
12/05/2014 43.02 44.16 42.76 43.75 158,088
12/04/2014 43.05 44.02 42.72 43.08 137,525
12/03/2014 44.55 44.85 43.43 43.56 140,910
12/02/2014 44.49 45.35 44.21 44.6 191,410
12/01/2014 44.23 44.66 43.79 44.31 139,129
11/28/2014 44.59 45.89 44.25 44.31 76,856
11/26/2014 43.854 44.89 43.854 44.65 122,220
11/25/2014 43.85 44.445 43.35 44.04 111,363
11/24/2014 42.47 43.705 42.47 43.68 124,109
11/21/2014 42.82 43.17 42.05 42.47 120,536
11/20/2014 41.31 42.38 41 42.32 119,184
11/19/2014 42.36 42.36 41.32 41.59 113,891
11/18/2014 42.51 42.92 41.62 42.51 78,714
11/17/2014 42.37 42.66 42.17 42.26 114,123
11/14/2014 44.04 44.04 42.4301 42.55 92,826
11/13/2014 44.63 44.87 43.755 44.05 102,731
11/12/2014 44.01 44.78 43.77 44.6 104,770
11/11/2014 44.17 44.47 43.89 44.19 83,666
11/10/2014 43.08 44.3 42.9 44.29 103,709
11/07/2014 43.77 43.9999 42.42 43.01 85,452
11/06/2014 44.07 44.12 43.18 43.84 86,846
11/05/2014 44.03 44.558 43.57 43.88 103,069
11/04/2014 43.28 43.99 42.93 43.79 110,240
11/03/2014 43.71 44.04 42.96 43.36 153,785
10/31/2014 44.94 44.94 43.43 43.9 178,477
10/30/2014 43.48 44.46 43.48 44.04 124,867
10/29/2014 44.13 44.64 43.35 43.79 113,862
10/28/2014 42.83 44.25 42.42 44.03 186,462
10/27/2014 42.07 42.79 41.74 42.64 62,984
10/24/2014 42.72 43.31 42.25 42.39 161,765
10/23/2014 42.96 43.54 42.4001 42.6 113,834
10/22/2014 42.67 43.21 42.01 42.67 183,754
10/21/2014 41.76 42.71 41.018 42.41 137,771
10/20/2014 40.48 41.77 40.48 41.48 156,911
10/17/2014 42.21 42.3 40.51 40.82 165,378
10/16/2014 41.11 41.91 40.71 41.59 139,641
10/15/2014 40.87 42.1 40.17 41.72 172,060
10/14/2014 40.46 41.88 39.954 41.36 252,454
10/13/2014 39.17 40.72 38.736 40.01 127,235
10/10/2014 39.18 40.26 38.81 39.23 168,035
10/09/2014 41.1 41.1 39.33 39.41 166,118
10/08/2014 39.52 41.33 39.056 41.08 144,090
10/07/2014 39.92 40.41 39.5801 39.77 131,315
10/06/2014 41.32 41.41 40.25 40.37 91,301
10/03/2014 41.81 42.35 41.31 41.33 111,056
10/02/2014 39.75 41.695 39.54 41.26 129,863
10/01/2014 39.72 39.94 38.76 39.61 139,853
09/30/2014 40.56 40.56 39.49 39.5 231,449
09/29/2014 40.38 40.945 40.13 40.64 109,622
09/26/2014 40.94 41.23 40.55 40.89 113,114
09/25/2014 41.41 41.47 40.28 40.91 236,486
09/24/2014 40.24 41.6 40.11 41.41 139,666
09/23/2014 39.95 40.87 39.6 40.15 182,633
09/22/2014 40.65 41.47 39.651 39.86 208,655
09/19/2014 41.25 41.6 40.06 40.84 313,214
09/18/2014 40.81 41.61 40.78 41.25 122,363
09/17/2014 40.37 41.08 40.14 40.5 108,709
09/16/2014 40.61 40.73 39.95 40.39 128,922
09/15/2014 41.5 41.54 40.61 40.69 152,830
09/12/2014 41.94 42.15 40.8101 41.64 170,556
09/11/2014 41.27 42.2 41.21 41.81 109,746
09/10/2014 40.99 41.74 40.99 41.63 96,503
09/09/2014 41.34 41.45 40.43 40.99 167,545
09/08/2014 41.33 41.5 40.79 41.42 80,826
09/05/2014 41.02 41.8 40.96 41.26 108,549
09/04/2014 41.65 41.915 41.12 41.2 59,873
09/03/2014 42.21 42.42 41.32 41.44 130,828
09/02/2014 42.38 42.58 41.48 42.12 145,403
08/29/2014 41.9 42.27 41.32 42.1 105,622
08/28/2014 41.82 42 41.58 41.75 78,422
08/27/2014 42.35 42.615 41.65 41.94 126,782
08/26/2014 42.16 43.05 41.75 42.7 154,763
08/25/2014 43.13 43.51 42.03 42.3 187,550
08/22/2014 43.56 43.73 42.83 43.39 128,263
08/21/2014 43.52 43.68 42.81 43.49 87,026
08/20/2014 44.41 44.5 43.27 43.77 84,907
08/19/2014 44.68 44.996 44.48 44.68 80,998
08/18/2014 45.36 45.36 44.21 44.69 201,911
08/15/2014 45.59 45.62 43.81 45 191,419
08/14/2014 44.73 45.2 44.54 45.06 94,027
08/13/2014 45 45.57 44.48 44.95 151,385
08/12/2014 44.11 44.98 44.09 44.83 195,642
08/11/2014 44.21 44.78 43.6 44.5 164,672
08/08/2014 43.57 44.45 43.35 44.22 153,372
08/07/2014 43.8 44.1 43.23 43.57 111,892
08/06/2014 43.35 44.19 42.928 43.64 93,474
08/05/2014 43 43.89 42.95 43.73 164,356
08/04/2014 43.17 43.43 41.765 43.33 212,452
08/01/2014 43.77 44.47 42.7 42.94 153,116
07/31/2014 44.12 44.69 43.58 43.66 205,892
07/30/2014 44.27 44.99 44.0401 44.82 215,245
07/29/2014 43.75 45.29 43.72 43.87 272,036
07/28/2014 41.89 44.21 41.74 44.09 300,030
07/25/2014 41.58 42.06 40.98 41.87 237,597
07/24/2014 42.42 42.7 41.32 42 360,932
07/23/2014 38.11 43.14 37.25 42.99 532,220
07/22/2014 38.51 39.25 36.4275 36.97 440,865
07/21/2014 39.57 39.75 38.47 38.64 266,839
07/18/2014 39.3 40.26 39.216 40.1 151,380
07/17/2014 39.6 40.01 39.24 39.45 179,534
07/16/2014 41.56 41.56 39.83 39.95 188,202
07/15/2014 42.19 42.52 41.19 41.235 191,705
07/14/2014 43 43 42.44 42.74 153,657
07/11/2014 42.08 42.6599 42.05 42.46 175,479
07/10/2014 40.68 42.48 40.68 42.24 216,900
07/09/2014 41.41 41.81 40.95 41.63 151,657
07/08/2014 41.57 41.57 40.28 41.16 226,853
07/07/2014 41.49 42.5 41.1901 41.69 288,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?