PHMD

PhotoMedex, Inc. Historical Stock Prices

$14.94
*  
0.01
 negative 
0.07%
Get PHMD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PHMD After Hours
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  14.88  15.10  14.82  14.94 23,413
04/16/2014 15.22 15.33 14.81 14.95 33,578
04/15/2014 14.82 15.13 14.52 15.07 53,115
04/14/2014 14.91 14.94 14.3101 14.74 109,342
04/11/2014 14.64 15.01 14.261 14.7 66,946
04/10/2014 15.3 15.3 14.68 14.79 63,037
04/09/2014 15.1 15.53 15.01 15.5 25,719
04/08/2014 15.03 15.22 14.84 15.01 47,966
04/07/2014 15.22 15.22 14.9 14.99 63,998
04/04/2014 15.53 15.66 15.01 15.23 66,055
04/03/2014 15.61 15.84 15.2401 15.38 53,153
04/02/2014 15.42 15.77 15.34 15.69 53,111
04/01/2014 15.89 15.89 15.09 15.41 126,983
03/31/2014 15.49 16.05 15.47 15.83 74,099
03/28/2014 15.72 16.02 15.41 15.47 54,617
03/27/2014 15.52 15.79 15.42 15.72 58,697
03/26/2014 15.88 15.96 15.27 15.6 158,735
03/25/2014 15.71 15.85 15.59 15.73 88,755
03/24/2014 15.92 16.02 15.54 15.66 84,117
03/21/2014 15.91 16.17 15.69 15.81 82,967
03/20/2014 15.75 16.22 15.7 15.95 108,904
03/19/2014 16.07 16.17 15.77 15.84 165,592
03/18/2014 16.79 16.82 16.01 16.1 194,486
03/17/2014 16.43 16.8 16.18 16.8 169,352
03/14/2014 16.63 16.7 16.07 16.39 229,365
03/13/2014 15.51 16.49 15.5 16.45 452,711
03/12/2014 15.05 15.3 14.84 15.02 226,927
03/11/2014 15.29 15.29 14.91 15.05 129,940
03/10/2014 15.19 15.23 14.83 14.95 60,831
03/07/2014 14.89 15.12 14.81 15.06 232,447
03/06/2014 14.92 14.98 14.8 14.85 95,651
03/05/2014 14.71 14.88 14.65 14.86 70,148
03/04/2014 14.33 14.68 14.03 14.66 194,231
03/03/2014 14.55 14.66 14.02 14.14 129,501
02/28/2014 14.74 14.89 14.526 14.64 76,242
02/27/2014 14.7 14.81 14.54 14.8 121,431
02/26/2014 14.36 14.55 14.3406 14.55 62,750
02/25/2014 14.14 14.36 14.14 14.29 87,160
02/24/2014 13.91 14.22 13.89 14.11 75,219
02/21/2014 14.01 14.07 13.74 13.8 101,228
02/20/2014 14.07 14.22 14 14.05 48,868
02/19/2014 14.18 14.25 13.96 13.99 70,366
02/18/2014 14.13 14.37 13.96 14.2 286,509
02/14/2014 14.69 14.9352 13.62 14 894,685
02/13/2014 13.74 13.91 13.74 13.82 43,778
02/12/2014 14.03 14.11 13.725 13.78 51,932
02/11/2014 13.75 13.9 13.7 13.9 91,787
02/10/2014 13.47 13.92 13.47 13.68 80,430
02/07/2014 13.52 13.555 13.16 13.43 104,262
02/06/2014 13.5 13.76 13.37 13.44 76,962
02/05/2014 13.46 13.53 13.34 13.45 55,486
02/04/2014 13 13.63 13 13.46 155,396
02/03/2014 13.77 13.77 12.91 13 184,173
01/31/2014 13.86 13.97 13.6 13.91 141,248
01/30/2014 13.41 14.31 13.375 14 111,480
01/29/2014 13.52 13.54 13.06 13.26 85,957
01/28/2014 13.68 13.9099 13.57 13.6 83,075
01/27/2014 14.1 14.15 13.64 13.72 97,952
01/24/2014 14.43 14.43 13.93 14.02 89,430
01/23/2014 14.86 14.88 14.4 14.45 82,745
01/22/2014 15.06 15.21 14.89 14.93 59,136
01/21/2014 14.95 15.06 14.8001 14.98 64,002
01/17/2014 14.95 15.02 14.73 14.92 142,381
01/16/2014 15.17 15.51 14.87 14.93 123,187
01/15/2014 15.12 15.37 14.91 15.04 173,274
01/14/2014 15 15.06 14.53 15.02 236,875
01/13/2014 14.2 14.9 14.11 14.84 247,619
01/10/2014 14.05 14.2 13.75 14 121,086
01/09/2014 13.85 13.99 13.73 13.97 153,587
01/08/2014 14.03 14.075 13.571 13.67 168,917
01/07/2014 13.8 14.07 13.55 13.83 280,883
01/06/2014 13.59 13.62 13.43 13.59 138,408
01/03/2014 13.21 13.47 13.02 13.4 407,133
01/02/2014 14.1 14.2 12.97 13.21 1,079,644
12/31/2013 12.8 13.18 12.76 12.95 373,635
12/30/2013 12.85 12.87 12.75 12.77 168,874
12/27/2013 12.8 12.8 12.59 12.67 67,367
12/26/2013 12.63 12.78 12.55 12.75 135,398
12/24/2013 12.47 12.61 12.45 12.54 51,459
12/23/2013 12.57 12.57 12.35 12.42 138,167
12/20/2013 12.11 12.33 12.06 12.32 244,160
12/19/2013 12.13 12.34 12.03 12.05 72,728
12/18/2013 12.41 12.41 12.175 12.32 153,599
12/17/2013 12.54 12.54 12.3 12.36 167,793
12/16/2013 12.34 12.5 12.26 12.5 249,030
12/13/2013 12.15 12.37 12.13 12.25 139,362
12/12/2013 12.45 12.45 12.13 12.14 193,098
12/11/2013 12.25 12.54 12.11 12.48 299,310
12/10/2013 12.05 12.46 12.03 12.05 247,312
12/09/2013 12.14 12.21 11.96 12 413,000
12/06/2013 12.89 12.95 12.75 12.78 163,667
12/05/2013 12.82 12.95 12.71 12.82 143,378
12/04/2013 12.4 12.98 12.22 12.86 207,789
12/03/2013 12.11 12.59 12.11 12.41 173,896
12/02/2013 12.16 12.34 11.97 12.13 171,958
11/29/2013 12.07 12.345 11.812 12.18 109,824
11/27/2013 12.2 12.29 11.76 12.01 156,828
11/26/2013 11.78 12.21 11.75 12.16 158,403
11/25/2013 11.88 11.95 11.71 11.74 146,012
11/22/2013 11.79 11.9 11.58 11.81 79,854
11/21/2013 11.6 11.63 11.428 11.54 200,005
11/20/2013 11.74 11.74 11.45 11.53 216,742
11/19/2013 12.06 12.07 11.65 11.7 178,345
11/18/2013 12.76 12.76 12.03 12.08 157,595
11/15/2013 13.13 13.4268 12.44 12.76 134,608
11/14/2013 12.7 13.36 12.16 13.16 487,505
11/13/2013 12.53 12.81 12.38 12.7 249,051
11/12/2013 12.13 12.629 12.1 12.56 251,044
11/11/2013 11.99 12.26 11.99 12.16 170,581
11/08/2013 11.65 12.05 11.522 11.98 205,101
11/07/2013 11.61 11.71 11.01 11.71 246,978
11/06/2013 11.18 12.165 10.51 11.65 1,014,612
11/05/2013 12.8 12.87 12.66 12.78 110,121
11/04/2013 12.83 12.83 12.49 12.8 182,033
11/01/2013 12.76 12.77 12.52 12.77 210,399
10/31/2013 13.4 13.4 12.59 12.64 130,760
10/30/2013 13.63 13.63 13.12 13.37 180,144
10/29/2013 13.96 14.005 13.63 13.67 95,484
10/28/2013 13.91 14 13.74 13.91 127,634
10/25/2013 14.08 14.22 13.85 13.99 66,921
10/24/2013 13.51 14.08 13.4745 14.03 132,686
10/23/2013 13.8 13.85 13.44 13.59 124,915
10/22/2013 14.03 14.37 13.84 13.88 140,911
10/21/2013 14.11 14.31 13.8401 14.05 194,837
10/18/2013 14.92 15.17 14.51 14.7 295,619
10/17/2013 15.41 15.49 14.56 14.91 526,174
10/16/2013 15.28 15.49 15.23 15.41 144,134
10/15/2013 15.43 15.43 15.2301 15.35 169,121
10/14/2013 15.47 15.64 15.24 15.54 50,809
10/11/2013 15.3 15.675 15.23 15.59 53,097
10/10/2013 15.25 15.4 15.23 15.35 78,928
10/09/2013 15.14 15.26 15.09 15.12 61,945
10/08/2013 15.14 15.18 14.941 15.05 97,255
10/07/2013 15.11 15.24 15.01 15.2 106,715
10/04/2013 15.05 15.54 15.05 15.35 73,341
10/03/2013 15.72 15.77 15.42 15.56 97,111
10/02/2013 15.81 15.85 15.67 15.78 116,104
10/01/2013 15.86 15.88 15.64 15.86 83,077
09/30/2013 16 16 15.81 15.9 57,428
09/27/2013 15.97 16.12 15.87 16.07 55,824
09/26/2013 16.07 16.09 15.91 16.04 38,124
09/25/2013 16.05 16.229 16 16.01 27,342
09/24/2013 16.23 16.24 16.055 16.09 67,662
09/23/2013 16.2 16.25 16.04 16.16 71,481
09/20/2013 16.11 16.43 16.03 16.16 85,265
09/19/2013 16.27 16.27 15.88 16.09 96,814
09/18/2013 16.5 16.5 16.052 16.25 92,682
09/17/2013 16.29 16.56 16.28 16.54 237,948
09/16/2013 16.3 16.38 16.12 16.28 119,672
09/13/2013 15.98 16.42 15.98 16.33 100,842
09/12/2013 16.24 16.24 15.96 16.06 73,177
09/11/2013 16.27 16.42 16.05 16.28 73,448
09/10/2013 16.23 16.4 16.115 16.29 102,313
09/09/2013 16 16.22 15.96 16.18 116,149
09/06/2013 16 16.26 15.75 15.95 113,699
09/05/2013 15.64 16.08 15.64 15.96 87,514
09/04/2013 16.26 16.26 15.6301 15.74 281,539
09/03/2013 16.48 16.48 16.1 16.26 291,160
08/30/2013 16.28 16.3699 16.065 16.34 104,144
08/29/2013 16.25 16.5 16.25 16.32 104,866
08/28/2013 16.04 16.29 15.98 16.15 102,802
08/27/2013 15.72 16.17 15.56 15.99 250,159
08/26/2013 16.71 16.71 16.18 16.26 257,521
08/23/2013 16.3 16.7 16.115 16.59 378,145
08/22/2013 15.92 16.42 15.71 16.3 216,702
08/21/2013 15.66 16.05 15.52 15.86 508,613
08/20/2013 15.41 15.8 15.38 15.8 190,920
08/19/2013 14.77 15.32 14.77 15.27 116,206
08/16/2013 14.73 14.75 14.6 14.72 148,585
08/15/2013 15.05 15.2 14.68 14.7 215,785
08/14/2013 14.92 15.15 14.855 14.99 116,951
08/13/2013 14.67 14.88 14.44 14.86 166,513
08/12/2013 14.88 14.88 14.53 14.62 139,060
08/09/2013 15.02 15.09 14.6 14.88 158,470
08/08/2013 15.28 15.38 14.84 15 236,863
08/07/2013 15.38 15.6 15 15.14 295,381
08/06/2013 15.92 15.97 15.66 15.78 101,762
08/05/2013 15.76 15.9 15.711 15.84 46,046
08/02/2013 15.81 15.81 15.36 15.7 60,801
08/01/2013 16.03 16.03 15.73 15.94 73,356
07/31/2013 16.08 16.11 15.76 15.92 77,977
07/30/2013 15.94 15.97 15.66 15.96 240,004
07/29/2013 16.14 16.14 15.8 15.85 62,857
07/26/2013 15.93 16.15 15.82 16.06 75,469
07/25/2013 15.79 16.1 15.76 16.01 119,629
07/24/2013 16.1 16.12 15.69 15.72 61,030
07/23/2013 16.22 16.25 15.94 16 108,930
07/22/2013 15.76 16.08 15.745 16.05 113,968
07/19/2013 15.72 15.91 15.72 15.74 36,939
07/18/2013 15.86 15.96 15.728 15.81 69,587
07/17/2013 15.83 16 15.67 15.81 79,609
07/16/2013 15.827 16 15.79 15.87 71,145
07/15/2013 15.75 15.9 15.5867 15.82 46,846
07/12/2013 15.24 15.79 15.24 15.74 33,724
07/11/2013 15.26 15.42 15.14 15.22 100,406
07/10/2013 15.12 15.35 14.89 15.33 179,221
07/09/2013 15.73 15.77 15.15 15.2 164,798
07/08/2013 15.97 15.97 15.581 15.65 45,792
07/05/2013 15.91 16.1 15.51 15.97 78,731
07/03/2013 15.85 16 15.68 15.75 50,597
07/02/2013 15.53 15.99 15.43 15.91 183,592
07/01/2013 15.96 15.96 15.32 15.59 200,618
06/28/2013 15.71 16 15.64 15.94 432,665
06/27/2013 15.53 15.9 15.48 15.79 99,569
06/26/2013 15.57 15.65 15.34 15.39 43,237
06/25/2013 15.4 15.51 15.22 15.48 52,315
06/24/2013 15.35 15.385 14.94 15.3 83,540
06/21/2013 15.64 15.64 15.33 15.53 183,951
06/20/2013 16.12 16.24 15.55 15.57 154,170
06/19/2013 16.83 16.9 16.3 16.33 44,441
06/18/2013 16.96 16.96 16.81 16.87 55,076
06/17/2013 16.95 17 16.78 16.95 71,331
06/14/2013 16.87 16.93 16.73 16.84 46,631
06/13/2013 16.71 16.95 16.54 16.94 59,682
06/12/2013 16.81 16.98 16.68 16.76 70,186
06/11/2013 16.69 16.87 16.342 16.77 99,469
06/10/2013 16.96 17.03 16.73 16.76 150,845
06/07/2013 16.99 16.99 16.92 16.93 58,236
06/06/2013 16.99 17.03 16.54 16.91 100,313
06/05/2013 16.83 17.05 16.8 16.92 101,777
06/04/2013 16.93 17 16.8 16.84 174,935
06/03/2013 16.45 17 16.34 16.87 175,650
05/31/2013 16.28 16.55 16.224 16.31 112,667
05/30/2013 16.35 16.6 16.35 16.44 136,119
05/29/2013 16.3 16.47 16.1 16.34 100,522
05/28/2013 16.21 16.5 16.21 16.41 86,153
05/24/2013 16.05 16.34 15.99 16.16 79,315
05/23/2013 15.82 16.25 15.6001 16.1 122,641
05/22/2013 16.28 16.39 15.92 16 98,383
05/21/2013 16.39 16.48 16.15 16.3 138,128
05/20/2013 16.17 16.55 16.17 16.44 152,532
05/17/2013 16.13 16.22 16.01 16.13 94,652
05/16/2013 15.56 16.16 15.56 16.01 122,484
05/15/2013 15.63 15.71 15.5 15.54 94,221
05/14/2013 15.58 15.66 15.51 15.58 56,817
05/13/2013 15.57 15.804 15.5 15.54 77,165
05/10/2013 15.49 15.58 15.29 15.55 70,816
05/09/2013 15.32 15.56 15 15.51 150,482
05/08/2013 14.65 15.9 14.5 15.25 397,042
05/07/2013 16.3 16.33 15.63 15.69 121,569
05/06/2013 16.31 16.38 16.05 16.22 75,011
05/03/2013 16.25 16.48 16.2 16.31 157,298
05/02/2013 16.14 16.3099 16.06 16.12 87,627
05/01/2013 16.29 16.36 15.82 16.01 112,763
04/30/2013 16.28 16.37 16.15 16.3 99,414
04/29/2013 16.18 16.45 16.16 16.35 173,291
04/26/2013 15.78 16.17 15.64 16.06 83,902
04/25/2013 15.82 15.9099 15.74 15.77 119,398
04/24/2013 15.99 15.99 15.62 15.83 44,437
04/23/2013 15.67 15.91 15.64 15.9 45,585
04/22/2013 15.48 15.72 15.41 15.58 99,547
04/19/2013 15.24 15.43 15.2 15.41 156,051
04/18/2013 15.12 15.25 15.05 15.21 115,023
04/17/2013 15.17 15.28 15 15.09 117,916
04/16/2013 15.06 15.49 15.06 15.28 159,385
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?