Historical Stock Prices

SMA 
$8.96
*  
0.11
 negative 
1.24%
Get SMA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.85 9 8.8 8.96 70,974
04/16/2014 8.88 8.93 8.67 8.85 71,447
04/15/2014 8.97 9.02 8.58 8.79 151,712
04/14/2014 9.12 9.14 8.81 8.91 172,069
04/11/2014 9.02 9.17 8.91 9.01 140,243
04/10/2014 9.53 9.53 9.06 9.13 114,648
04/09/2014 9.42 9.54 9.295 9.53 100,128
04/08/2014 9.37 9.485 9.13 9.39 159,337
04/07/2014 9.41 9.56 9.26 9.34 146,010
04/04/2014 9.83 9.918 9.44 9.45 128,068
04/03/2014 9.76 9.87 9.6 9.76 153,915
04/02/2014 10.15 10.22 9.79 9.83 181,873
04/01/2014 10.09 10.184 9.98 10.12 151,775
03/31/2014 9.73 10.068 9.65 10.06 194,014
03/28/2014 9.55 9.75 9.55 9.63 103,607
03/27/2014 9.45 9.53 9.31 9.52 284,233
03/26/2014 9.55 9.59 9.39 9.42 186,076
03/25/2014 9.65 9.74 9.35 9.52 166,684
03/24/2014 9.81 9.84 9.42 9.61 190,167
03/21/2014 10.18 10.189 9.71 9.75 279,652
03/20/2014 10.12 10.24 10.0525 10.12 69,041
03/19/2014 10.24 10.26 10.09 10.15 74,697
03/18/2014 9.87 10.23 9.87 10.23 124,972
03/17/2014 9.95 9.99 9.87 9.89 171,816
03/14/2014 9.97 10.11 9.84 9.86 141,367
03/13/2014 10.33 10.33 9.94 9.98 160,576
03/12/2014 10.32 10.36 10.18 10.26 170,904
03/11/2014 10.53 10.59 10.31 10.36 107,977
03/10/2014 10.53 10.727 10.4 10.55 150,908
03/07/2014 10.65 10.75 10.51 10.55 155,639
03/06/2014 10.69 11.11 10.54 10.55 232,126
03/05/2014 10.72 10.75 10.647 10.72 230,410
03/04/2014 10.68 10.9 10.61 10.71 276,366
03/03/2014 10.55 10.68 10.45 10.51 177,960
02/28/2014 10.75 10.79 10.54 10.58 181,867
02/27/2014 10.39 10.75 10.38 10.71 216,715
02/26/2014 10.45 10.48 10.3 10.39 169,833
02/25/2014 10.39 10.5 10.23 10.4 181,595
02/24/2014 10 10.49 10 10.44 180,178
02/21/2014 10.07 10.13 9.94 10 532,680
02/20/2014 10.13 10.26 9.97 10 328,113
02/19/2014 10.32 10.45 10.05 10.06 117,890
02/18/2014 10.12 10.4 10.1 10.3 62,875
02/14/2014 10.09 10.21 10.02 10.08 85,663
02/13/2014 10.02 10.32 9.98 10.08 223,374
02/12/2014 9.9 10.09 9.74 10.08 148,603
02/11/2014 9.89 10 9.72 9.93 82,040
02/10/2014 9.79 9.92 9.72 9.92 115,045
02/07/2014 9.79 9.9 9.73 9.76 86,000
02/06/2014 9.84 9.89 9.71 9.76 120,869
02/05/2014 9.75 9.92 9.588 9.8 160,412
02/04/2014 9.5 9.79 9.335 9.75 503,594
02/03/2014 9.7 9.82 9.0801 9.47 205,270
01/31/2014 9.49 9.75 9.38 9.72 176,361
01/30/2014 9.4 9.7 9.288 9.61 159,992
01/29/2014 9.52 9.6 9.25 9.36 145,045
01/28/2014 9.64 9.84 9.24 9.56 178,618
01/27/2014 9.67 9.76 9.4 9.6 131,208
01/24/2014 9.63 9.75 9.51 9.67 132,941
01/23/2014 9.74 9.76 9.3 9.73 162,170
01/22/2014 9.65 9.85 9.57 9.75 83,201
01/21/2014 9.71 9.79 9.54 9.6 83,674
01/17/2014 9.78 9.78 9.63 9.68 100,167
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?