ANGIODYNAMICS $10.69

down -0.27


22/5/2013 04:22 PM  |  NASDAQ : ANGO  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ANGO historical data

Date Open High Low Close Volume
5/22/2013 11.02 11.07 10.63 10.69 1369
5/21/2013 10.66 11.14 10.61 10.96 1167
5/20/2013 10.62 10.72 10.60 10.68 243
5/17/2013 10.73 10.73 10.57 10.68 590
5/16/2013 10.58 10.73 10.52 10.68 303
5/15/2013 10.56 10.66 10.51 10.64 389
5/14/2013 10.43 10.64 10.36 10.62 721
5/13/2013 10.47 10.47 10.33 10.45 325
5/10/2013 10.43 10.50 10.32 10.45 423
5/9/2013 10.41 10.44 10.27 10.39 479
5/8/2013 10.30 10.45 10.28 10.39 780
5/7/2013 10.25 10.37 10.13 10.34 415
5/6/2013 10.06 10.24 10.04 10.21 448
5/3/2013 10.23 10.28 10.12 10.15 633
5/2/2013 10.13 10.19 10.05 10.10 1187
5/1/2013 10.12 10.15 10.06 10.11 2753
4/30/2013 10.07 10.13 10.03 10.13 1010
4/29/2013 10.17 10.17 10.09 10.11 508
4/26/2013 10.04 10.11 9.94 10.10 941
4/25/2013 10.15 10.25 10.09 10.11 726
4/24/2013 9.91 10.22 9.87 10.17 1468
4/23/2013 9.77 9.95 9.68 9.92 5829
4/22/2013 9.68 9.73 9.52 9.68 817
4/19/2013 9.58 9.87 9.57 9.66 1143
4/18/2013 9.78 9.81 9.57 9.59 2294
4/17/2013 9.89 10.12 9.68 9.73 3055
4/16/2013 9.94 10.16 9.84 9.94 1812
4/15/2013 10.23 10.40 9.90 9.94 1621
4/12/2013 10.23 10.31 10.18 10.26 724
4/11/2013 10.14 10.27 10.12 10.26 1493
4/10/2013 10.11 10.20 10.02 10.13 1399
4/9/2013 10.58 10.70 10.01 10.05 2253
4/8/2013 10.90 10.90 10.51 10.60 990
4/5/2013 10.67 10.88 10.67 10.85 1110
4/4/2013 11.11 11.16 10.73 10.88 1123
4/3/2013 11.29 11.29 11.06 11.10 888
4/2/2013 11.40 11.40 11.30 11.30 840
4/1/2013 11.38 11.43 11.16 11.36 1122
3/28/2013 11.41 11.45 11.32 11.43 870
3/27/2013 11.28 11.44 11.20 11.38 431
3/26/2013 11.47 11.47 11.24 11.33 384
3/25/2013 11.34 11.49 11.30 11.39 748
3/22/2013 11.32 11.34 11.23 11.34 886
3/21/2013 11.22 11.38 11.20 11.27 544
3/20/2013 11.33 11.39 11.23 11.33 980
3/19/2013 11.33 11.34 11.20 11.30 882
3/18/2013 11.16 11.35 11.13 11.28 1379
3/15/2013 11.26 11.30 11.14 11.22 1938
3/14/2013 11.32 11.45 11.22 11.25 1244
3/13/2013 10.98 11.45 10.94 11.33 2169
3/12/2013 10.65 10.93 10.65 10.77 2246
3/11/2013 10.85 10.85 10.50 10.65 3163
3/8/2013 11.50 11.50 10.59 10.99 5069
3/7/2013 12.48 12.58 12.45 12.58 476
3/6/2013 12.55 12.55 12.31 12.51 892
3/5/2013 12.50 12.56 12.22 12.53 2707
3/4/2013 12.51 12.62 12.41 12.55 800
3/1/2013 12.29 12.59 12.09 12.52 520
2/28/2013 12.24 12.46 12.23 12.39 673
2/27/2013 11.98 12.38 11.98 12.24 907
2/26/2013 12.03 12.08 11.96 11.99 295
2/25/2013 12.36 12.44 11.95 11.95 664
2/22/2013 12.19 12.34 12.09 12.33 451
2/21/2013 12.19 12.31 12.05 12.10 401
2/20/2013 12.59 12.59 12.17 12.19 925
2/19/2013 12.27 12.59 12.26 12.58 751
2/15/2013 12.25 12.25 11.92 12.20 811
2/14/2013 12.11 12.20 12.11 12.18 525
2/13/2013 12.13 12.19 12.06 12.15 475
2/12/2013 12.04 12.14 12.00 12.10 456
2/11/2013 12.02 12.03 11.95 12.03 770
2/8/2013 11.98 12.08 11.88 11.97 820
2/7/2013 12.13 12.13 11.93 11.95 1304
2/6/2013 12.05 12.23 12.02 12.15 559
2/5/2013 12.19 12.20 12.09 12.13 715
2/4/2013 12.28 12.34 12.08 12.15 715
2/1/2013 12.20 12.40 12.14 12.39 1362
1/31/2013 12.25 12.36 12.08 12.20 1297
1/30/2013 12.37 12.40 12.11 12.23 1063
1/29/2013 12.38 12.45 12.32 12.40 1009
1/28/2013 12.29 12.41 12.23 12.35 1629
1/25/2013 12.39 12.40 12.15 12.24 1356
1/24/2013 12.15 12.57 12.15 12.30 2719
1/23/2013 12.05 12.20 12.05 12.07 1269
1/22/2013 11.87 12.04 11.85 12.02 616
1/18/2013 11.82 11.94 11.81 11.91 649
1/17/2013 11.85 11.94 11.75 11.85 552
1/16/2013 11.72 12.01 11.72 11.79 613
1/15/2013 11.68 11.91 11.68 11.78 924
1/14/2013 11.54 11.80 11.54 11.72 1736
1/11/2013 11.54 11.65 11.50 11.57 634
1/10/2013 11.38 11.60 11.32 11.52 1043
1/9/2013 11.19 11.40 11.19 11.36 609
1/8/2013 11.17 11.33 11.11 11.19 1039
1/7/2013 11.06 11.26 11.06 11.23 845
1/4/2013 11.13 11.60 10.97 11.15 2516
1/3/2013 11.46 11.51 11.13 11.18 1293
1/2/2013 11.19 11.52 11.19 11.42 2795
12/31/2012 10.94 11.00 10.85 10.99 1765
12/28/2012 10.95 11.10 10.90 10.90 654
Marketplace
Trading Center