BIO-REFERENCE LABS $28.61

down -0.32


18/6/2013 04:18 PM  |  NASDAQ : BRLI  |  Industries : Health Care and Social Assistance / Medical and Diagnostic Laboratories
Type:

BRLI historical data

Date Open High Low Close Volume
6/18/2013 28.90 29.39 28.57 28.61 2156
6/17/2013 29.40 29.47 28.62 28.93 2257
6/14/2013 29.05 29.30 28.51 28.91 3112
6/13/2013 28.74 29.07 28.49 28.99 7581
6/12/2013 28.61 28.95 28.41 28.76 1565
6/11/2013 28.71 29.04 28.25 28.37 2139
6/10/2013 29.66 29.71 28.86 29.03 3262
6/7/2013 29.59 30.28 29.37 29.63 2667
6/6/2013 30.88 31.00 29.46 29.50 3625
6/5/2013 30.31 30.51 29.74 30.15 3417
6/4/2013 31.41 31.71 30.19 30.32 3918
6/3/2013 30.85 31.43 30.20 31.16 3029
5/31/2013 31.47 31.74 30.73 30.85 4033
5/30/2013 31.45 31.89 31.19 31.60 2248
5/29/2013 32.00 32.32 31.15 31.29 1952
5/28/2013 31.28 32.47 31.14 31.90 7572
5/24/2013 31.10 31.36 30.48 30.75 2797
5/23/2013 30.90 31.38 30.63 31.21 2657
5/22/2013 30.94 31.83 30.48 31.07 8253
5/21/2013 30.47 30.98 30.01 30.63 6331
5/20/2013 30.01 30.39 29.68 30.28 2752
5/17/2013 29.35 30.05 29.25 30.04 3916
5/16/2013 28.79 29.72 28.45 29.25 5932
5/15/2013 28.40 28.97 28.15 28.78 4281
5/14/2013 27.80 28.61 27.75 28.54 4543
5/13/2013 27.59 28.16 27.21 27.82 4501
5/10/2013 26.48 27.58 26.20 27.52 2995
5/9/2013 26.25 26.73 26.00 26.52 3228
5/8/2013 25.99 26.49 25.90 26.21 2172
5/7/2013 25.82 26.21 25.36 25.96 2737
5/6/2013 25.83 26.72 25.43 25.85 5258
5/3/2013 25.88 25.92 25.43 25.46 1842
5/2/2013 25.35 25.77 25.12 25.52 2149
5/1/2013 25.50 25.82 25.16 25.25 4951
4/30/2013 25.23 25.70 25.22 25.50 2972
4/29/2013 25.09 25.75 25.09 25.29 2312
4/26/2013 24.80 25.25 24.76 25.06 2306
4/25/2013 24.66 25.15 24.56 24.93 2238
4/24/2013 24.77 24.93 24.32 24.64 1898
4/23/2013 24.20 24.72 24.01 24.72 2195
4/22/2013 24.06 24.70 23.68 24.16 2511
4/19/2013 23.78 24.20 23.73 24.04 3148
4/18/2013 24.07 24.18 23.65 23.79 2934
4/17/2013 23.84 24.11 23.50 24.10 3470
4/16/2013 23.76 24.27 23.41 24.13 4404
4/15/2013 24.42 25.15 23.46 23.58 6858
4/12/2013 23.55 25.03 23.36 24.72 7713
4/11/2013 24.41 24.41 23.57 23.86 10280
4/10/2013 26.27 26.27 23.82 24.20 22151
4/9/2013 26.32 26.52 26.03 26.14 3140
4/8/2013 26.15 26.33 25.95 26.31 1326
4/5/2013 26.19 26.58 25.95 26.06 1789
4/4/2013 26.71 27.00 26.26 26.50 1836
4/3/2013 26.53 26.76 26.36 26.60 2832
4/2/2013 26.41 26.87 26.31 26.55 2965
4/1/2013 26.02 26.73 25.95 26.32 3076
3/28/2013 26.48 26.70 25.87 25.98 2840
3/27/2013 26.55 26.72 26.07 26.33 1876
3/26/2013 26.62 26.95 26.40 26.67 2429
3/25/2013 26.36 26.56 26.01 26.45 1992
3/22/2013 26.64 26.93 25.99 26.18 2903
3/21/2013 26.53 26.77 26.50 26.60 1290
3/20/2013 26.56 26.76 26.37 26.59 1588
3/19/2013 26.94 27.08 26.00 26.31 3074
3/18/2013 26.81 27.20 26.56 26.95 1937
3/15/2013 27.80 27.81 27.08 27.18 3145
3/14/2013 28.01 28.09 27.70 27.81 2256
3/13/2013 28.09 28.24 27.76 28.00 2052
3/12/2013 28.14 28.26 28.00 28.12 1520
3/11/2013 27.92 28.41 27.64 28.22 2571
3/8/2013 27.55 27.99 27.24 27.96 2866
3/7/2013 27.76 27.76 27.24 27.28 2588
3/6/2013 28.16 28.58 27.81 27.84 5380
3/5/2013 27.58 28.25 27.54 28.14 2912
3/4/2013 27.82 28.28 27.50 27.58 4862
3/1/2013 26.67 28.18 26.43 27.97 6818
2/28/2013 25.55 27.25 24.90 26.48 9138
2/27/2013 25.79 26.62 24.90 25.50 13547
2/26/2013 25.08 26.09 24.35 25.86 6629
2/25/2013 25.95 26.07 24.90 24.91 2163
2/22/2013 26.09 26.51 25.70 25.79 2566
2/21/2013 26.23 26.23 25.70 26.00 4470
2/20/2013 26.96 27.10 26.24 26.26 2754
2/19/2013 26.53 27.16 26.47 26.94 3049
2/15/2013 26.46 26.80 26.35 26.53 1800
2/14/2013 26.43 26.51 26.30 26.41 1260
2/13/2013 26.47 26.89 26.23 26.42 1958
2/12/2013 26.40 26.77 26.19 26.41 4456
2/11/2013 26.52 26.69 26.09 26.30 2285
2/8/2013 26.64 26.85 26.39 26.45 1015
2/7/2013 26.67 27.12 26.41 26.64 2306
2/6/2013 26.57 26.79 26.48 26.63 1813
2/5/2013 26.75 26.79 26.42 26.63 2488
2/4/2013 26.85 27.50 26.51 26.57 3440
2/1/2013 27.92 27.92 25.68 26.86 11850
1/31/2013 27.58 28.07 27.58 27.75 2144
1/30/2013 27.77 27.99 27.63 27.72 2631
1/29/2013 29.04 29.24 27.65 27.73 8534
1/28/2013 29.67 29.67 28.93 29.12 2557
1/25/2013 30.06 30.06 29.29 29.42 1800
Marketplace
Trading Center