BOSTON SCIENTIFIC $9.25

up +0.15


20/5/2013 04:20 PM  |  NYSE : BSX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

BSX historical data

Date Open High Low Close Volume
10/19/2009 10.22 10.29 10.09 10.16 315967
10/16/2009 10.03 10.09 9.95 10.02 161995
10/15/2009 10.06 10.16 9.98 10.10 116502
10/14/2009 10.01 10.11 9.95 10.06 202790
10/13/2009 9.99 10.09 9.89 9.94 162920
10/12/2009 10.42 10.45 9.92 10.00 146968
10/9/2009 10.21 10.35 10.17 10.29 81845
10/8/2009 10.18 10.36 10.14 10.25 157115
10/7/2009 9.92 10.19 9.87 10.15 265839
10/6/2009 9.73 10.07 9.73 9.95 326242
10/5/2009 10.02 10.18 9.75 10.12 203708
10/2/2009 10.11 10.17 9.98 10.01 218174
10/1/2009 10.58 10.60 10.04 10.25 239626
9/30/2009 10.63 10.64 10.33 10.59 210844
9/29/2009 10.71 10.80 10.59 10.68 148766
9/28/2009 10.38 10.91 10.32 10.81 207570
9/25/2009 10.59 10.62 10.34 10.35 225882
9/24/2009 10.83 10.94 10.56 10.63 163159
9/23/2009 10.99 11.27 10.80 10.82 236396
9/22/2009 11.04 11.15 10.80 10.99 200745
9/21/2009 10.89 11.19 10.89 11.04 173519
9/18/2009 11.10 11.11 10.85 10.97 147318
9/17/2009 11.02 11.08 10.84 11.01 182484
9/16/2009 11.22 11.22 10.86 11.03 179410
9/15/2009 11.39 11.39 10.97 11.16 169428
9/11/2009 11.63 11.67 11.32 11.34 114467
9/10/2009 11.51 11.68 11.35 11.64 113850
9/9/2009 11.24 11.56 10.98 11.46 178911
9/8/2009 11.39 11.50 11.12 11.23 97156
9/4/2009 11.29 11.37 11.23 11.36 54307
9/3/2009 11.21 11.30 11.09 11.30 77152
9/2/2009 11.21 11.28 10.96 11.13 137019
9/1/2009 11.66 11.77 11.20 11.25 212233
8/31/2009 11.46 11.77 11.32 11.75 145328
8/28/2009 11.59 11.60 11.37 11.44 74007
8/27/2009 11.49 11.63 11.30 11.49 110324
8/26/2009 11.53 11.63 11.41 11.43 105136
8/25/2009 11.46 11.67 11.41 11.57 96903
8/24/2009 11.46 11.51 11.36 11.46 78795
8/21/2009 11.45 11.51 11.28 11.37 100804
8/20/2009 11.18 11.33 11.15 11.32 56705
8/19/2009 11.05 11.29 11.04 11.24 108320
8/18/2009 11.11 11.33 10.97 11.17 116854
8/17/2009 10.99 11.11 10.86 10.91 86889
8/14/2009 11.20 11.30 11.01 11.14 122278
8/13/2009 11.27 11.27 10.91 11.04 106995
8/12/2009 11.00 11.32 10.83 11.20 108760
8/11/2009 11.17 11.21 11.00 11.03 89705
8/10/2009 11.33 11.38 11.16 11.22 99608
8/7/2009 11.30 11.52 11.18 11.32 147985
8/6/2009 11.28 11.28 11.07 11.17 146963
8/5/2009 11.00 11.26 10.94 11.18 225901
8/4/2009 10.99 11.06 10.90 11.00 138064
8/3/2009 11.26 11.26 10.76 11.02 181327
7/31/2009 10.79 10.91 10.73 10.74 97057
7/30/2009 11.11 11.11 10.68 10.69 140134
7/29/2009 10.68 11.17 10.62 10.94 188751
7/28/2009 10.48 10.73 10.41 10.70 126052
7/27/2009 10.67 10.69 10.46 10.49 134791
7/24/2009 10.39 10.60 10.33 10.57 140250
7/23/2009 10.18 10.62 10.18 10.43 191584
7/22/2009 10.34 10.40 10.13 10.16 129772
7/21/2009 10.41 10.65 10.15 10.32 218263
7/20/2009 10.22 10.32 10.02 10.30 175018
7/17/2009 10.26 10.26 10.00 10.04 157476
7/16/2009 10.29 10.30 10.05 10.24 108370
7/15/2009 10.32 10.32 10.01 10.18 151232
7/14/2009 10.18 10.18 9.91 10.13 157649
7/13/2009 9.99 10.01 9.69 9.92 413050
7/10/2009 9.61 9.74 9.58 9.63 76886
7/9/2009 9.94 9.94 9.59 9.66 101140
7/8/2009 9.99 10.07 9.77 9.87 117671
7/7/2009 9.71 10.32 9.71 9.95 243288
7/6/2009 9.78 9.99 9.70 9.80 79232
7/2/2009 9.95 10.03 9.80 9.86 131560
7/1/2009 10.10 10.20 10.00 10.11 182062
6/30/2009 10.35 10.57 10.08 10.14 237787
6/29/2009 10.46 10.50 10.21 10.42 194963
6/26/2009 10.19 10.53 10.03 10.35 387921
6/25/2009 9.64 10.42 9.55 10.00 482496
6/23/2009 9.89 9.91 9.43 9.51 419770
6/22/2009 9.34 9.40 9.22 9.24 111670
6/19/2009 9.50 9.69 9.40 9.42 119540
6/18/2009 9.22 9.57 9.15 9.39 139302
6/17/2009 8.99 9.31 8.96 9.22 126928
6/16/2009 9.02 9.23 8.92 9.01 115313
6/15/2009 9.24 9.40 8.94 9.00 84896
6/12/2009 9.45 9.50 9.17 9.37 72022
6/11/2009 9.44 9.60 9.33 9.35 99401
6/10/2009 9.49 9.65 9.27 9.41 61547
6/9/2009 9.50 9.61 9.31 9.40 86045
6/8/2009 9.50 9.51 9.24 9.41 108170
6/5/2009 9.50 9.59 9.30 9.54 94903
6/4/2009 9.76 9.80 9.32 9.40 150233
6/3/2009 10.07 10.08 9.59 9.71 159014
6/2/2009 9.55 10.08 9.55 10.03 183633
6/1/2009 9.50 9.73 9.46 9.55 97851
5/29/2009 9.09 9.43 9.00 9.40 150297
5/28/2009 9.09 9.15 8.91 9.10 119581
5/27/2009 9.07 9.21 8.93 8.98 176498
Marketplace
Trading Center