GARMIN $36.66

down -0.22


20/5/2013 04:20 PM  |  NASDAQ : GRMN  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

GRMN historical data

Date Open High Low Close Volume
5/20/2013 36.82 36.99 36.42 36.66 9604
5/17/2013 36.68 36.88 36.26 36.88 10156
5/16/2013 35.63 36.59 35.63 36.39 13882
5/15/2013 35.42 35.88 34.93 35.88 8454
5/14/2013 35.45 35.91 35.30 35.50 8309
5/13/2013 36.12 36.25 35.42 35.47 7324
5/10/2013 35.37 36.13 35.34 36.12 8735
5/9/2013 35.75 35.99 35.23 35.33 11023
5/8/2013 35.55 35.97 35.41 35.70 10369
5/7/2013 35.51 35.86 35.30 35.54 10088
5/6/2013 34.80 35.31 34.80 35.28 7325
5/3/2013 35.00 35.29 34.79 34.81 8597
5/2/2013 33.76 34.77 33.76 34.51 12254
5/1/2013 34.89 34.97 33.12 33.68 29274
4/30/2013 34.54 35.11 34.46 35.08 14897
4/29/2013 34.94 35.29 34.72 35.24 7393
4/26/2013 35.29 35.40 34.59 34.72 5508
4/25/2013 34.45 36.00 34.36 35.31 14069
4/24/2013 34.26 34.45 34.12 34.25 15428
4/23/2013 32.98 33.63 32.83 33.59 8047
4/22/2013 33.12 33.12 32.52 32.68 9162
4/19/2013 33.26 33.37 32.87 32.97 8184
4/18/2013 33.34 33.79 33.07 33.40 10067
4/17/2013 33.45 33.50 32.69 33.11 12297
4/16/2013 33.72 33.97 33.36 33.70 6983
4/15/2013 34.51 34.68 33.50 33.66 7663
4/12/2013 34.50 34.78 34.20 34.72 7992
4/11/2013 34.46 34.55 34.15 34.46 6962
4/10/2013 33.91 34.50 33.72 34.40 11516
4/9/2013 33.73 34.05 33.56 33.65 8693
4/8/2013 33.61 33.77 33.37 33.76 7219
4/5/2013 33.01 33.61 32.68 33.59 11295
4/4/2013 33.43 33.53 33.07 33.43 10258
4/3/2013 34.40 34.47 33.07 33.43 25918
4/2/2013 33.35 34.53 33.01 34.25 32122
4/1/2013 33.18 33.25 32.58 32.60 7191
3/28/2013 32.98 33.23 32.80 33.05 15092
3/27/2013 33.18 33.22 32.90 32.97 6734
3/26/2013 33.43 33.57 33.07 33.29 15907
3/25/2013 33.29 33.51 32.98 33.44 10527
3/22/2013 33.23 33.35 32.82 33.25 10685
3/21/2013 33.44 33.49 33.01 33.15 10407
3/20/2013 33.93 33.99 33.20 33.47 13385
3/19/2013 34.50 34.56 33.42 33.61 14935
3/18/2013 34.36 34.56 34.20 34.36 6305
3/15/2013 34.75 35.14 34.19 34.56 24199
3/14/2013 34.74 34.99 34.65 34.90 9731
3/13/2013 35.42 35.68 34.62 34.68 9612
3/12/2013 35.74 35.87 35.52 35.70 9971
3/11/2013 35.53 35.85 35.44 35.72 9557
3/8/2013 35.29 35.64 35.06 35.61 7824
3/7/2013 35.29 35.49 34.97 35.02 8684
3/6/2013 35.40 35.50 35.17 35.30 6990
3/5/2013 35.40 35.58 35.10 35.26 14037
3/4/2013 35.15 35.54 34.34 35.41 16242
3/1/2013 34.27 35.47 34.00 35.14 19143
2/28/2013 34.50 34.65 34.15 34.36 8666
2/27/2013 34.21 34.89 34.09 34.68 7152
2/26/2013 34.11 34.42 33.66 34.31 15861
2/25/2013 35.12 35.19 34.18 34.20 15242
2/22/2013 35.16 35.41 34.77 35.00 12607
2/21/2013 35.40 35.40 34.57 35.02 19000
2/20/2013 35.51 36.05 34.65 35.54 66947
2/19/2013 39.25 39.64 38.60 39.24 24354
2/15/2013 39.22 39.85 38.83 39.14 19746
2/14/2013 38.48 39.00 38.20 38.97 12148
2/13/2013 37.96 38.59 37.76 38.56 14628
2/12/2013 37.69 37.89 37.18 37.68 23077
2/11/2013 38.21 38.38 37.73 37.87 16018
2/8/2013 38.11 38.86 37.98 38.08 13840
2/7/2013 37.79 38.28 37.68 38.16 12161
2/6/2013 37.68 38.04 37.48 37.95 14892
2/5/2013 38.28 38.46 37.65 37.70 14255
2/4/2013 38.40 38.50 37.90 37.98 12110
2/1/2013 38.16 38.75 38.01 38.50 17385
1/31/2013 38.15 38.49 37.60 37.89 15006
1/30/2013 38.75 38.81 37.95 38.04 12287
1/29/2013 38.55 39.01 38.50 38.58 9895
1/28/2013 38.75 38.92 38.33 38.57 8647
1/25/2013 38.82 39.22 38.62 38.77 10679
1/24/2013 38.79 39.02 38.35 38.59 12415
1/23/2013 38.99 38.99 38.25 38.30 13545
1/22/2013 39.61 39.82 38.63 38.89 18564
1/18/2013 39.57 39.77 39.35 39.52 20981
1/17/2013 40.07 40.19 39.45 39.61 11813
1/16/2013 39.77 39.99 39.24 39.83 10981
1/15/2013 39.67 40.36 39.59 40.03 18894
1/14/2013 39.60 40.45 39.52 39.91 19068
1/11/2013 39.50 39.62 39.14 39.60 10437
1/10/2013 39.50 39.98 38.78 39.39 29794
1/9/2013 42.06 42.14 39.24 39.29 43233
1/8/2013 41.93 42.38 41.46 42.25 10895
1/7/2013 42.06 42.25 41.61 42.08 5594
1/4/2013 42.14 43.00 41.85 42.09 5447
1/3/2013 42.00 42.59 41.75 42.09 6975
1/2/2013 41.48 42.68 41.00 42.15 10733
12/31/2012 40.00 40.82 39.90 40.75 5925
12/28/2012 40.96 41.00 39.98 40.00 5335
12/27/2012 40.68 42.70 40.10 41.31 12153
12/26/2012 40.61 41.13 40.32 40.71 8217
Marketplace
Trading Center