MEASUREMENT SPECIALTIES $44.93

down -0.66


22/5/2013 11:22 AM  |  NASDAQ : MEAS  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

MEAS historical data

Date Open High Low Close Volume
5/21/2013 46.19 46.25 45.47 45.59 440
5/20/2013 46.44 46.75 45.84 46.19 277
5/17/2013 46.92 46.97 46.25 46.73 425
5/16/2013 46.98 47.46 46.15 46.57 240
5/15/2013 45.69 47.02 45.69 46.90 302
5/14/2013 45.43 46.00 45.43 45.96 278
5/13/2013 45.66 45.82 44.77 45.50 238
5/10/2013 44.69 46.00 44.69 45.87 262
5/9/2013 44.95 45.00 44.49 44.68 208
5/8/2013 44.00 45.00 44.00 44.83 486
5/7/2013 44.16 44.26 43.70 44.26 1668
5/6/2013 44.08 44.19 43.24 43.95 157
5/3/2013 43.00 44.64 43.00 43.95 497
5/2/2013 41.39 42.66 41.39 42.39 571
5/1/2013 42.53 42.95 40.99 41.09 502
4/30/2013 43.02 43.02 42.53 42.77 578
4/29/2013 42.75 42.88 42.47 42.57 144
4/26/2013 42.79 42.79 42.33 42.56 249
4/25/2013 42.35 43.31 42.35 42.83 311
4/24/2013 42.05 42.13 41.45 42.02 464
4/23/2013 40.69 41.71 40.52 41.66 1885
4/22/2013 41.35 41.35 39.81 40.49 253
4/19/2013 40.20 40.85 40.03 40.85 555
4/18/2013 39.71 40.52 39.71 40.17 1021
4/17/2013 39.91 39.96 39.21 39.40 404
4/16/2013 38.91 40.27 38.81 40.15 910
4/15/2013 39.11 39.11 38.04 38.42 650
4/12/2013 39.34 39.54 38.99 39.47 128
4/11/2013 39.51 39.58 39.31 39.46 112
4/10/2013 38.15 39.45 38.15 39.33 397
4/9/2013 38.26 38.51 38.02 38.17 154
4/8/2013 38.27 38.27 37.80 38.16 215
4/5/2013 37.52 38.45 37.52 38.22 212
4/4/2013 37.51 38.23 37.51 38.15 158
4/3/2013 38.08 38.08 37.50 37.51 278
4/2/2013 38.40 38.85 37.68 37.92 250
4/1/2013 39.60 39.60 36.82 38.14 768
3/28/2013 38.96 40.08 38.94 39.77 911
3/27/2013 38.57 39.10 38.57 38.84 229
3/26/2013 38.86 38.95 38.50 38.83 174
3/25/2013 38.40 39.11 38.12 38.77 374
3/22/2013 39.07 39.27 38.17 38.36 135
3/21/2013 38.84 39.27 38.84 39.05 155
3/20/2013 39.11 39.29 38.79 39.23 153
3/19/2013 38.74 39.31 38.57 39.01 258
3/18/2013 37.92 39.30 37.92 39.01 435
3/15/2013 38.50 38.53 38.16 38.50 627
3/14/2013 37.93 38.40 37.40 38.32 258
3/13/2013 37.88 37.96 37.60 37.85 82
3/12/2013 37.69 37.88 37.27 37.76 178
3/11/2013 37.49 37.94 37.23 37.81 198
3/8/2013 37.50 37.89 37.38 37.75 332
3/7/2013 36.65 37.43 36.65 37.40 342
3/6/2013 36.51 36.96 36.38 36.76 160
3/5/2013 36.13 36.87 36.13 36.72 339
3/4/2013 36.09 36.26 35.58 35.97 266
3/1/2013 35.51 36.33 35.51 36.28 334
2/28/2013 36.15 36.32 35.63 36.32 407
2/27/2013 35.92 36.35 35.82 36.16 388
2/26/2013 36.08 36.25 35.85 36.06 167
2/25/2013 37.13 37.13 35.73 35.80 190
2/22/2013 36.91 37.30 36.71 37.00 307
2/21/2013 36.68 36.84 36.25 36.66 125
2/20/2013 38.28 38.35 36.63 36.76 373
2/19/2013 38.04 38.22 37.92 38.19 218
2/15/2013 37.90 38.47 37.82 38.04 606
2/14/2013 36.94 37.82 36.81 37.61 314
2/13/2013 37.28 37.28 36.69 36.93 269
2/12/2013 36.56 37.49 36.56 37.16 334
2/11/2013 36.67 37.09 35.91 36.30 383
2/8/2013 36.70 37.19 36.15 36.79 228
2/7/2013 37.13 37.15 36.10 36.81 463
2/6/2013 35.84 37.20 35.00 37.13 657
2/5/2013 35.57 36.20 35.56 36.07 368
2/4/2013 35.17 35.78 34.74 35.46 370
2/1/2013 35.29 35.97 35.18 35.58 416
1/31/2013 35.23 35.81 35.17 35.30 390
1/30/2013 35.46 35.52 34.73 34.95 332
1/29/2013 35.42 35.77 34.75 35.73 294
1/28/2013 35.48 35.80 34.93 35.53 309
1/25/2013 35.80 35.92 35.13 35.42 246
1/24/2013 34.18 35.83 34.18 35.78 590
1/23/2013 34.38 34.51 34.02 34.05 219
1/22/2013 34.19 34.67 33.93 34.47 249
1/18/2013 33.66 34.41 33.63 34.28 191
1/17/2013 33.86 33.98 33.40 33.62 219
1/16/2013 33.61 33.88 33.49 33.81 253
1/15/2013 33.52 33.96 33.43 33.84 192
1/14/2013 34.15 34.20 33.61 33.81 161
1/11/2013 34.58 34.58 33.37 34.41 583
1/10/2013 35.00 35.00 34.20 34.84 367
1/9/2013 34.43 35.00 34.42 34.97 353
1/8/2013 34.06 34.41 33.82 34.33 219
1/7/2013 34.03 34.44 33.22 34.30 288
1/4/2013 34.33 34.46 33.79 34.38 480
1/3/2013 34.35 34.60 33.71 34.24 268
1/2/2013 34.89 35.00 34.03 34.36 827
12/31/2012 33.36 34.48 33.31 34.40 436
12/28/2012 33.16 33.85 33.01 33.39 272
12/27/2012 33.12 33.50 32.38 33.43 181
Marketplace
Trading Center