MOVADO GROUP $33.59

up +0.48


24/5/2013 04:24 PM  |  NYSE : MOV  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

MOV historical data

Date Open High Low Close Volume
5/24/2013 32.84 33.79 32.72 33.59 598
5/23/2013 32.68 33.35 32.40 33.11 1032
5/22/2013 34.05 34.69 33.10 33.11 2229
5/21/2013 33.96 34.07 33.59 34.03 1061
5/20/2013 33.90 34.34 33.60 33.94 1285
5/17/2013 33.67 34.21 33.28 34.06 1308
5/16/2013 33.78 34.05 33.48 33.59 1134
5/15/2013 33.84 34.12 33.60 34.00 2004
5/14/2013 31.94 34.25 31.90 34.15 2381
5/13/2013 32.16 32.32 31.85 32.01 1302
5/10/2013 31.89 32.39 31.66 32.22 1345
5/9/2013 31.39 31.97 31.22 31.89 1575
5/8/2013 29.91 31.68 29.86 31.43 2647
5/7/2013 30.05 30.22 29.51 30.00 4845
5/6/2013 30.14 30.20 29.50 29.83 2091
5/3/2013 30.15 30.90 30.12 30.17 2618
5/2/2013 29.58 30.24 29.40 29.85 1459
5/1/2013 30.20 30.23 29.21 29.42 2027
4/30/2013 30.20 30.73 30.02 30.24 1459
4/29/2013 30.60 30.65 30.13 30.28 1107
4/26/2013 30.70 30.70 30.03 30.52 1059
4/25/2013 30.31 30.83 30.31 30.73 1826
4/24/2013 30.85 30.96 30.07 30.30 2085
4/23/2013 31.00 31.40 30.78 30.96 1687
4/22/2013 30.34 31.09 30.01 30.59 2084
4/19/2013 30.24 30.50 30.00 30.34 1264
4/18/2013 30.81 31.10 30.04 30.25 1213
4/17/2013 31.15 31.43 30.40 30.74 1582
4/16/2013 31.54 31.97 31.09 31.46 1555
4/15/2013 33.14 33.39 31.28 31.35 2063
4/12/2013 33.02 33.60 33.02 33.49 1028
4/11/2013 32.58 33.29 32.38 33.21 1675
4/10/2013 31.90 32.64 31.90 32.61 1611
4/9/2013 31.97 32.18 31.62 31.80 1343
4/8/2013 31.50 32.08 31.30 32.01 2657
4/5/2013 31.07 31.47 30.97 31.43 1268
4/4/2013 31.74 31.97 31.24 31.79 1567
4/3/2013 32.63 32.63 31.50 31.71 1897
4/2/2013 32.94 33.31 32.33 32.53 1842
4/1/2013 33.52 33.67 32.49 32.82 2273
3/28/2013 32.75 33.66 32.25 33.52 3904
3/27/2013 33.56 33.56 32.50 32.66 1483
3/26/2013 32.41 34.16 32.29 33.95 4650
3/25/2013 32.00 32.94 31.67 32.31 2770
3/22/2013 33.18 33.40 31.53 31.98 4860
3/21/2013 38.13 38.20 32.72 33.23 11043
3/20/2013 37.12 37.52 36.72 37.12 2351
3/19/2013 37.30 37.45 36.07 36.75 2020
3/18/2013 36.71 37.37 36.21 37.17 1588
3/15/2013 37.52 37.67 37.07 37.15 1183
3/14/2013 37.68 37.97 37.37 37.46 1918
3/13/2013 36.91 37.84 36.66 37.49 1704
3/12/2013 37.66 37.90 36.72 36.84 3117
3/11/2013 37.99 38.25 37.61 37.79 1693
3/8/2013 38.31 38.31 37.62 38.02 1080
3/7/2013 37.50 38.43 37.43 37.96 1574
3/6/2013 37.47 37.75 37.10 37.39 1294
3/5/2013 36.57 37.57 36.53 37.26 1084
3/4/2013 36.40 36.80 36.12 36.35 2857
3/1/2013 35.76 36.68 35.52 36.40 1971
2/28/2013 35.45 36.17 35.34 36.04 1593
2/27/2013 35.02 35.64 34.81 35.41 827
2/26/2013 34.68 35.33 34.68 35.06 905
2/25/2013 35.71 35.88 34.49 34.52 1122
2/22/2013 35.66 35.67 34.80 35.50 874
2/21/2013 36.11 36.61 35.18 35.42 1160
2/20/2013 36.86 37.10 36.02 36.10 2287
2/19/2013 36.51 36.93 36.02 36.76 1694
2/15/2013 37.43 37.56 36.23 36.45 1175
2/14/2013 37.00 37.27 36.91 37.27 1460
2/13/2013 38.49 38.49 37.08 37.18 1685
2/12/2013 37.39 39.12 37.35 38.56 3143
2/11/2013 37.12 37.27 36.83 37.18 962
2/8/2013 37.15 37.37 36.81 37.08 925
2/7/2013 37.05 37.16 36.18 37.11 1060
2/6/2013 36.60 37.67 36.44 37.09 956
2/5/2013 36.93 37.02 36.39 36.83 828
2/4/2013 36.52 37.08 36.51 36.79 1810
2/1/2013 36.81 37.11 36.11 36.93 1983
1/31/2013 35.65 36.84 35.35 36.56 1358
1/30/2013 36.37 36.37 35.30 35.55 2158
1/29/2013 37.00 37.15 36.39 36.44 1738
1/28/2013 37.17 37.17 36.75 37.06 1200
1/25/2013 37.14 37.23 36.74 37.10 1789
1/24/2013 37.04 37.49 36.80 37.09 3416
1/23/2013 36.82 37.00 36.37 36.86 1981
1/22/2013 37.06 37.07 36.54 37.04 1929
1/18/2013 34.74 37.50 34.44 37.17 7284
1/17/2013 33.96 34.13 33.11 34.00 1157
1/16/2013 34.02 34.29 33.63 33.86 1594
1/15/2013 33.91 34.45 33.83 34.21 1244
1/14/2013 33.13 34.20 33.13 34.11 2172
1/11/2013 33.04 33.35 32.88 33.14 1434
1/10/2013 33.02 33.06 32.16 33.00 1526
1/9/2013 32.87 33.19 32.61 33.04 2014
1/8/2013 32.25 33.00 32.25 32.73 2306
1/7/2013 32.00 32.43 31.72 32.21 1784
1/4/2013 31.88 32.51 31.73 32.22 1695
1/3/2013 30.53 31.99 30.29 31.68 2834
1/2/2013 31.26 31.26 30.12 30.53 2543
Marketplace
Trading Center