MYRIAD GENETICS $31.43
-0.76
|
Date |
Open |
High |
Low |
Close |
Volume |
|
1/4/2011
|
22.12
|
22.19
|
20.80
|
21.73
|
18672
|
|
1/3/2011
|
23.03
|
23.15
|
22.17
|
22.23
|
8766
|
|
12/31/2010
|
23.00
|
23.15
|
22.74
|
22.84
|
2513
|
|
12/30/2010
|
22.63
|
22.98
|
22.40
|
22.93
|
3352
|
|
12/29/2010
|
22.72
|
22.95
|
22.57
|
22.69
|
2558
|
|
12/28/2010
|
23.15
|
23.15
|
22.67
|
22.76
|
2328
|
|
12/27/2010
|
23.08
|
23.19
|
22.95
|
23.05
|
2053
|
|
12/23/2010
|
23.13
|
23.23
|
22.76
|
23.10
|
2761
|
|
12/22/2010
|
23.02
|
23.25
|
22.84
|
23.13
|
4054
|
|
12/21/2010
|
22.90
|
23.20
|
22.83
|
23.10
|
4066
|
|
12/20/2010
|
23.78
|
23.82
|
22.84
|
22.86
|
5809
|
|
12/17/2010
|
23.11
|
24.15
|
22.90
|
23.71
|
22169
|
|
12/16/2010
|
22.90
|
23.25
|
22.67
|
22.97
|
4166
|
|
12/15/2010
|
22.71
|
23.12
|
22.51
|
22.92
|
8499
|
|
12/14/2010
|
22.92
|
23.37
|
22.69
|
22.78
|
9931
|
|
12/13/2010
|
22.85
|
23.26
|
22.74
|
22.99
|
12104
|
|
12/10/2010
|
21.92
|
22.93
|
21.92
|
22.82
|
8795
|
|
12/9/2010
|
22.20
|
22.29
|
21.76
|
21.96
|
6475
|
|
12/8/2010
|
21.37
|
22.25
|
21.37
|
22.04
|
9441
|
|
12/7/2010
|
21.75
|
21.88
|
21.29
|
21.39
|
9854
|
|
12/6/2010
|
21.68
|
21.77
|
21.35
|
21.63
|
4503
|
|
12/3/2010
|
21.56
|
21.93
|
21.29
|
21.66
|
8477
|
|
12/2/2010
|
21.37
|
21.73
|
21.06
|
21.59
|
8410
|
|
12/1/2010
|
21.71
|
21.92
|
21.34
|
21.41
|
8900
|
|
11/30/2010
|
21.53
|
21.89
|
21.30
|
21.53
|
12094
|
|
11/29/2010
|
21.70
|
21.92
|
21.37
|
21.73
|
5676
|
|
11/26/2010
|
21.93
|
22.04
|
21.69
|
21.87
|
2984
|
|
11/24/2010
|
22.00
|
22.41
|
21.93
|
22.04
|
8005
|
|
11/23/2010
|
21.12
|
22.00
|
21.10
|
21.96
|
14949
|
|
11/22/2010
|
21.25
|
21.60
|
20.77
|
21.24
|
9527
|
|
11/19/2010
|
21.05
|
21.46
|
20.97
|
21.38
|
6532
|
|
11/18/2010
|
21.26
|
21.28
|
20.76
|
21.10
|
8045
|
|
11/17/2010
|
20.32
|
21.15
|
20.32
|
21.00
|
8866
|
|
11/16/2010
|
20.80
|
21.03
|
20.31
|
20.34
|
7093
|
|
11/15/2010
|
20.72
|
21.09
|
20.67
|
20.90
|
5478
|
|
11/12/2010
|
20.83
|
21.03
|
20.66
|
20.69
|
5925
|
|
11/11/2010
|
20.89
|
21.17
|
20.78
|
20.98
|
6648
|
|
11/10/2010
|
20.99
|
21.03
|
20.69
|
21.03
|
7631
|
|
11/9/2010
|
20.77
|
20.94
|
20.59
|
20.91
|
9620
|
|
11/8/2010
|
20.67
|
20.91
|
20.53
|
20.72
|
6054
|
|
11/5/2010
|
20.76
|
20.83
|
20.37
|
20.71
|
8540
|
|
11/4/2010
|
20.95
|
21.15
|
20.61
|
20.78
|
13131
|
|
11/3/2010
|
19.87
|
21.26
|
19.86
|
20.65
|
29918
|
|
11/2/2010
|
19.79
|
20.00
|
19.35
|
19.70
|
12949
|
|
11/1/2010
|
18.89
|
20.07
|
18.36
|
19.77
|
16604
|
|
10/29/2010
|
20.15
|
20.23
|
19.84
|
19.86
|
10545
|
|
10/28/2010
|
20.52
|
20.75
|
20.14
|
20.16
|
8565
|
|
10/27/2010
|
19.70
|
20.21
|
19.46
|
20.19
|
7959
|
|
10/26/2010
|
19.97
|
20.58
|
19.85
|
19.86
|
9431
|
|
10/25/2010
|
19.78
|
20.18
|
19.67
|
19.94
|
7103
|
|
10/22/2010
|
20.01
|
20.52
|
19.59
|
19.67
|
6316
|
|
10/21/2010
|
19.84
|
20.04
|
19.25
|
19.79
|
8585
|
|
10/20/2010
|
19.07
|
19.98
|
19.07
|
19.81
|
11680
|
|
10/19/2010
|
19.04
|
19.46
|
18.91
|
19.07
|
11128
|
|
10/18/2010
|
19.34
|
19.64
|
19.29
|
19.34
|
10995
|
|
10/15/2010
|
19.83
|
19.97
|
19.34
|
19.34
|
15459
|
|
10/14/2010
|
20.08
|
20.23
|
19.53
|
19.80
|
25844
|
|
10/13/2010
|
19.18
|
20.38
|
19.02
|
19.94
|
38357
|
|
10/12/2010
|
16.83
|
18.66
|
16.83
|
18.66
|
36042
|
|
10/11/2010
|
17.01
|
17.07
|
16.78
|
16.92
|
4358
|
|
10/8/2010
|
16.45
|
16.99
|
16.44
|
16.95
|
6679
|
|
10/7/2010
|
16.53
|
16.76
|
16.43
|
16.48
|
7136
|
|
10/6/2010
|
16.82
|
16.96
|
16.46
|
16.53
|
6424
|
|
10/5/2010
|
16.64
|
17.00
|
16.52
|
17.00
|
8914
|
|
10/4/2010
|
16.53
|
16.74
|
16.25
|
16.54
|
11063
|
|
10/1/2010
|
16.41
|
16.52
|
16.07
|
16.49
|
8721
|
|
9/30/2010
|
16.00
|
16.46
|
15.97
|
16.41
|
9418
|
|
9/29/2010
|
15.93
|
16.09
|
15.80
|
15.92
|
6384
|
|
9/28/2010
|
16.28
|
16.32
|
15.83
|
16.04
|
20622
|
|
9/27/2010
|
16.35
|
16.62
|
16.25
|
16.34
|
6271
|
|
9/24/2010
|
16.19
|
16.55
|
16.11
|
16.40
|
6995
|
|
9/23/2010
|
16.22
|
16.52
|
16.10
|
16.11
|
9116
|
|
9/22/2010
|
16.13
|
16.47
|
16.07
|
16.40
|
6728
|
|
9/21/2010
|
16.58
|
16.58
|
16.18
|
16.22
|
6440
|
|
9/20/2010
|
16.41
|
16.81
|
16.35
|
16.68
|
7836
|
|
9/17/2010
|
16.13
|
16.47
|
16.02
|
16.45
|
13370
|
|
9/16/2010
|
16.43
|
16.51
|
16.05
|
16.18
|
6087
|
|
9/15/2010
|
16.42
|
16.73
|
16.28
|
16.53
|
7140
|
|
9/14/2010
|
16.35
|
16.54
|
16.12
|
16.42
|
7649
|
|
9/13/2010
|
16.25
|
16.42
|
16.16
|
16.42
|
6793
|
|
9/10/2010
|
16.13
|
16.17
|
15.87
|
16.12
|
7538
|
|
9/9/2010
|
16.09
|
16.19
|
15.94
|
16.09
|
8592
|
|
9/8/2010
|
15.75
|
15.98
|
15.68
|
15.88
|
6308
|
|
9/7/2010
|
15.97
|
16.08
|
15.68
|
15.72
|
5893
|
|
9/3/2010
|
16.18
|
16.36
|
15.91
|
16.11
|
8544
|
|
9/2/2010
|
15.96
|
16.16
|
15.83
|
16.10
|
9472
|
|
9/1/2010
|
15.75
|
16.23
|
15.74
|
16.00
|
9502
|
|
8/31/2010
|
15.63
|
16.04
|
15.46
|
15.63
|
12098
|
|
8/30/2010
|
15.77
|
16.16
|
15.57
|
15.62
|
10862
|
|
8/27/2010
|
15.15
|
15.78
|
15.05
|
15.75
|
12099
|
|
8/26/2010
|
15.64
|
15.65
|
15.07
|
15.10
|
9648
|
|
8/25/2010
|
15.43
|
15.67
|
15.27
|
15.64
|
10355
|
|
8/24/2010
|
15.74
|
15.85
|
15.50
|
15.57
|
11455
|
|
8/23/2010
|
15.93
|
16.10
|
15.91
|
15.95
|
10768
|
|
8/20/2010
|
16.08
|
16.11
|
15.84
|
15.97
|
7004
|
|
8/19/2010
|
16.38
|
16.60
|
16.00
|
16.17
|
9406
|
|
8/18/2010
|
16.43
|
16.79
|
16.01
|
16.54
|
15045
|
|
8/17/2010
|
16.27
|
16.75
|
16.24
|
16.49
|
13688
|
|
8/16/2010
|
15.94
|
16.50
|
15.86
|
16.27
|
19577
|
|
8/13/2010
|
15.70
|
16.12
|
15.49
|
16.03
|
15727
|
