Orthofix International NV $31.51

up +0.29


17/4/2014 08:10 PM  |  NASDAQ : OFIX  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFIX historical data

Date Open High Low Close Volume
4/17/201431.2131.8330.9731.51148,526
4/16/201430.9831.2530.5631.22207,337
4/15/201431.0531.3830.0030.65172,679
4/14/201431.7732.0030.6930.88137,963
4/11/201431.4232.0831.0331.55129,087
4/10/201433.1333.3031.7131.72220,396
4/9/201432.4533.4332.1433.15262,544
4/8/201432.2633.0731.7032.36302,044
4/7/201432.9833.3032.3432.34303,492
4/4/201432.8033.3431.9733.18619,896
4/3/201431.8733.2931.7132.59474,717
4/2/201431.7932.6831.6432.01436,864
4/1/201430.3431.9829.9531.82561,670
3/31/201430.1030.7829.7030.15840,631
3/28/201430.0131.0929.8230.29489,932
3/27/201426.6930.5526.5830.381,407,470
3/26/201426.5926.9326.4726.54351,259
3/25/201426.0026.8025.9526.58951,438
3/24/201425.0125.7624.5324.79139,718
3/21/201425.0225.9424.9925.38241,250
3/20/201425.0625.4224.7025.0566,018
3/19/201425.3325.5925.0025.1480,998
3/18/201424.6825.6724.6125.43267,306
3/17/201423.9624.6423.9624.54257,723
3/14/201423.4023.9423.4023.8692,756
3/13/201423.7123.9523.2923.4059,263
3/12/201423.6323.9123.2523.67189,241
3/11/201423.0623.8623.0623.80166,402
3/10/201422.9623.1622.8423.0958,165
3/7/201423.1823.1822.7422.9662,174
3/6/201422.9023.2722.8723.0258,053
3/5/201422.9322.9822.6922.8657,620
3/4/201422.4823.4622.4823.02162,427
3/3/201422.1322.3921.9922.28110,379
2/28/201422.4622.7422.1322.2274,899
2/27/201422.2722.8522.2322.4196,725
2/26/201422.1622.4921.9922.41107,768
2/25/201422.1222.3221.9122.0954,812
2/24/201421.7322.4521.4122.20100,364
2/21/201422.0522.1621.3721.54117,087
2/20/201421.8022.1821.7022.0653,691
2/19/201422.1522.2421.5321.85165,236
2/18/201421.7822.4321.7322.29131,397
2/14/201422.0622.4821.5621.7866,853
2/13/201421.1022.0920.8922.05120,067
2/12/201421.0021.3821.0021.2384,026
2/11/201420.8821.1620.8021.0555,443
2/10/201420.5820.9620.4220.91123,114
2/7/201420.7320.8620.5820.6793,009
2/6/201420.9921.1020.5720.75191,399
2/5/201420.4621.1020.4020.6188,344
2/4/201420.7721.3320.3720.50177,239
2/3/201420.5821.1020.3820.62187,492
1/31/201420.3720.8620.3420.55116,931
1/30/201420.7621.7520.2320.76286,363
1/29/201420.4820.8720.2620.55228,632
1/28/201420.8620.9820.4220.80443,039
1/27/201421.9421.9420.6520.75336,283
1/24/201422.7422.8321.8921.93248,178
1/23/201423.2923.5022.7922.9186,620
1/22/201423.4323.4623.2223.3032,465
1/21/201423.2623.5023.1023.48102,949
1/17/201422.9823.5322.5123.21178,215
1/16/201423.1623.5022.8823.0370,593
1/15/201422.9623.3822.7123.13204,541
1/14/201422.5122.9722.5122.83174,129
1/13/201422.8523.7622.4022.52164,069
1/10/201422.7323.1622.3322.99136,292
1/9/201423.0923.0922.5722.67160,496
1/8/201423.4323.7122.8623.07128,811
1/7/201423.2623.6023.1823.43137,810
1/6/201423.2523.5023.0423.23138,134
1/3/201422.7923.3422.6923.11137,151
1/2/201422.6922.9122.3822.79117,389
12/31/201322.9322.9922.6922.8292,667
12/30/201322.4022.9622.3622.90143,647
12/27/201321.8122.3321.7722.3295,863
12/26/201321.8822.1721.5521.7166,095
12/24/201321.8122.1221.7321.8632,134
12/23/201320.9521.9820.8521.85132,655
12/20/201320.5021.0520.3020.95250,819
12/19/201320.7620.7620.2320.3874,084
12/18/201320.4620.8520.0420.8471,215
12/17/201320.7120.7120.2020.3940,692
12/16/201320.4821.0220.4820.6593,485
12/13/201320.4320.6920.1220.46116,357
12/12/201320.1620.5019.6920.44166,752
12/11/201320.2620.3019.9620.13145,158
12/10/201320.4820.8220.0320.24142,971
12/9/201320.6020.9520.3620.49149,916
12/6/201320.9321.2620.5220.62101,183
12/5/201320.9120.9120.4720.74257,056
12/4/201320.9521.2920.6220.9365,769
12/3/201321.4521.4520.7520.97117,571
12/2/201321.6221.7721.2221.44120,226
11/29/201321.7921.7921.4821.6330,625
11/27/201321.5721.7521.3621.6465,047
11/26/201322.0322.2121.4921.4981,885
11/25/201322.0722.3321.9321.95107,304
11/22/201321.1222.1820.7321.97208,015
Trading Center