Orthofix International NV $33.26

up +0.08


30/7/2014 04:00 PM  |  NASDAQ : OFIX  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFIX historical data

Date Open High Low Close Volume
7/30/201433.5233.9732.9133.26133,446
7/29/201433.0233.5132.7233.18152,191
7/28/201433.5333.5332.7333.0495,808
7/25/201433.2533.7233.1033.5378,941
7/24/201434.0734.5033.4833.58104,180
7/23/201434.0534.2533.8134.1690,192
7/22/201434.1134.8033.8934.0558,000
7/21/201434.0434.4533.7933.8966,350
7/18/201433.5934.3233.5634.1990,250
7/17/201433.8134.2433.5233.6799,003
7/16/201433.6134.3133.2034.0299,787
7/15/201434.0134.1433.3633.5388,692
7/14/201434.6534.6633.8534.09120,689
7/11/201434.8134.8133.9734.30148,582
7/10/201434.7235.3934.2534.94389,801
7/9/201435.4035.6534.9835.36128,878
7/8/201436.0436.0435.0135.24219,714
7/7/201436.3436.3835.8336.22116,747
7/3/201436.6436.6536.3336.5043,195
7/2/201436.5136.9036.3236.57118,311
7/1/201436.2936.8336.1936.63178,603
6/30/201435.6436.2535.3236.25138,390
6/27/201435.1035.9935.0335.80251,101
6/26/201434.9135.5534.3835.3895,233
6/25/201434.2835.0134.1034.95239,208
6/24/201434.3435.2033.7534.47332,793
6/23/201435.3035.3134.1834.30199,329
6/20/201435.2835.4334.9635.25240,923
6/19/201434.6535.2934.2835.14112,934
6/18/201434.5334.8034.4134.53158,709
6/17/201434.3835.4734.3834.59213,069
6/16/201433.9235.6233.3234.48207,060
6/13/201433.6933.9833.4133.84137,313
6/12/201432.9333.9032.3633.55185,111
6/11/201433.0733.3432.8032.9876,499
6/10/201432.9333.3832.5433.31103,250
6/9/201432.9433.5632.8933.03119,350
6/6/201432.9933.2332.7033.03138,110
6/5/201431.7932.9831.5632.81137,229
6/4/201431.2931.9631.1031.7994,142
6/3/201431.5031.9131.2231.4685,357
6/2/201431.6631.9531.1431.6773,429
5/30/201431.7532.0731.2931.6995,316
5/29/201432.0632.0630.9531.65135,774
5/28/201431.6832.1131.2831.99104,141
5/27/201431.2232.0230.6931.6692,052
5/23/201430.3631.3430.3131.09139,260
5/22/201430.5130.7330.1330.47177,629
5/21/201431.0631.0630.2630.4997,282
5/20/201431.5231.5230.7730.97112,301
5/19/201432.0932.3931.4331.61121,500
5/16/201432.1232.5031.6232.18128,742
5/15/201432.5632.6731.2232.20129,296
5/14/201433.2133.4632.5832.85204,557
5/13/201433.0133.9332.9333.18333,287
5/12/201431.4733.2431.3932.93309,490
5/9/201430.7531.8530.6431.27232,761
5/8/201430.0732.6530.0030.93283,531
5/7/201429.8230.0329.1429.98160,063
5/6/201429.8630.8029.5829.68148,277
5/5/201429.6630.0628.5929.94139,665
5/2/201430.1530.4529.8630.02135,081
5/1/201430.0930.5729.6630.01188,856
4/30/201430.8930.8929.8130.20251,841
4/29/201431.5931.5930.6830.89150,274
4/28/201432.0232.2531.3531.37175,655
4/25/201432.0032.2531.8232.00133,177
4/24/201432.1532.3731.7932.26142,704
4/23/201431.8932.2831.7631.90120,458
4/22/201431.6932.1931.6632.02212,396
4/21/201431.4433.0030.7831.54118,565
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
3/27/201426.6930.5526.5830.381,407,473
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
Trading Center