PHOTOMEDEX $16.44

up +0.31


20/5/2013 04:20 PM  |  NASDAQ : PHMD  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

PHMD historical data

Date Open High Low Close Volume
5/20/2013 16.17 16.55 16.17 16.44 1526
5/17/2013 16.13 16.22 16.01 16.13 947
5/16/2013 15.56 16.16 15.56 16.01 1225
5/15/2013 15.63 15.71 15.50 15.54 943
5/14/2013 15.58 15.66 15.51 15.58 569
5/13/2013 15.57 15.80 15.50 15.54 772
5/10/2013 15.49 15.58 15.29 15.55 709
5/9/2013 15.32 15.56 15.00 15.51 1505
5/8/2013 14.65 15.90 14.50 15.25 3971
5/7/2013 16.30 16.33 15.63 15.69 1216
5/6/2013 16.31 16.38 16.05 16.22 751
5/3/2013 16.25 16.48 16.20 16.31 1573
5/2/2013 16.14 16.31 16.06 16.12 877
5/1/2013 16.29 16.36 15.82 16.01 1128
4/30/2013 16.28 16.37 16.15 16.30 995
4/29/2013 16.18 16.45 16.16 16.35 1733
4/26/2013 15.78 16.17 15.64 16.06 840
4/25/2013 15.82 15.91 15.74 15.77 1194
4/24/2013 15.99 15.99 15.62 15.83 447
4/23/2013 15.67 15.91 15.64 15.90 456
4/22/2013 15.48 15.72 15.41 15.58 996
4/19/2013 15.24 15.43 15.20 15.41 1561
4/18/2013 15.12 15.25 15.05 15.21 1151
4/17/2013 15.17 15.28 15.00 15.09 1180
4/16/2013 15.06 15.49 15.06 15.28 1594
4/15/2013 15.10 15.24 14.84 14.90 1528
4/12/2013 14.96 15.18 14.94 15.04 565
4/11/2013 15.29 15.38 15.00 15.03 557
4/10/2013 14.91 15.45 14.72 15.29 1061
4/9/2013 14.90 14.90 14.75 14.75 485
4/8/2013 14.80 15.10 14.60 14.94 809
4/5/2013 14.61 15.06 14.60 14.80 723
4/4/2013 14.85 14.96 14.62 14.71 1189
4/3/2013 15.74 15.74 14.80 14.89 2172
4/2/2013 16.28 16.35 15.63 15.75 1278
4/1/2013 16.12 16.33 15.93 16.13 1084
3/28/2013 16.20 16.21 16.05 16.09 947
3/27/2013 16.40 16.45 16.22 16.24 420
3/26/2013 16.19 16.49 16.19 16.47 860
3/25/2013 16.36 16.62 16.02 16.12 567
3/22/2013 16.09 16.28 15.93 16.28 518
3/21/2013 16.16 16.22 16.02 16.08 525
3/20/2013 16.43 16.65 16.14 16.21 2243
3/19/2013 16.02 16.31 15.97 16.27 2213
3/18/2013 16.00 16.33 15.90 15.92 1487
3/15/2013 16.22 16.24 15.88 16.17 2577
3/14/2013 16.12 16.28 15.65 16.16 3159
3/13/2013 15.17 16.43 15.00 16.00 10717
3/12/2013 14.87 15.19 14.61 15.04 1508
3/11/2013 14.68 14.84 14.57 14.80 617
3/8/2013 14.84 14.86 14.58 14.74 922
3/7/2013 14.77 14.79 14.50 14.70 799
3/6/2013 15.18 15.18 14.74 14.84 970
3/5/2013 15.21 15.27 14.94 15.11 8303
3/4/2013 14.94 15.35 14.82 15.10 4172
3/1/2013 14.63 15.02 14.63 14.94 1111
2/28/2013 14.64 15.00 14.61 14.75 773
2/27/2013 14.70 14.94 14.56 14.66 985
2/26/2013 14.81 14.81 14.61 14.71 539
2/25/2013 14.94 14.96 14.59 14.80 835
2/22/2013 14.75 15.00 14.75 14.91 485
2/21/2013 14.71 14.90 14.48 14.69 847
2/20/2013 15.02 15.19 14.70 14.73 1932
2/19/2013 14.93 15.24 14.93 15.00 1461
2/15/2013 15.02 15.02 14.84 14.92 375
2/14/2013 15.00 15.15 14.89 14.96 366
2/13/2013 15.10 15.15 14.92 15.08 599
2/12/2013 14.91 15.12 14.78 15.05 554
2/11/2013 14.91 14.94 14.84 14.87 364
2/8/2013 14.75 14.98 14.58 14.94 1304
2/7/2013 15.00 15.00 14.71 14.76 874
2/6/2013 14.99 15.05 14.89 15.00 1691
2/5/2013 14.63 14.90 14.55 14.87 889
2/4/2013 14.57 14.84 14.35 14.42 578
2/1/2013 14.30 14.65 14.20 14.55 515
1/31/2013 13.97 14.36 13.90 14.17 1530
1/30/2013 14.01 14.27 13.82 13.95 1067
1/29/2013 14.66 14.66 13.80 14.07 1471
1/28/2013 14.90 15.01 14.58 14.63 1078
1/25/2013 14.83 15.03 14.60 14.99 1071
1/24/2013 15.20 15.31 14.67 14.74 1126
1/23/2013 15.37 15.55 15.27 15.30 1544
1/22/2013 15.10 15.56 15.10 15.50 1849
1/18/2013 14.95 15.29 14.84 15.19 1557
1/17/2013 14.90 14.91 14.75 14.91 346
1/16/2013 14.88 14.88 14.67 14.83 423
1/15/2013 14.89 15.47 14.69 14.90 5560
1/14/2013 14.90 14.99 14.82 14.97 783
1/11/2013 14.90 14.98 14.82 14.93 540
1/10/2013 14.75 15.00 14.66 14.99 1002
1/9/2013 14.77 14.78 14.60 14.77 263
1/8/2013 14.75 14.77 14.54 14.74 741
1/7/2013 14.75 14.79 14.46 14.75 406
1/4/2013 14.71 14.80 14.48 14.69 497
1/3/2013 14.73 14.79 14.56 14.63 640
1/2/2013 14.76 15.00 14.74 14.84 2356
12/31/2012 14.26 14.73 14.11 14.53 1025
12/28/2012 13.99 14.43 13.89 14.21 1009
12/27/2012 14.27 14.38 13.63 14.05 677
12/26/2012 14.65 14.75 14.26 14.31 1871
Marketplace
Trading Center