ROCHESTER MEDICAL $14.61

down -0.07


22/5/2013 04:22 PM  |  NASDAQ : ROCM  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ROCM historical data

Date Open High Low Close Volume
5/21/2013 14.67 14.84 14.54 14.68 260
5/20/2013 14.68 14.81 14.59 14.71 125
5/17/2013 14.54 14.89 14.50 14.76 371
5/16/2013 14.69 14.80 14.42 14.54 328
5/15/2013 14.63 14.75 14.61 14.74 379
5/14/2013 14.68 14.75 14.59 14.70 456
5/13/2013 14.58 14.75 14.58 14.71 279
5/10/2013 14.39 14.61 14.39 14.56 244
5/9/2013 14.64 14.64 14.40 14.42 366
5/8/2013 14.43 14.65 14.39 14.64 328
5/7/2013 13.97 14.46 13.97 14.42 441
5/6/2013 13.66 13.95 13.29 13.95 353
5/3/2013 13.75 13.91 13.55 13.62 312
5/2/2013 13.09 13.75 13.09 13.61 391
5/1/2013 13.58 13.71 12.95 13.00 723
4/30/2013 13.55 13.69 13.50 13.58 538
4/29/2013 13.09 13.64 12.86 13.54 327
4/26/2013 14.23 14.36 12.78 13.09 1443
4/25/2013 14.10 14.27 13.94 14.21 273
4/24/2013 14.15 14.15 13.77 14.01 419
4/23/2013 14.07 14.27 13.16 14.17 422
4/22/2013 14.05 14.44 13.96 14.04 777
4/19/2013 13.39 14.01 13.39 13.99 497
4/18/2013 13.31 13.41 13.16 13.33 399
4/17/2013 13.59 13.95 13.00 13.25 690
4/16/2013 13.13 13.74 12.96 13.72 803
4/15/2013 14.52 14.57 12.61 13.00 1790
4/12/2013 14.74 15.01 14.43 14.47 393
4/11/2013 14.61 15.34 14.60 14.72 2082
4/10/2013 14.33 14.56 14.33 14.41 249
4/9/2013 14.23 14.41 14.16 14.26 307
4/8/2013 14.27 14.40 14.12 14.18 406
4/5/2013 14.31 14.49 14.18 14.42 268
4/4/2013 14.55 14.61 14.38 14.51 476
4/3/2013 14.72 14.81 14.52 14.57 382
4/2/2013 14.73 14.86 14.63 14.74 617
4/1/2013 14.59 14.89 14.49 14.82 537
3/28/2013 14.44 14.65 14.34 14.62 523
3/27/2013 13.92 14.50 13.78 14.47 512
3/26/2013 14.55 14.62 13.93 14.05 862
3/25/2013 14.64 14.83 14.37 14.54 328
3/22/2013 14.52 14.74 14.47 14.65 278
3/21/2013 14.71 14.81 14.37 14.45 399
3/20/2013 14.86 14.86 14.68 14.83 350
3/19/2013 14.85 14.85 14.75 14.85 287
3/18/2013 14.80 14.90 14.69 14.83 398
3/15/2013 14.88 14.95 14.80 14.86 644
3/14/2013 14.80 14.85 14.67 14.84 245
3/13/2013 14.76 14.89 14.63 14.83 475
3/12/2013 14.70 14.89 14.59 14.72 492
3/11/2013 14.62 14.72 14.57 14.72 406
3/8/2013 14.34 14.75 13.80 14.70 1109
3/7/2013 14.41 14.67 14.30 14.57 515
3/6/2013 14.75 14.80 14.38 14.48 638
3/5/2013 14.68 14.78 14.31 14.71 835
3/4/2013 14.77 14.78 14.54 14.62 609
3/1/2013 14.71 14.88 14.65 14.76 913
2/28/2013 14.64 14.92 14.64 14.76 1172
2/27/2013 14.73 14.80 14.61 14.65 1229
2/26/2013 14.43 14.74 14.30 14.66 1056
2/25/2013 14.68 14.82 14.40 14.48 1484
2/22/2013 14.36 14.69 14.22 14.58 1875
2/21/2013 13.94 14.36 13.94 14.28 1371
2/20/2013 14.12 14.37 13.75 13.84 2609
2/19/2013 14.85 15.00 13.66 14.11 7738
2/15/2013 11.89 11.91 11.75 11.86 423
2/14/2013 11.88 11.88 11.77 11.84 277
2/13/2013 11.94 11.95 11.82 11.89 201
2/12/2013 11.79 11.95 11.76 11.95 239
2/11/2013 11.85 11.93 11.68 11.91 496
2/8/2013 11.80 11.88 11.61 11.86 362
2/7/2013 11.90 11.93 11.72 11.87 283
2/6/2013 11.86 11.90 11.77 11.90 211
2/5/2013 11.68 11.89 11.66 11.89 280
2/4/2013 11.62 11.76 11.62 11.69 288
2/1/2013 11.75 11.78 11.60 11.69 801
1/31/2013 11.35 11.70 11.35 11.68 1413
1/30/2013 11.49 11.49 11.18 11.34 1012
1/29/2013 11.31 11.34 11.06 11.12 375
1/28/2013 11.13 11.21 11.05 11.21 359
1/25/2013 11.09 11.23 11.03 11.09 450
1/24/2013 11.05 11.11 10.92 11.07 208
1/23/2013 11.20 11.31 11.00 11.00 210
1/22/2013 11.21 11.21 11.05 11.10 377
1/18/2013 10.94 11.24 10.91 11.10 323
1/17/2013 11.04 11.23 10.92 10.98 277
1/16/2013 11.25 11.25 10.97 11.05 237
1/15/2013 11.43 11.55 11.21 11.29 435
1/14/2013 11.40 11.59 11.31 11.45 809
1/11/2013 11.31 11.43 11.31 11.34 391
1/10/2013 11.14 11.35 11.14 11.21 645
1/9/2013 10.88 11.19 10.83 11.14 498
1/8/2013 10.83 10.87 10.61 10.83 561
1/7/2013 10.81 10.98 10.70 10.79 250
1/4/2013 10.74 10.95 10.50 10.88 507
1/3/2013 10.32 10.84 10.17 10.66 828
1/2/2013 10.15 10.43 9.99 10.34 942
12/31/2012 10.22 10.27 9.95 10.08 415
12/28/2012 10.21 10.50 9.95 10.17 316
12/27/2012 9.88 10.21 9.88 10.17 294
Marketplace
Trading Center