$9.14 -0.30 (%) Symmetry Medical Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
11/21/20149.339.489.139.14613,496
11/21/20141.421.461.421.466,200
11/20/20149.259.469.179.44167,591
11/20/20141.471.471.411.4444,447
11/19/20149.489.489.209.28223,022
11/19/20141.511.531.481.488,900
11/18/20149.359.529.359.51132,724
11/18/20141.501.531.501.5126,763
11/17/20149.419.519.329.35246,713
11/17/20141.611.611.501.51102,645
11/14/20149.469.509.329.44173,847
11/14/20141.751.751.591.6342,906
11/13/20149.489.579.399.48175,254
11/13/20141.701.701.691.6914,500
11/12/20149.169.499.169.48195,420
11/12/20141.711.711.691.7037,600
11/11/20149.319.349.229.23210,829
11/11/20141.701.721.691.722,973
11/10/20149.249.349.229.34223,784
11/10/20141.651.671.621.623,579
11/7/20149.449.509.159.27543,560
11/7/20141.571.611.571.614,290
11/6/20149.449.549.349.48246,554
11/6/20141.531.531.531.53400
11/5/20149.639.679.449.47374,417
11/5/20141.591.611.511.5222,100
11/4/20149.719.789.559.58503,742
11/4/20141.531.591.531.565,342
11/3/20149.849.939.749.75488,744
11/3/20141.511.551.501.515,153
10/31/20149.859.959.799.90505,699
10/31/20141.521.541.521.521,200
10/30/20149.819.899.449.74422,234
10/30/20141.521.521.521.521,000
10/29/201410.0710.2010.0010.07335,561
10/29/20141.501.511.501.50960
10/28/20149.8910.109.8610.08314,515
10/28/20141.511.531.511.527,870
10/27/20149.849.959.819.88159,628
10/27/20141.531.531.501.503,600
10/24/201410.1010.159.929.92123,032
10/24/20141.641.651.601.604,358
10/23/20149.8910.089.8610.06175,528
10/23/20141.631.701.621.622,700
10/22/20149.849.889.789.80157,746
10/22/20141.711.721.711.72700
10/21/20149.659.869.579.82403,697
10/21/20141.711.721.701.723,700
10/20/20149.639.789.579.61314,542
10/20/20141.881.881.751.755,800
10/17/20149.859.859.609.64447,637
10/17/20141.761.791.761.7919,159
10/16/20149.819.969.729.79239,925
10/16/20141.671.671.671.67100
10/15/20149.7710.059.709.93414,226
10/15/20141.761.761.601.644,300
10/14/20149.949.999.829.89430,157
10/14/20141.711.731.701.716,350
10/13/20149.769.999.719.85320,158
10/10/20149.649.869.629.74421,985
10/10/20141.661.661.641.646,200
10/9/20149.869.869.539.67277,946
10/9/20141.701.701.641.641,600
10/8/20149.659.929.609.86307,008
10/8/20141.641.701.641.673,400
10/7/20149.939.939.629.66558,169
10/7/20141.641.651.611.6320,200
10/6/201410.1510.179.959.99433,430
10/6/20141.731.731.731.73260
10/3/201410.2410.2410.0410.09295,266
10/3/20141.761.761.701.7324,800
10/2/201410.0210.189.9710.13370,273
10/2/20141.741.761.701.7123,862
10/1/201410.0610.149.9010.00628,917
10/1/20141.831.831.701.7838,580
9/30/201410.1610.1810.0610.09356,426
9/30/20141.771.831.761.8017,300
9/29/201410.0510.1710.0510.15731,929
9/29/20142.002.001.831.876,370
9/26/20149.9310.239.9310.13631,514
9/26/20141.761.901.761.9026,677
9/25/20149.839.929.779.90683,455
9/25/20141.901.901.801.8041,360
9/24/20149.839.879.809.85308,234
9/24/20141.901.931.901.904,770
9/23/20149.789.859.729.82659,435
9/23/20141.812.091.811.974,468
9/22/20149.689.819.529.78606,306
9/22/20141.841.841.841.840
9/19/20149.739.779.639.691,133,545
9/19/20141.911.911.841.8527,583
9/18/20149.449.709.429.69721,870
9/18/20141.841.891.841.8617,100
9/17/20149.269.419.249.411,010,990
9/17/20141.841.861.811.8490,574
9/16/20149.129.239.119.191,042,653
9/16/20141.931.931.831.8328,210
9/15/20149.169.179.089.123,408,777
9/15/20141.911.961.911.935,675
9/12/20149.149.169.129.141,164,193
  • Showing 1-100 of 2,353 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center