SMITHS GROUP $20.63


14/6/2013 01:14 PM  |  OTC : SMGKF  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

SMGKF historical data

Date Open High Low Close Volume
6/17/2013 20.63 20.63 20.63 20.63 0
6/14/2013 20.63 20.63 20.63 20.63 1
6/13/2013 20.20 20.20 20.20 20.20 0
6/12/2013 20.20 20.20 20.20 20.20 2
6/11/2013 20.16 20.16 20.16 20.16 0
6/10/2013 20.16 20.16 20.16 20.16 0
6/7/2013 20.16 20.16 20.16 20.16 0
6/6/2013 20.16 20.16 20.16 20.16 0
6/5/2013 20.16 20.16 20.16 20.16 4
6/4/2013 20.65 20.65 20.65 20.65 0
6/3/2013 20.65 20.65 20.65 20.65 0
5/31/2013 20.65 20.65 20.65 20.65 0
5/30/2013 20.65 20.65 20.65 20.65 13
5/29/2013 20.55 20.55 20.55 20.55 2
5/28/2013 20.34 20.34 20.34 20.34 0
5/24/2013 20.34 20.34 20.34 20.34 0
5/23/2013 20.34 20.34 20.34 20.34 0
5/22/2013 20.34 20.34 20.34 20.34 0
5/21/2013 20.34 20.34 20.34 20.34 0
5/20/2013 20.34 20.34 20.34 20.34 1
5/17/2013 20.25 20.25 20.25 20.25 0
5/16/2013 20.25 20.25 20.25 20.25 2
5/15/2013 20.10 20.10 20.10 20.10 2
5/14/2013 19.85 19.85 19.85 19.85 0
5/13/2013 19.85 19.85 19.85 19.85 0
5/10/2013 19.97 19.97 19.85 19.85 35
5/9/2013 19.66 19.66 19.66 19.66 0
5/8/2013 19.66 19.66 19.66 19.66 0
5/7/2013 19.66 19.66 19.66 19.66 0
5/6/2013 19.66 19.66 19.66 19.66 0
5/3/2013 19.66 19.66 19.66 19.66 0
5/2/2013 19.66 19.66 19.66 19.66 0
5/1/2013 19.66 19.66 19.66 19.66 0
4/30/2013 19.66 19.66 19.66 19.66 2
4/29/2013 19.05 19.05 19.05 19.05 10
4/26/2013 18.66 18.66 18.66 18.66 0
4/25/2013 18.66 18.66 18.66 18.66 0
4/24/2013 18.66 18.66 18.66 18.66 0
4/23/2013 18.66 18.66 18.66 18.66 0
4/22/2013 18.66 18.66 18.66 18.66 0
4/19/2013 18.66 18.66 18.66 18.66 2
4/18/2013 19.15 19.15 19.15 19.15 0
4/17/2013 19.15 19.15 19.15 19.15 0
4/16/2013 19.15 19.15 19.15 19.15 0
4/15/2013 19.15 19.15 19.15 19.15 0
4/12/2013 19.15 19.15 19.15 19.15 10
4/11/2013 18.41 18.41 18.41 18.41 0
4/10/2013 18.41 18.41 18.41 18.41 0
4/9/2013 18.41 18.41 18.41 18.41 0
4/8/2013 18.41 18.41 18.41 18.41 2
4/5/2013 18.20 18.30 18.20 18.30 5
4/4/2013 19.06 19.06 19.06 19.06 0
4/3/2013 19.06 19.06 19.06 19.06 337
4/2/2013 19.27 19.27 19.07 19.07 8
4/1/2013 18.58 18.58 18.58 18.58 0
3/28/2013 18.58 18.58 18.58 18.58 0
3/27/2013 18.95 18.95 18.58 18.58 5
3/26/2013 19.60 19.60 19.60 19.60 0
3/25/2013 19.60 19.60 19.60 19.60 0
3/22/2013 19.60 19.60 19.60 19.60 0
3/21/2013 19.60 19.60 19.60 19.60 0
3/20/2013 19.60 19.60 19.60 19.60 0
3/19/2013 19.60 19.60 19.60 19.60 0
3/18/2013 19.60 19.60 19.60 19.60 0
3/15/2013 19.60 19.60 19.60 19.60 0
3/14/2013 19.60 19.60 19.60 19.60 7
3/13/2013 19.31 19.67 19.31 19.67 3
3/12/2013 19.59 19.59 19.59 19.59 0
3/11/2013 19.59 19.59 19.59 19.59 0
3/8/2013 19.59 19.59 19.59 19.59 0
3/7/2013 19.59 19.59 19.59 19.59 3
3/6/2013 19.30 19.30 19.30 19.30 0
3/5/2013 19.30 19.30 19.30 19.30 44
3/4/2013 19.10 19.10 19.10 19.10 3
3/1/2013 18.75 18.75 18.75 18.75 8
2/28/2013 18.51 18.51 18.51 18.51 0
2/27/2013 18.51 18.51 18.51 18.51 0
2/26/2013 18.51 18.51 18.51 18.51 10
2/25/2013 18.69 18.69 18.69 18.69 0
2/22/2013 18.69 18.69 18.69 18.69 0
2/21/2013 18.69 18.69 18.69 18.69 11
2/20/2013 19.06 19.06 19.06 19.06 0
2/19/2013 19.06 19.06 19.06 19.06 2
2/15/2013 19.44 19.44 19.44 19.44 0
2/14/2013 19.43 19.44 19.43 19.44 9
2/13/2013 19.05 19.05 19.05 19.05 0
2/12/2013 19.05 19.05 19.05 19.05 0
2/11/2013 19.05 19.05 19.05 19.05 0
2/8/2013 19.05 19.05 19.05 19.05 7
2/7/2013 19.05 19.05 19.05 19.05 0
2/6/2013 19.05 19.05 19.05 19.05 0
2/5/2013 19.05 19.05 19.05 19.05 25
2/4/2013 19.72 19.72 19.72 19.72 0
2/1/2013 19.72 19.72 19.72 19.72 0
1/31/2013 19.72 19.72 19.72 19.72 2
1/30/2013 19.79 19.79 19.79 19.79 0
1/29/2013 19.79 19.79 19.79 19.79 0
1/28/2013 19.79 19.79 19.79 19.79 2
1/25/2013 19.19 19.19 19.19 19.19 0
1/24/2013 19.19 19.19 19.19 19.19 12
Marketplace
Trading Center