SMITHS GROUP $20.83

up +0.44


24/5/2013 04:24 PM  |  OTC : SMGZY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

SMGZY historical data

Date Open High Low Close Volume
5/24/2013 20.66 20.91 20.58 20.83 88
5/23/2013 20.32 20.44 20.22 20.39 244
5/22/2013 20.62 20.90 20.53 20.65 185
5/21/2013 20.71 20.90 20.55 20.84 432
5/20/2013 20.59 20.89 20.58 20.86 241
5/17/2013 20.49 20.73 20.46 20.69 93
5/16/2013 20.40 20.64 20.40 20.56 98
5/15/2013 20.40 20.40 20.08 20.35 235
5/14/2013 20.16 20.37 20.10 20.29 532
5/13/2013 20.15 20.22 20.00 20.11 4478
5/10/2013 20.13 20.32 20.10 20.24 125
5/9/2013 19.90 20.19 19.90 20.19 286
5/8/2013 19.72 20.04 19.68 19.95 118
5/7/2013 19.56 19.57 19.36 19.53 90
5/6/2013 19.79 19.79 19.68 19.72 175
5/3/2013 19.60 19.74 19.60 19.73 157
5/2/2013 19.37 19.53 19.37 19.53 347
5/1/2013 19.62 19.88 19.62 19.62 73
4/30/2013 19.53 19.70 19.43 19.60 1181
4/29/2013 19.28 19.49 19.28 19.42 7950
4/26/2013 19.24 19.34 19.22 19.25 269
4/25/2013 19.23 19.36 19.17 19.28 736
4/24/2013 18.81 19.00 18.79 19.00 296
4/23/2013 18.90 19.18 18.88 19.01 354
4/22/2013 18.56 18.76 18.47 18.74 195
4/19/2013 18.91 18.93 18.82 18.87 117
4/18/2013 19.03 19.03 18.91 19.01 113
4/17/2013 18.88 19.04 18.88 19.01 328
4/16/2013 19.16 19.22 19.05 19.18 74
4/15/2013 19.30 19.31 19.04 19.16 80
4/12/2013 19.38 19.63 19.31 19.44 76
4/11/2013 19.41 19.45 19.35 19.39 196
4/10/2013 19.27 19.34 19.25 19.28 124
4/9/2013 18.81 18.99 18.77 18.93 100
4/8/2013 18.73 18.73 18.59 18.73 122
4/5/2013 18.51 18.73 18.47 18.72 85
4/4/2013 18.94 19.04 18.86 19.04 118
4/3/2013 19.21 19.21 19.05 19.14 199
4/2/2013 19.20 19.20 19.11 19.18 226
4/1/2013 19.32 19.32 19.19 19.25 177
3/28/2013 18.97 19.79 18.95 19.25 206
3/27/2013 18.91 19.17 18.91 19.17 282
3/26/2013 19.40 19.44 19.27 19.36 193
3/25/2013 19.37 19.54 19.37 19.52 203
3/22/2013 19.50 19.62 19.40 19.46 103
3/21/2013 19.53 19.58 19.46 19.55 87
3/20/2013 20.01 20.17 19.93 20.04 204
3/19/2013 20.25 20.25 19.82 20.00 160
3/18/2013 19.95 20.15 19.94 20.02 168
3/15/2013 19.94 20.24 19.74 19.85 608
3/14/2013 19.64 19.90 19.64 19.85 216
3/13/2013 19.55 19.92 19.48 19.65 589
3/12/2013 19.51 19.75 19.51 19.61 268
3/11/2013 19.26 19.50 19.22 19.49 161
3/8/2013 19.42 19.67 19.31 19.64 144
3/7/2013 19.63 19.77 19.63 19.74 213
3/6/2013 19.52 19.56 19.41 19.41 107
3/5/2013 19.66 19.66 19.54 19.62 376
3/4/2013 19.38 19.60 19.37 19.51 127
3/1/2013 19.01 19.25 18.94 19.22 114
2/28/2013 19.28 19.38 19.22 19.23 180
2/27/2013 18.95 19.34 18.91 19.34 114
2/26/2013 18.83 19.03 18.79 19.00 682
2/25/2013 18.94 19.04 18.82 18.82 344
2/22/2013 19.18 19.44 19.18 19.44 166
2/21/2013 19.03 19.16 18.99 19.16 252
2/20/2013 19.46 19.55 19.29 19.29 134
2/19/2013 19.41 19.65 19.32 19.43 128
2/15/2013 19.35 19.40 19.30 19.35 142
2/14/2013 19.57 19.57 19.29 19.32 55
2/13/2013 19.34 19.49 19.31 19.36 211
2/12/2013 19.16 19.33 19.10 19.20 208
2/11/2013 19.16 19.22 19.08 19.20 164
2/8/2013 19.37 19.51 19.37 19.47 319
2/7/2013 19.26 19.48 19.26 19.46 157
2/6/2013 19.21 19.23 19.06 19.14 223
2/5/2013 19.29 19.36 19.16 19.34 249
2/4/2013 19.46 19.46 19.16 19.28 220
2/1/2013 19.67 20.01 19.65 19.72 419
1/31/2013 19.53 19.86 19.53 19.61 276
1/30/2013 19.51 19.65 19.44 19.57 225
1/29/2013 19.61 19.89 19.55 19.71 135
1/28/2013 19.75 19.99 19.68 19.68 369
1/25/2013 19.74 20.07 19.72 19.90 139
1/24/2013 19.64 19.81 19.52 19.52 119
1/23/2013 19.73 20.00 19.65 19.78 296
1/22/2013 19.80 20.07 19.80 19.87 74
1/18/2013 19.74 19.74 19.45 19.54 51
1/17/2013 19.58 19.88 19.25 19.76 105
1/16/2013 19.52 19.76 19.52 19.70 62
1/15/2013 19.37 19.70 19.30 19.40 88
1/14/2013 19.75 19.97 19.65 19.97 192
1/11/2013 19.63 20.03 19.62 19.80 191
1/10/2013 19.68 19.90 19.62 19.90 338
1/9/2013 19.52 19.85 19.44 19.70 266
1/8/2013 19.48 19.71 19.27 19.36 599
1/7/2013 19.52 19.79 19.50 19.73 311
1/4/2013 19.78 19.91 19.50 19.80 303
1/3/2013 19.83 19.93 19.58 19.90 443
1/2/2013 20.05 20.28 19.99 20.28 445
Marketplace
Trading Center