SMITH & NEPHEW $59.47

up +0.08


24/5/2013 04:24 PM  |  NYSE : SNN  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

SNN historical data

Date Open High Low Close Volume
5/23/2013 58.81 59.57 58.75 59.39 430
5/22/2013 59.82 60.33 59.25 59.26 286
5/21/2013 59.48 59.92 59.44 59.74 249
5/20/2013 59.48 60.17 59.40 60.17 359
5/17/2013 58.85 59.13 58.80 58.94 269
5/16/2013 59.95 60.22 59.71 59.78 392
5/15/2013 59.03 59.54 59.03 59.54 356
5/14/2013 58.07 58.49 58.03 58.49 426
5/13/2013 59.37 59.43 58.64 58.83 817
5/10/2013 58.98 59.06 58.51 59.06 217
5/9/2013 59.10 59.43 58.98 59.11 272
5/8/2013 59.12 59.29 59.00 59.18 855
5/7/2013 58.44 58.65 58.15 58.34 206
5/6/2013 58.30 58.38 58.12 58.28 159
5/3/2013 58.52 58.68 58.15 58.38 584
5/2/2013 58.02 58.34 57.97 58.12 607
5/1/2013 57.25 57.40 56.92 57.09 634
4/30/2013 56.44 57.14 56.24 57.14 578
4/29/2013 58.04 58.25 57.81 58.18 552
4/26/2013 57.37 57.59 57.37 57.54 372
4/25/2013 57.29 57.46 57.13 57.23 384
4/24/2013 56.97 57.08 56.79 56.91 1826
4/23/2013 55.91 56.36 55.90 56.13 2011
4/22/2013 55.16 55.27 54.74 55.17 220
4/19/2013 55.08 55.18 54.73 55.01 325
4/18/2013 55.42 55.42 54.73 54.83 327
4/17/2013 55.42 55.55 55.17 55.52 484
4/16/2013 57.37 57.41 56.54 57.06 756
4/15/2013 58.11 58.47 57.87 57.99 1152
4/12/2013 57.64 58.05 57.63 58.05 1250
4/11/2013 57.82 58.15 57.73 58.04 443
4/10/2013 57.41 57.99 57.34 57.80 363
4/9/2013 56.80 56.95 56.51 56.84 490
4/8/2013 57.52 57.52 57.22 57.40 408
4/5/2013 57.15 57.58 56.92 57.55 640
4/4/2013 57.34 58.14 57.34 58.01 487
4/3/2013 57.91 57.91 57.25 57.52 500
4/2/2013 58.12 58.22 57.91 57.94 744
4/1/2013 57.57 57.92 57.52 57.60 358
3/28/2013 57.74 57.92 57.47 57.73 504
3/27/2013 56.66 57.60 56.50 57.54 426
3/26/2013 57.17 57.51 57.02 57.50 1353
3/25/2013 57.10 57.12 56.62 56.93 627
3/22/2013 56.96 57.37 56.80 56.97 1061
3/21/2013 55.89 56.18 55.83 55.95 286
3/20/2013 56.21 56.48 56.08 56.16 491
3/19/2013 56.30 56.30 55.60 55.76 472
3/18/2013 55.80 55.91 55.53 55.55 734
3/15/2013 56.20 56.48 55.84 55.88 2069
3/14/2013 55.79 56.73 55.76 56.49 799
3/13/2013 54.96 55.44 54.68 55.32 381
3/12/2013 54.90 55.14 54.83 55.11 590
3/11/2013 54.27 54.51 54.07 54.51 661
3/8/2013 54.13 54.43 53.87 54.41 902
3/7/2013 53.98 54.57 53.88 54.28 664
3/6/2013 53.98 54.20 53.76 53.91 426
3/5/2013 54.83 55.00 54.06 54.48 4805
3/4/2013 53.40 54.22 53.40 54.15 405
3/1/2013 53.16 53.49 53.00 53.40 607
2/28/2013 53.62 53.92 53.62 53.69 206
2/27/2013 53.04 53.57 53.02 53.55 653
2/26/2013 53.10 53.24 52.52 52.90 405
2/25/2013 53.63 53.75 53.00 53.00 407
2/22/2013 53.75 54.05 53.67 54.03 409
2/21/2013 53.50 53.63 53.19 53.33 1015
2/20/2013 54.40 54.51 54.15 54.15 365
2/19/2013 54.11 54.44 54.07 54.28 1965
2/15/2013 54.57 54.63 54.33 54.45 246
2/14/2013 54.57 54.71 54.44 54.59 408
2/13/2013 55.50 55.69 55.13 55.37 1673
2/12/2013 55.19 55.56 55.08 55.39 359
2/11/2013 55.78 55.83 55.38 55.62 441
2/8/2013 55.84 56.30 55.84 56.25 325
2/7/2013 56.41 56.50 55.68 56.09 1047
2/6/2013 55.41 56.19 55.21 56.19 1773
2/5/2013 55.73 56.11 55.38 55.66 1660
2/4/2013 57.16 57.31 56.73 57.06 518
2/1/2013 57.73 57.73 57.26 57.44 484
1/31/2013 57.30 57.81 57.30 57.65 373
1/30/2013 57.85 58.24 57.78 58.00 331
1/29/2013 57.28 57.59 57.28 57.58 211
1/28/2013 57.09 57.16 56.87 57.12 472
1/25/2013 57.13 57.58 57.12 57.57 497
1/24/2013 56.69 57.00 56.60 56.94 333
1/23/2013 57.36 57.50 56.96 57.12 315
1/22/2013 56.83 57.03 56.60 57.03 347
1/18/2013 55.53 55.67 55.32 55.67 351
1/17/2013 55.68 56.07 55.50 56.01 493
1/16/2013 55.68 55.96 55.57 55.79 480
1/15/2013 55.67 55.87 55.63 55.86 270
1/14/2013 55.52 55.66 55.44 55.61 217
1/11/2013 55.73 55.73 55.28 55.53 307
1/10/2013 55.53 55.88 55.40 55.81 708
1/9/2013 55.34 55.74 55.27 55.70 1178
1/8/2013 55.93 56.12 55.43 55.84 1729
1/7/2013 55.24 55.87 55.13 55.74 2167
1/4/2013 54.86 55.59 54.86 55.57 701
1/3/2013 55.49 55.72 55.32 55.66 3178
1/2/2013 55.70 55.74 55.33 55.73 423
12/31/2012 54.88 55.41 54.88 55.40 653
Marketplace
Trading Center