$21.06 +0.09 (%) Surmodics Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRDX historical data

Date Open High Low Close Volume
10/17/201421.2521.9120.7920.97119,791
10/16/201420.3721.8920.3720.9687,802
10/15/201420.4420.7620.3520.7449,469
10/14/201420.9420.9520.3420.7762,702
10/13/201420.5821.0920.4320.6639,130
10/10/201419.9720.7119.9720.4554,402
10/9/201419.9920.3119.7320.1354,774
10/8/201419.5920.3619.4620.1052,667
10/7/201419.4919.8819.3419.7349,047
10/6/201419.6719.8019.3719.5542,261
10/3/201419.6119.9119.2819.7069,607
10/2/201418.8519.9418.8519.5574,005
10/1/201418.1918.8818.0018.8461,571
9/30/201418.6318.7518.1318.1653,300
9/29/201418.4619.1318.4618.7161,609
9/26/201418.7419.0318.4118.6160,507
9/25/201418.2018.2418.0118.1233,587
9/24/201418.3918.5418.0618.3825,416
9/23/201418.6818.8418.2418.3046,504
9/22/201418.5118.8418.1018.6950,593
9/19/201418.7518.9918.4118.72103,280
9/18/201418.6019.0618.4418.7134,105
9/17/201418.7318.8118.3618.4817,480
9/16/201418.8718.8818.2818.6539,129
9/15/201419.3719.4318.7918.8726,567
9/12/201419.7219.7419.0819.3542,461
9/11/201419.6519.9319.4019.7828,325
9/10/201419.6220.2419.2019.4348,003
9/9/201419.6019.8519.3619.6537,885
9/8/201419.7019.8819.3019.7157,867
9/5/201419.6819.7519.1619.6042,368
9/4/201419.8520.0919.7119.7522,580
9/3/201420.2520.3419.7519.8147,800
9/2/201420.4820.4820.0120.1249,665
8/29/201419.9420.4919.5820.4269,073
8/28/201420.5320.5319.7519.8228,460
8/27/201420.3620.4420.2120.337,368
8/26/201420.3420.5620.2020.2130,294
8/25/201420.2320.4920.0520.4129,194
8/22/201420.2520.3220.0720.1217,440
8/21/201420.4120.4120.0420.2814,693
8/20/201420.4220.6820.2720.4523,813
8/19/201420.2320.5520.2120.4420,291
8/18/201420.4420.5820.1420.2734,581
8/15/201420.6220.6219.7320.1747,929
8/14/201420.6920.7120.3520.4113,539
8/13/201420.6121.4020.6120.7518,823
8/12/201420.7520.8720.4420.4720,561
8/11/201420.8721.1620.5720.9235,505
8/8/201420.5720.8220.3820.7726,802
8/7/201420.9020.9020.5120.6134,257
8/6/201420.8421.3520.8320.9134,017
8/5/201421.0521.3120.7721.0239,391
8/4/201420.3521.1520.2621.1049,900
8/1/201422.0022.0019.9220.25143,089
7/31/201419.5720.0118.9918.9948,815
7/30/201419.6919.8819.5819.8319,599
7/29/201419.7219.7319.3119.6225,542
7/28/201419.5419.7518.9119.6348,308
7/25/201419.6719.6919.5019.5622,382
7/24/201420.0220.0619.6619.7533,110
7/23/201420.0520.1919.9820.0314,497
7/22/201419.9220.1419.8220.0638,343
7/21/201419.8019.8919.7019.8526,663
7/18/201419.7120.2619.6919.9736,795
7/17/201419.7720.2419.6819.7755,429
7/16/201420.2720.2719.7019.9446,430
7/15/201420.3320.3320.0220.0530,705
7/14/201420.5620.5820.2020.4335,157
7/11/201420.5320.8120.1820.4462,829
7/10/201420.5821.2920.4220.6383,826
7/9/201421.1121.3020.7120.98132,501
7/8/201421.7221.9420.9621.0998,166
7/7/201422.3322.4421.6021.71153,163
7/3/201422.1422.4522.0322.4019,697
7/2/201422.0522.2821.9222.0753,780
7/1/201421.3922.5521.3922.0284,788
6/30/201421.0621.4621.0321.4256,972
6/27/201420.8621.2520.4321.04381,336
6/26/201421.0621.0620.8821.0126,768
6/25/201420.5821.1420.5121.0236,443
6/24/201421.4421.6720.6620.7727,026
6/23/201421.4421.5721.3321.4840,972
6/20/201421.1621.4120.9021.2965,357
6/19/201421.3321.3520.7920.9913,412
6/18/201420.6821.4720.2121.2038,012
6/17/201420.5120.6020.1220.4445,913
6/16/201420.8620.9920.1720.6031,324
6/13/201421.1521.1520.9020.9219,876
6/12/201420.8921.3420.8921.0633,868
6/11/201421.2521.3020.9120.9823,122
6/10/201421.0521.4021.0121.2620,158
6/9/201420.9621.4820.8721.3445,380
6/6/201421.1521.1520.6220.8837,152
6/5/201420.3921.0520.2220.9731,005
6/4/201420.3120.6920.2320.4330,432
6/3/201420.6020.6120.1820.4635,363
6/2/201421.4121.4120.5020.7640,067
5/30/201421.6821.7221.2921.4149,409
5/29/201421.4721.9421.4621.6138,206
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center