SURMODICS $25.86

down -0.10


22/5/2013 09:22 AM  |  NASDAQ : SRDX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SRDX historical data

Date Open High Low Close Volume
5/21/2013 25.95 26.04 25.93 25.96 776
5/20/2013 26.20 26.20 25.92 26.00 614
5/17/2013 26.40 26.68 26.34 26.41 458
5/16/2013 26.53 26.60 26.31 26.36 384
5/15/2013 26.37 26.72 26.21 26.65 986
5/14/2013 25.98 26.54 25.98 26.51 498
5/13/2013 26.11 26.26 25.92 26.02 609
5/10/2013 25.84 26.23 25.66 26.15 465
5/9/2013 24.57 25.73 24.31 25.69 1421
5/8/2013 26.70 26.70 24.26 24.60 2369
5/7/2013 26.89 27.04 26.62 26.89 1133
5/6/2013 26.20 26.63 25.88 26.41 1218
5/3/2013 26.50 26.65 25.50 26.04 2715
5/2/2013 26.08 26.39 26.04 26.16 616
5/1/2013 26.75 26.75 25.90 25.90 1561
4/30/2013 25.77 26.70 25.62 26.45 2634
4/29/2013 25.82 25.98 25.42 25.69 685
4/26/2013 25.96 25.99 25.54 25.70 920
4/25/2013 26.44 26.70 25.90 25.97 859
4/24/2013 26.96 26.96 26.20 26.26 454
4/23/2013 26.78 27.10 26.64 26.90 382
4/22/2013 26.85 27.24 26.40 26.52 605
4/19/2013 26.36 26.85 26.35 26.75 1085
4/18/2013 26.53 26.76 26.25 26.33 756
4/17/2013 27.01 27.41 26.32 26.57 420
4/16/2013 26.15 27.19 26.15 27.09 550
4/15/2013 27.13 27.37 25.98 26.03 754
4/12/2013 27.13 27.43 26.95 27.12 825
4/11/2013 27.28 27.55 27.06 27.18 646
4/10/2013 27.16 27.55 26.01 27.23 1519
4/9/2013 27.18 27.46 26.96 27.04 465
4/8/2013 27.16 27.26 26.83 27.19 357
4/5/2013 27.01 27.37 26.82 27.04 417
4/4/2013 27.43 27.54 27.09 27.30 243
4/3/2013 27.57 27.88 27.25 27.27 627
4/2/2013 27.50 27.98 27.36 27.55 1186
4/1/2013 27.34 27.49 27.22 27.41 568
3/28/2013 26.99 27.45 26.95 27.25 852
3/27/2013 26.25 27.10 26.25 26.94 938
3/26/2013 26.46 26.69 26.20 26.49 548
3/25/2013 26.34 26.58 26.00 26.41 560
3/22/2013 26.48 26.62 26.20 26.34 474
3/21/2013 26.49 26.78 26.25 26.47 421
3/20/2013 26.60 26.80 26.34 26.55 557
3/19/2013 26.50 26.80 26.35 26.60 1064
3/18/2013 26.33 26.54 26.11 26.41 463
3/15/2013 26.97 27.00 26.46 26.62 1836
3/14/2013 27.40 27.50 26.81 27.07 752
3/13/2013 26.54 27.30 26.54 27.30 671
3/12/2013 27.05 27.37 26.64 26.77 946
3/11/2013 26.87 27.17 26.71 27.02 613
3/8/2013 26.95 26.97 26.60 26.84 584
3/7/2013 26.75 26.75 25.98 26.69 367
3/6/2013 26.50 26.84 26.11 26.68 555
3/5/2013 26.27 26.55 26.25 26.35 460
3/4/2013 25.50 26.10 25.49 26.10 1126
3/1/2013 25.30 25.74 25.30 25.62 875
2/28/2013 24.83 25.60 24.80 25.36 853
2/27/2013 25.42 25.55 24.80 24.84 599
2/26/2013 25.33 25.69 25.31 25.37 547
2/25/2013 25.68 25.68 25.00 25.15 1417
2/22/2013 24.94 25.54 24.76 25.50 803
2/21/2013 25.19 25.36 24.61 24.76 382
2/20/2013 25.56 25.63 25.13 25.24 801
2/19/2013 24.73 25.50 24.72 25.47 886
2/15/2013 24.46 24.69 24.19 24.53 491
2/14/2013 24.00 24.49 23.78 24.31 561
2/13/2013 23.88 24.06 23.69 24.01 672
2/12/2013 23.95 24.05 23.60 23.78 619
2/11/2013 23.80 24.09 23.66 23.88 834
2/8/2013 23.76 24.08 23.39 23.88 1018
2/7/2013 24.94 25.00 23.58 23.76 1070
2/6/2013 24.45 24.90 24.39 24.88 597
2/5/2013 24.52 24.52 24.24 24.49 1185
2/4/2013 23.89 24.32 23.49 24.30 840
2/1/2013 24.14 24.37 23.81 24.13 845
1/31/2013 24.73 25.89 23.89 24.11 3354
1/30/2013 23.77 23.81 23.37 23.56 675
1/29/2013 24.17 24.25 23.58 23.73 1025
1/28/2013 24.14 24.40 24.00 24.11 736
1/25/2013 24.44 24.56 23.68 24.00 633
1/24/2013 24.19 24.55 24.00 24.25 557
1/23/2013 24.59 24.72 24.06 24.09 615
1/22/2013 24.35 24.70 24.35 24.53 806
1/18/2013 23.50 24.40 23.50 24.14 447
1/17/2013 23.46 23.58 23.38 23.55 332
1/16/2013 23.51 24.27 23.41 23.42 424
1/15/2013 23.70 23.87 23.52 23.56 452
1/14/2013 24.19 24.19 23.48 23.70 490
1/11/2013 24.09 24.28 23.96 24.09 547
1/10/2013 23.85 24.08 23.73 24.05 485
1/9/2013 23.45 23.77 23.45 23.77 419
1/8/2013 23.25 23.44 23.00 23.33 652
1/7/2013 23.21 23.41 23.05 23.34 470
1/4/2013 23.38 23.51 23.06 23.18 648
1/3/2013 23.27 23.37 23.10 23.24 656
1/2/2013 22.85 23.43 22.76 23.21 794
12/31/2012 22.03 22.42 21.86 22.36 843
12/28/2012 21.99 22.34 21.88 22.01 611
12/27/2012 21.67 22.08 21.53 22.03 933
Marketplace
Trading Center