MERIDIAN BIOSCIENCE $22.01

up +0.31


17/5/2013 04:17 PM  |  NASDAQ : VIVO  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

VIVO historical data

Date Open High Low Close Volume
5/17/2013 21.81 22.02 21.54 22.01 1509
5/16/2013 21.75 21.91 21.42 21.70 1735
5/15/2013 21.81 22.00 21.74 21.86 1509
5/14/2013 21.49 21.97 21.49 21.84 1377
5/13/2013 21.44 21.45 21.19 21.44 1398
5/10/2013 21.54 21.69 21.41 21.60 1142
5/9/2013 21.51 21.63 21.26 21.50 1284
5/8/2013 21.14 21.57 21.14 21.57 1956
5/7/2013 20.96 21.18 20.73 21.16 1557
5/6/2013 20.99 21.01 20.72 20.95 1345
5/3/2013 20.35 21.32 20.26 20.86 3394
5/2/2013 19.56 20.24 19.37 20.13 1711
5/1/2013 20.09 20.11 19.52 19.52 2702
4/30/2013 19.93 20.33 19.93 20.29 1612
4/29/2013 19.63 20.08 19.62 19.96 2165
4/26/2013 19.67 19.72 19.15 19.60 4816
4/25/2013 21.63 21.77 20.38 20.42 6344
4/24/2013 21.82 21.89 21.55 21.64 791
4/23/2013 21.99 21.99 21.65 21.90 1168
4/22/2013 22.00 22.00 21.51 21.84 621
4/19/2013 21.21 22.03 21.05 22.01 1793
4/18/2013 22.16 22.23 21.11 21.16 2866
4/17/2013 22.05 22.18 21.64 22.02 1912
4/16/2013 21.82 22.22 21.66 22.15 2636
4/15/2013 22.11 22.16 21.55 21.67 1853
4/12/2013 22.19 22.30 21.75 22.17 1387
4/11/2013 22.17 22.30 21.93 22.07 1691
4/10/2013 22.05 22.32 21.94 22.22 2479
4/9/2013 22.15 22.22 21.98 22.00 1292
4/8/2013 22.31 22.31 21.94 22.05 1441
4/5/2013 22.12 22.55 22.09 22.24 1008
4/4/2013 22.23 22.47 22.08 22.46 1010
4/3/2013 22.66 22.71 22.24 22.26 1461
4/2/2013 22.57 23.05 22.52 22.60 1162
4/1/2013 22.80 22.85 22.04 22.43 1001
3/28/2013 22.79 22.96 22.62 22.82 1015
3/27/2013 22.63 22.84 22.46 22.73 663
3/26/2013 22.80 22.81 22.38 22.70 875
3/25/2013 22.85 22.95 22.52 22.64 823
3/22/2013 22.59 22.88 22.50 22.81 822
3/21/2013 22.58 22.74 22.45 22.50 846
3/20/2013 22.88 23.04 22.57 22.70 1331
3/19/2013 22.64 22.79 22.42 22.70 1778
3/18/2013 22.18 22.78 21.99 22.71 2007
3/15/2013 22.27 22.50 22.10 22.47 3836
3/14/2013 21.91 22.22 21.90 22.22 1138
3/13/2013 21.66 21.92 21.46 21.90 2199
3/12/2013 21.79 21.99 21.58 21.66 1171
3/11/2013 21.78 21.82 21.59 21.81 910
3/8/2013 21.76 22.00 21.56 21.80 1598
3/7/2013 21.77 21.82 21.38 21.56 1078
3/6/2013 21.75 21.91 21.66 21.70 1416
3/5/2013 21.59 21.80 21.40 21.68 1448
3/4/2013 21.34 21.59 21.14 21.52 2237
3/1/2013 21.03 21.49 21.03 21.42 2549
2/28/2013 21.16 21.50 21.13 21.20 2527
2/27/2013 20.98 21.43 20.85 21.15 1457
2/26/2013 21.35 21.35 20.78 20.95 2854
2/25/2013 21.33 21.61 21.15 21.23 1580
2/22/2013 21.19 21.41 20.85 21.23 1399
2/21/2013 20.91 21.24 20.85 21.12 1257
2/20/2013 21.09 21.64 21.09 21.15 1766
2/19/2013 21.31 21.66 21.31 21.55 4353
2/15/2013 21.39 21.44 21.10 21.33 1847
2/14/2013 21.32 21.39 20.80 21.25 808
2/13/2013 21.35 21.45 21.08 21.40 1131
2/12/2013 21.14 21.45 21.14 21.31 736
2/11/2013 21.40 21.52 21.07 21.14 692
2/8/2013 21.83 21.83 21.34 21.37 796
2/7/2013 21.51 21.94 21.00 21.74 3214
2/6/2013 21.46 21.64 21.14 21.45 1000
2/5/2013 21.26 21.82 21.12 21.59 1521
2/4/2013 21.34 21.48 21.00 21.12 978
2/1/2013 21.14 21.60 21.07 21.41 1063
1/31/2013 21.02 21.20 20.94 20.95 1134
1/30/2013 21.60 21.60 20.89 21.00 1105
1/29/2013 21.47 21.63 21.12 21.56 1306
1/28/2013 21.37 21.66 21.02 21.41 1553
1/25/2013 20.85 21.46 20.72 21.31 1909
1/24/2013 20.51 21.05 20.45 20.70 4020
1/23/2013 20.50 21.43 20.27 20.38 3636
1/22/2013 21.21 21.56 21.21 21.47 1327
1/18/2013 20.98 21.37 20.55 21.23 1350
1/17/2013 21.05 21.20 20.87 20.94 1128
1/16/2013 20.95 21.02 20.67 20.93 907
1/15/2013 21.06 21.15 20.88 21.04 712
1/14/2013 21.10 21.28 21.08 21.15 650
1/11/2013 21.21 21.30 20.98 21.08 964
1/10/2013 21.09 21.22 20.90 21.15 753
1/9/2013 20.95 21.28 20.78 20.97 1617
1/8/2013 21.03 21.06 20.65 20.86 1015
1/7/2013 20.82 21.18 20.73 21.01 923
1/4/2013 20.97 21.04 20.77 20.90 1190
1/3/2013 20.75 20.99 20.66 20.86 1851
1/2/2013 20.70 20.89 20.28 20.76 3265
12/31/2012 20.03 20.27 19.91 20.25 2218
12/28/2012 20.03 20.27 19.86 19.97 1230
12/27/2012 19.92 20.15 19.26 20.09 1675
12/26/2012 20.25 20.44 19.81 19.86 1352
12/24/2012 20.40 20.49 20.00 20.21 432
Marketplace
Trading Center