GIVEN IMAGING ORD SHS Historical Stock Price

Below is the stock price history for Given Imaging Ord Shs GIVN. Data is recorded each day for the historical open, high, low, close and volume. The Given Imaging Ord Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Given Imaging Ord Shs Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-26 29.99 29.99 29.985 29.99 1,469
2014-02-25 29.99 30.00 29.98 29.98 8,804
2014-02-24 29.99 29.99 29.98 29.98 2,270
2014-02-21 29.99 29.99 29.99 29.99 7,418
2014-02-20 29.99 29.99 29.97 29.985 23,929
2014-02-19 29.98 29.99 29.97 29.99 11,519
2014-02-18 29.98 29.99 29.97 29.97 4,117
2014-02-14 29.98 29.98 29.975 29.975 700
2014-02-13 29.98 29.98 29.975 29.98 300
2014-02-12 29.99 29.99 29.975 29.975 4,420
2014-02-11 29.99 29.99 29.96 29.96 14,049
2014-02-10 29.98 29.98 29.96 29.96 3,734
2014-02-07 29.97 30.00 29.97 29.99 17,820
2014-02-06 29.98 29.98 29.96 29.96 6,419
2014-02-05 29.99 29.99 29.98 29.99 3,027
2014-02-04 29.99 29.99 29.96 29.98 3,456
2014-02-03 29.99 30.00 29.95 29.99 18,264
2014-01-31 29.97 29.98 29.95 29.95 23,722
2014-01-30 29.98 29.99 29.96 29.96 9,862
2014-01-29 29.95 29.95 29.95 29.95 490
2014-01-28 29.97 29.98 29.94 29.94 8,072
2014-01-27 29.95 29.96 29.95 29.955 16,958
2014-01-24 29.945 29.95 29.94 29.95 24,942
2014-01-23 29.94 29.95 29.94 29.94 6,063
2014-01-22 29.97 29.98 29.96 29.97 26,405
2014-01-21 29.93 29.98 29.93 29.98 9,000
2014-01-17 29.94 29.95 29.93 29.95 4,593
2014-01-16 29.99 29.99 29.94 29.96 35,710
2014-01-15 29.98 30.00 29.94 29.94 7,798
2014-01-14 30.01 30.01 29.93 29.95 15,592

» More Given Imaging Ord Shs Stock Price History

To see other companies like Given Imaging Ord Shs (GIVN), view our stock market today for news, and other data.