| MATR |
Matria Healthcare, Inc. [NASDAQ] |
08 May 2008 00:00 |
LAST:
24.150 |
CHANGE:
0.000 |
OPEN:
23.860
|
HIGH:
24.760
|
ASK:
|
VOLUME:
5,549,400
|
CHANGE(%):
0.00%
|
PREV:
24.150
|
LOW:
23.860
|
BID:
|
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 09 May 2008 | 24.150 | 24.150 | 24.150 | 24.150 | 0 | | 08 May 2008 | 23.860 | 24.760 | 23.860 | 24.150 | 5,549,400 | | 07 May 2008 | 24.770 | 24.840 | 23.430 | 23.700 | 1,230,400 | | 06 May 2008 | 25.100 | 25.370 | 25.100 | 25.100 | 317,400 | | 05 May 2008 | 25.380 | 25.500 | 25.160 | 25.270 | 323,900 | | 02 May 2008 | 25.690 | 25.800 | 25.410 | 25.500 | 155,000 | | 01 May 2008 | 25.430 | 25.750 | 25.400 | 25.700 | 148,700 | | 30 Apr 2008 | 25.340 | 25.600 | 25.250 | 25.500 | 200,000 | | 29 Apr 2008 | 25.500 | 25.650 | 25.230 | 25.310 | 209,300 | | 28 Apr 2008 | 24.520 | 25.490 | 24.520 | 25.470 | 232,800 |
|
|
| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|
|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |
