Stock Quote for NYSE, HAE - Haemonetics Corporation

HAE

HAEMONETICS CP

11/20/09 17:16

LAST: 53.54	CHANGE: 1.22	OPEN: 54.59	HIGH: 54.59	ASK: 30.60	VOLUME: 323,095
LAST: 53.54	CHANGE(%): 2.23	PREV: 54.76	LOW: 53.50	BID: 15.25	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	54.59	54.59	53.50	53.54	323,000
11/19/09	55.44	55.59	54.51	54.76	120,800
11/18/09	55.25	55.98	55.06	55.80	110,000
11/17/09	55.35	55.68	54.90	55.00	211,100
11/16/09	54.96	55.91	54.96	55.35	138,800
11/13/09	53.96	54.89	53.25	54.83	195,600
11/12/09	55.20	55.87	53.56	53.69	336,600
11/11/09	55.25	55.50	54.94	55.41	214,800
11/10/09	56.02	56.18	54.76	54.96	376,400
11/09/09	55.22	56.12	55.08	56.05	150,700
11/06/09	54.95	55.80	54.80	55.18	153,600
11/05/09	54.37	55.40	54.37	55.26	267,600
11/04/09	54.51	54.99	53.98	54.21	203,700
11/03/09	53.45	54.54	53.04	54.48	277,400
11/02/09	52.25	53.96	51.83	53.77	205,060
10/30/09	51.81	52.34	51.40	51.50	285,000
10/29/09	52.17	52.37	51.74	51.92	191,700
10/28/09	52.21	52.96	52.19	52.27	166,200
10/27/09	53.40	54.15	51.79	52.11	460,900
10/26/09	54.52	55.11	53.58	53.64	334,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist