Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiths Group Plc ADR (OP: SMGZY )

22.11 +0.27 (+1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.29 21.29 21.29 21.29 146 -0.21(-0.98%)
Mar 29, 2011 21.50 21.50 21.50 21.50 0 +0.38(+1.80%)
Mar 28, 2011 21.72 21.72 21.12 21.12 2,824 -0.46(-2.13%)
Mar 25, 2011 21.58 21.58 21.58 21.58 200 -0.17(-0.78%)
Mar 22, 2011 21.75 21.75 21.75 21.75 0 +1.47(+7.25%)
Mar 16, 2011 20.28 20.28 20.28 20.28 0 -1.12(-5.23%)
Mar 11, 2011 21.40 21.40 21.40 21.40 0 -0.34(-1.56%)
Mar 09, 2011 21.74 21.74 21.74 21.74 0 -0.54(-2.42%)
Feb 28, 2011 22.28 22.28 22.28 22.28 0 +0.58(+2.67%)
Feb 23, 2011 21.70 21.70 21.70 0 -0.03(-0.14%)
Feb 22, 2011 21.73 21.73 21.73 21.73 571 -1.39(-6.01%)
Feb 15, 2011 23.12 23.12 23.12 0 -0.37(-1.58%)
Feb 09, 2011 23.49 23.49 23.49 0 +1.34(+6.05%)
Feb 08, 2011 22.15 22.15 22.15 22.15 100 +0.25(+1.14%)
Jan 28, 2011 21.90 21.90 21.90 0 -0.26(-1.17%)
Jan 27, 2011 22.80 22.85 22.16 22.16 54,000 +0.36(+1.65%)
Jan 26, 2011 21.80 21.80 21.80 21.80 1,471 -0.45(-2.02%)
Jan 25, 2011 22.25 22.25 22.25 22.25 860 +0.05(+0.23%)
Jan 24, 2011 22.20 22.20 22.20 22.20 704 +0.18(+0.82%)
Jan 20, 2011 22.02 22.02 22.02 0 -0.38(-1.70%)
Jan 19, 2011 22.40 22.40 22.40 22.40 1,300 +0.05(+0.22%)
Jan 18, 2011 22.18 22.35 22.18 22.35 1,400 +1.55(+7.45%)
Jan 14, 2011 20.75 21.00 20.75 20.80 3,000 +0.11(+0.53%)
Jan 11, 2011 20.69 20.69 20.69 0 +0.59(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.