| BIO-REFERENCE LABS Add to My Watchlist | (NSDQ: BRLI) |
| Bio-Reference | 38.35 | +0.40 (+1.05%) | 87,732 |
| Historical Data for BRLI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 38.09 | 38.56 | 37.90 | 87,732 | 38.35 | +0.40 +1.05% |
| 02/08/10 | 37.87 | 38.04 | 37.33 | 54,666 | 37.95 | -0.05 -0.13% |
| 02/05/10 | 37.95 | 38.04 | 37.04 | 227,393 | 38.00 | +0.16 +0.42% |
| 02/04/10 | 38.18 | 38.36 | 37.52 | 118,692 | 37.84 | -0.52 -1.36% |
| 02/03/10 | 38.05 | 38.42 | 37.60 | 80,789 | 38.36 | +0.31 +0.81% |
| 02/02/10 | 37.75 | 38.20 | 37.50 | 60,488 | 38.05 | +0.43 +1.14% |
| 02/01/10 | 37.81 | 37.95 | 37.54 | 51,870 | 37.62 | -0.18 -0.48% |
| 01/29/10 | 37.35 | 38.08 | 37.00 | 78,525 | 37.80 | +0.66 +1.78% |
| 01/28/10 | 38.37 | 38.37 | 37.01 | 77,958 | 37.14 | -1.22 -3.18% |
| 01/27/10 | 37.82 | 38.42 | 37.65 | 52,080 | 38.36 | +0.54 +1.43% |
| 01/26/10 | 38.21 | 38.21 | 37.42 | 85,246 | 37.82 | -0.37 -0.97% |
| 01/25/10 | 39.35 | 39.36 | 38.09 | 75,100 | 38.19 | -0.98 -2.50% |
| 01/22/10 | 39.45 | 39.60 | 38.89 | 83,987 | 39.17 | -0.19 -0.48% |
| 01/21/10 | 39.85 | 40.18 | 39.20 | 81,764 | 39.36 | -0.56 -1.40% |
| 01/20/10 | 40.28 | 40.28 | 39.01 | 87,243 | 39.92 | -0.48 -1.19% |
| 01/19/10 | 39.72 | 40.48 | 39.72 | 71,050 | 40.40 | +0.70 +1.76% |
| 01/18/10 | 39.70 | 39.70 | 39.70 | 0 | 39.70 | 0.00 0.00% |
| 01/15/10 | 39.93 | 40.21 | 39.30 | 136,308 | 39.70 | -0.11 -0.28% |
| 01/14/10 | 39.73 | 39.95 | 39.40 | 61,901 | 39.81 | +0.07 +0.18% |
| 01/13/10 | 39.07 | 39.93 | 38.75 | 57,967 | 39.74 | +0.67 +1.71% |
| 01/12/10 | 39.23 | 39.59 | 38.81 | 46,477 | 39.07 | -0.29 -0.74% |
| 01/11/10 | 39.27 | 39.69 | 39.24 | 60,089 | 39.36 | +0.13 +0.33% |
| 01/08/10 | 38.74 | 39.34 | 38.67 | 29,655 | 39.23 | +0.51 +1.32% |
| 01/07/10 | 39.37 | 39.57 | 38.51 | 80,543 | 38.72 | -0.48 -1.22% |
| 01/06/10 | 39.90 | 40.24 | 39.06 | 141,997 | 39.20 | -0.75 -1.88% |
| 01/05/10 | 39.70 | 40.87 | 39.67 | 161,825 | 39.95 | +0.18 +0.45% |
| 01/04/10 | 39.66 | 40.00 | 39.39 | 89,793 | 39.77 | +0.65 +1.66% |
| 01/01/10 | 39.12 | 39.12 | 39.12 | 0 | 39.12 | 0.00 0.00% |
| 12/31/09 | 39.60 | 39.90 | 38.99 | 60,303 | 39.12 | -0.61 -1.54% |
| 12/30/09 | 38.55 | 39.74 | 38.46 | 85,688 | 39.73 | +1.00 +2.58% |
| 12/29/09 | 38.90 | 38.95 | 38.55 | 34,731 | 38.73 | -0.20 -0.51% |
| 12/28/09 | 38.54 | 39.44 | 38.54 | 67,687 | 38.93 | +0.55 +1.43% |
| 12/25/09 | 38.82 | 38.82 | 38.22 | 23,097 | 38.38 | 0.00 0.00% |
| 12/24/09 | 38.82 | 38.82 | 38.22 | 23,097 | 38.38 | -0.29 -0.75% |
| 12/23/09 | 38.85 | 38.99 | 38.12 | 66,352 | 38.67 | +0.10 +0.26% |
| 12/22/09 | 37.98 | 38.74 | 37.76 | 137,015 | 38.57 | +0.72 +1.90% |
| 12/21/09 | 36.81 | 38.30 | 36.49 | 132,354 | 37.85 | +1.04 +2.83% |
| 12/18/09 | 36.66 | 36.99 | 36.45 | 198,738 | 36.81 | +0.17 +0.46% |
| 12/17/09 | 36.64 | 37.11 | 35.33 | 168,971 | 36.64 | 0.00 0.00% |
| 12/16/09 | 34.78 | 36.64 | 34.36 | 227,090 | 36.64 | +1.99 +5.74% |
| 12/15/09 | 34.14 | 34.75 | 33.81 | 70,879 | 34.65 | +0.35 +1.02% |
| 12/14/09 | 33.77 | 34.30 | 33.49 | 42,294 | 34.30 | +0.79 +2.36% |
| 12/11/09 | 33.38 | 33.82 | 33.01 | 36,077 | 33.51 | +0.23 +0.69% |
| 12/10/09 | 33.19 | 33.61 | 32.74 | 69,149 | 33.28 | +0.27 +0.82% |
| 12/09/09 | 33.30 | 33.33 | 32.38 | 62,953 | 33.01 | -0.17 -0.51% |
| 12/08/09 | 33.41 | 33.94 | 32.88 | 30,558 | 33.18 | -0.59 -1.75% |
| 12/07/09 | 33.49 | 34.36 | 33.00 | 48,705 | 33.77 | +0.19 +0.57% |
| 12/04/09 | 33.28 | 34.49 | 33.28 | 29,206 | 33.58 | +0.88 +2.69% |
| 12/03/09 | 33.56 | 33.96 | 32.62 | 41,851 | 32.70 | -0.81 -2.42% |
| 12/02/09 | 33.74 | 34.19 | 33.25 | 39,864 | 33.51 | -0.23 -0.68% |
| \/ Download Data To Spreadsheet | ||||||
