| HOLOGIC Add to My Watchlist | (NSDQ: HOLX) |
| Hologic | 16.08 | +0.05 (+0.31%) | 1,039,353 |
| Historical Data for HOLX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.20 | 16.36 | 15.98 | 2,934,312 | 16.03 | +0.03 +0.19% |
| 02/08/10 | 16.00 | 16.10 | 15.83 | 2,683,256 | 16.00 | +0.01 +0.06% |
| 02/05/10 | 16.24 | 16.27 | 15.64 | 3,468,612 | 15.99 | -0.21 -1.30% |
| 02/04/10 | 16.36 | 16.47 | 16.16 | 4,564,351 | 16.20 | -0.25 -1.52% |
| 02/03/10 | 16.50 | 16.64 | 16.40 | 4,963,173 | 16.45 | -0.13 -0.78% |
| 02/02/10 | 16.16 | 16.84 | 15.86 | 17,807,457 | 16.58 | +1.33 +8.72% |
| 02/01/10 | 14.93 | 15.28 | 14.93 | 4,225,585 | 15.25 | +0.18 +1.19% |
| 01/29/10 | 15.12 | 15.31 | 15.06 | 3,172,629 | 15.07 | -0.01 -0.07% |
| 01/28/10 | 15.34 | 15.34 | 14.84 | 5,384,760 | 15.08 | -0.27 -1.76% |
| 01/27/10 | 15.79 | 15.83 | 15.23 | 3,743,598 | 15.35 | -0.28 -1.79% |
| 01/26/10 | 15.74 | 15.88 | 15.59 | 4,108,488 | 15.63 | -0.20 -1.26% |
| 01/25/10 | 15.88 | 16.02 | 15.76 | 3,154,311 | 15.83 | +0.04 +0.25% |
| 01/22/10 | 15.82 | 16.19 | 15.74 | 4,354,415 | 15.79 | -0.01 -0.06% |
| 01/21/10 | 15.66 | 15.86 | 15.54 | 4,642,515 | 15.80 | +0.17 +1.09% |
| 01/20/10 | 15.82 | 15.89 | 15.40 | 3,506,074 | 15.63 | -0.31 -1.94% |
| 01/19/10 | 15.44 | 16.00 | 15.44 | 5,783,037 | 15.94 | +0.56 +3.67% |
| 01/18/10 | 15.38 | 15.38 | 15.38 | 0 | 15.38 | 0.00 0.00% |
| 01/15/10 | 15.17 | 15.57 | 15.10 | 5,256,126 | 15.38 | +0.06 +0.42% |
| 01/14/10 | 15.07 | 15.34 | 15.03 | 1,382,582 | 15.31 | +0.14 +0.92% |
| 01/13/10 | 14.97 | 15.31 | 14.97 | 2,939,279 | 15.17 | +0.25 +1.68% |
| 01/12/10 | 14.79 | 15.05 | 14.76 | 3,089,555 | 14.92 | -0.02 -0.13% |
| 01/11/10 | 14.94 | 14.98 | 14.74 | 1,623,075 | 14.94 | -0.03 -0.20% |
| 01/08/10 | 14.97 | 15.04 | 14.86 | 1,658,412 | 14.97 | -0.02 -0.13% |
| 01/07/10 | 14.99 | 15.05 | 14.81 | 2,683,274 | 14.99 | -0.02 -0.13% |
| 01/06/10 | 14.88 | 15.04 | 14.80 | 3,313,497 | 15.01 | +0.07 +0.47% |
| 01/05/10 | 14.95 | 14.97 | 14.80 | 2,211,735 | 14.94 | 0.00 0.00% |
| 01/04/10 | 14.69 | 14.99 | 14.67 | 4,011,528 | 14.94 | +0.44 +3.03% |
| 01/01/10 | 14.50 | 14.50 | 14.50 | 0 | 14.50 | 0.00 0.00% |
| 12/31/09 | 14.65 | 14.71 | 14.46 | 1,595,795 | 14.50 | -0.09 -0.62% |
| 12/30/09 | 14.57 | 14.75 | 14.47 | 1,309,773 | 14.59 | -0.04 -0.27% |
| 12/29/09 | 14.72 | 14.74 | 14.58 | 1,686,023 | 14.63 | -0.08 -0.54% |
| 12/28/09 | 14.90 | 14.99 | 14.52 | 3,303,063 | 14.71 | -0.17 -1.14% |
| 12/25/09 | 14.70 | 14.96 | 14.56 | 968,590 | 14.88 | 0.00 0.00% |
| 12/24/09 | 14.70 | 14.96 | 14.56 | 968,590 | 14.88 | +0.18 +1.22% |
| 12/23/09 | 14.73 | 14.80 | 14.45 | 2,542,617 | 14.70 | -0.03 -0.20% |
| 12/22/09 | 14.11 | 14.74 | 14.07 | 4,401,889 | 14.73 | +0.66 +4.69% |
| 12/21/09 | 13.73 | 14.09 | 13.68 | 2,898,243 | 14.07 | +0.41 +3.00% |
| 12/18/09 | 13.47 | 13.69 | 13.26 | 6,409,520 | 13.66 | +0.18 +1.34% |
| 12/17/09 | 13.86 | 13.91 | 13.47 | 4,843,513 | 13.48 | -0.46 -3.30% |
| 12/16/09 | 14.01 | 14.10 | 13.91 | 2,065,800 | 13.94 | -0.05 -0.36% |
| 12/15/09 | 14.10 | 14.31 | 13.93 | 4,099,160 | 13.99 | -0.11 -0.78% |
| 12/14/09 | 14.25 | 14.50 | 14.07 | 2,426,012 | 14.10 | -0.25 -1.74% |
| 12/11/09 | 14.36 | 14.44 | 14.25 | 1,579,503 | 14.35 | +0.06 +0.42% |
| 12/10/09 | 14.10 | 14.40 | 14.10 | 1,654,007 | 14.29 | +0.20 +1.42% |
| 12/09/09 | 14.02 | 14.13 | 13.85 | 1,695,797 | 14.09 | +0.01 +0.07% |
| 12/08/09 | 14.23 | 14.24 | 13.93 | 3,018,919 | 14.08 | -0.26 -1.81% |
| 12/07/09 | 14.26 | 14.45 | 14.14 | 2,020,716 | 14.34 | +0.01 +0.07% |
| 12/04/09 | 14.56 | 14.62 | 14.13 | 3,759,149 | 14.33 | +0.09 +0.63% |
| 12/03/09 | 14.43 | 14.59 | 14.23 | 3,391,346 | 14.24 | -0.17 -1.18% |
| 12/02/09 | 14.48 | 14.66 | 14.29 | 3,539,484 | 14.41 | -0.19 -1.30% |
| \/ Download Data To Spreadsheet | ||||||
