| SYMYX TECHNOLOGIES Add to My Watchlist | (NSDQ: SMMX) |
| Symyx | 5.11 | +0.10 (+2.00%) | 55,094 |
| Historical Data for SMMX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.11 | 5.12 | 5.02 | 55,094 | 5.11 | +0.10 +2.00% |
| 02/08/10 | 5.10 | 5.10 | 4.99 | 79,224 | 5.01 | -0.11 -2.15% |
| 02/05/10 | 5.01 | 5.12 | 4.97 | 43,520 | 5.12 | +0.11 +2.20% |
| 02/04/10 | 4.97 | 5.12 | 4.96 | 95,645 | 5.01 | -0.01 -0.20% |
| 02/03/10 | 5.01 | 5.06 | 4.96 | 200,349 | 5.02 | -0.03 -0.59% |
| 02/02/10 | 5.11 | 5.11 | 4.94 | 312,234 | 5.05 | -0.07 -1.37% |
| 02/01/10 | 4.95 | 5.18 | 4.85 | 78,472 | 5.12 | +0.18 +3.64% |
| 01/29/10 | 5.04 | 5.10 | 4.87 | 104,920 | 4.94 | 0.00 0.00% |
| 01/28/10 | 5.15 | 5.15 | 4.84 | 72,032 | 4.94 | -0.20 -3.89% |
| 01/27/10 | 4.83 | 5.16 | 4.83 | 47,086 | 5.14 | +0.26 +5.33% |
| 01/26/10 | 4.84 | 4.95 | 4.77 | 123,973 | 4.88 | 0.00 0.00% |
| 01/25/10 | 5.03 | 5.46 | 4.69 | 123,295 | 4.88 | -0.10 -2.01% |
| 01/22/10 | 5.24 | 5.35 | 4.96 | 71,555 | 4.98 | -0.27 -5.10% |
| 01/21/10 | 5.30 | 5.36 | 5.11 | 113,257 | 5.25 | -0.05 -0.99% |
| 01/20/10 | 5.41 | 5.48 | 5.25 | 109,893 | 5.30 | -0.18 -3.28% |
| 01/19/10 | 5.30 | 5.63 | 5.30 | 132,871 | 5.48 | +0.34 +6.61% |
| 01/18/10 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | 0.00 0.00% |
| 01/15/10 | 5.52 | 5.55 | 5.06 | 132,621 | 5.14 | -0.36 -6.55% |
| 01/14/10 | 5.41 | 5.57 | 5.29 | 50,455 | 5.50 | +0.05 +0.92% |
| 01/13/10 | 5.26 | 5.49 | 5.14 | 61,429 | 5.45 | +0.20 +3.81% |
| 01/12/10 | 5.44 | 5.45 | 5.09 | 79,941 | 5.25 | -0.26 -4.72% |
| 01/11/10 | 5.63 | 5.70 | 5.43 | 94,798 | 5.51 | -0.09 -1.61% |
| 01/08/10 | 5.37 | 5.61 | 5.35 | 76,442 | 5.60 | +0.19 +3.51% |
| 01/07/10 | 5.42 | 5.51 | 5.13 | 63,480 | 5.41 | -0.01 -0.18% |
| 01/06/10 | 5.42 | 5.54 | 5.42 | 137,045 | 5.42 | -0.03 -0.55% |
| 01/05/10 | 5.51 | 5.52 | 5.42 | 78,432 | 5.45 | -0.09 -1.62% |
| 01/04/10 | 5.57 | 5.73 | 5.42 | 115,225 | 5.54 | +0.04 +0.73% |
| 01/01/10 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | 0.00 0.00% |
| 12/31/09 | 5.27 | 5.55 | 5.12 | 178,292 | 5.50 | +0.15 +2.80% |
| 12/30/09 | 5.45 | 5.57 | 5.23 | 304,042 | 5.35 | -0.15 -2.73% |
| 12/29/09 | 4.81 | 5.51 | 4.75 | 150,658 | 5.50 | +0.69 +14.35% |
| 12/28/09 | 4.67 | 4.92 | 4.67 | 92,275 | 4.81 | +0.02 +0.42% |
| 12/25/09 | 4.80 | 4.85 | 4.74 | 14,970 | 4.79 | 0.00 0.00% |
| 12/24/09 | 4.80 | 4.85 | 4.74 | 14,970 | 4.79 | +0.03 +0.63% |
| 12/23/09 | 4.75 | 4.85 | 4.63 | 99,284 | 4.76 | +0.05 +1.06% |
| 12/22/09 | 4.61 | 4.73 | 4.50 | 56,577 | 4.71 | +0.10 +2.17% |
| 12/21/09 | 4.67 | 4.69 | 4.39 | 131,323 | 4.61 | -0.05 -1.07% |
| 12/18/09 | 4.42 | 4.66 | 4.27 | 396,862 | 4.66 | +0.31 +7.13% |
| 12/17/09 | 4.51 | 4.55 | 4.30 | 127,491 | 4.35 | -0.21 -4.61% |
| 12/16/09 | 4.56 | 4.62 | 4.42 | 75,109 | 4.56 | +0.06 +1.33% |
| 12/15/09 | 4.50 | 4.70 | 4.44 | 77,343 | 4.50 | -0.02 -0.44% |
| 12/14/09 | 4.49 | 4.55 | 4.38 | 59,281 | 4.52 | +0.11 +2.49% |
| 12/11/09 | 4.50 | 4.63 | 4.37 | 104,699 | 4.41 | -0.07 -1.56% |
| 12/10/09 | 4.68 | 4.71 | 4.38 | 139,487 | 4.48 | -0.19 -4.07% |
| 12/09/09 | 4.43 | 4.70 | 4.36 | 119,005 | 4.67 | +0.25 +5.66% |
| 12/08/09 | 4.45 | 4.55 | 4.38 | 131,287 | 4.42 | -0.06 -1.34% |
| 12/07/09 | 4.55 | 4.65 | 4.38 | 108,942 | 4.48 | -0.06 -1.32% |
| 12/04/09 | 4.53 | 4.72 | 4.34 | 102,617 | 4.54 | +0.13 +2.95% |
| 12/03/09 | 4.37 | 4.54 | 4.21 | 102,828 | 4.41 | +0.07 +1.61% |
| 12/02/09 | 4.28 | 4.47 | 4.25 | 116,233 | 4.34 | +0.07 +1.64% |
| \/ Download Data To Spreadsheet | ||||||
