| SURMODICS Add to My Watchlist | (NSDQ: SRDX) |
| SurModics | 19.66 | +0.11 (+0.56%) | 96,315 |
| Historical Data for SRDX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.70 | 19.72 | 19.49 | 96,315 | 19.66 | +0.11 +0.56% |
| 02/08/10 | 19.63 | 19.72 | 19.42 | 70,284 | 19.55 | 0.00 0.00% |
| 02/05/10 | 19.82 | 19.82 | 19.45 | 125,454 | 19.55 | -0.30 -1.51% |
| 02/04/10 | 20.00 | 20.05 | 19.78 | 137,838 | 19.85 | -0.17 -0.85% |
| 02/03/10 | 20.00 | 20.10 | 19.74 | 114,926 | 20.02 | -0.03 -0.15% |
| 02/02/10 | 20.08 | 20.26 | 19.76 | 80,585 | 20.05 | -0.06 -0.30% |
| 02/01/10 | 20.00 | 20.28 | 19.97 | 110,090 | 20.11 | +0.11 +0.55% |
| 01/29/10 | 19.90 | 20.11 | 19.76 | 141,091 | 20.00 | +0.08 +0.38% |
| 01/28/10 | 19.88 | 20.29 | 19.35 | 326,398 | 19.92 | -0.53 -2.57% |
| 01/27/10 | 20.07 | 20.56 | 20.00 | 60,592 | 20.45 | +0.30 +1.49% |
| 01/26/10 | 20.34 | 20.55 | 20.01 | 77,163 | 20.15 | -0.27 -1.32% |
| 01/25/10 | 20.67 | 20.87 | 20.34 | 92,626 | 20.42 | -0.08 -0.39% |
| 01/22/10 | 20.56 | 21.12 | 20.42 | 149,154 | 20.50 | -0.13 -0.63% |
| 01/21/10 | 21.24 | 21.32 | 20.44 | 83,907 | 20.63 | -0.55 -2.60% |
| 01/20/10 | 21.48 | 21.71 | 20.88 | 98,577 | 21.18 | -0.53 -2.44% |
| 01/19/10 | 20.75 | 21.77 | 20.70 | 128,961 | 21.71 | +1.10 +5.34% |
| 01/18/10 | 20.61 | 20.61 | 20.61 | 0 | 20.61 | 0.00 0.00% |
| 01/15/10 | 20.71 | 20.78 | 20.06 | 142,648 | 20.61 | 0.00 0.00% |
| 01/14/10 | 20.72 | 21.05 | 20.59 | 91,066 | 20.61 | +0.05 +0.24% |
| 01/13/10 | 20.37 | 20.73 | 20.31 | 225,099 | 20.56 | +0.26 +1.28% |
| 01/12/10 | 20.84 | 20.84 | 19.90 | 147,452 | 20.30 | -0.57 -2.73% |
| 01/11/10 | 21.11 | 21.11 | 20.73 | 87,552 | 20.87 | -0.24 -1.14% |
| 01/08/10 | 21.45 | 21.45 | 20.98 | 191,715 | 21.11 | -0.48 -2.22% |
| 01/07/10 | 21.97 | 21.97 | 21.26 | 166,255 | 21.59 | -0.35 -1.60% |
| 01/06/10 | 22.75 | 22.78 | 21.87 | 169,733 | 21.94 | -0.79 -3.48% |
| 01/05/10 | 22.90 | 23.08 | 22.62 | 74,797 | 22.73 | -0.27 -1.17% |
| 01/04/10 | 22.89 | 23.31 | 22.82 | 62,653 | 23.00 | +0.34 +1.50% |
| 01/01/10 | 22.66 | 22.66 | 22.66 | 0 | 22.66 | 0.00 0.00% |
| 12/31/09 | 22.71 | 23.16 | 22.56 | 65,396 | 22.66 | -0.12 -0.53% |
| 12/30/09 | 22.82 | 22.95 | 22.54 | 58,356 | 22.78 | -0.17 -0.74% |
| 12/29/09 | 23.01 | 23.13 | 22.79 | 58,613 | 22.95 | -0.26 -1.12% |
| 12/28/09 | 24.03 | 24.06 | 23.14 | 46,279 | 23.21 | -0.74 -3.09% |
| 12/25/09 | 23.65 | 24.05 | 23.59 | 11,798 | 23.95 | 0.00 0.00% |
| 12/24/09 | 23.65 | 24.05 | 23.59 | 11,798 | 23.95 | +0.25 +1.05% |
| 12/23/09 | 24.62 | 24.78 | 23.45 | 77,705 | 23.70 | -0.81 -3.30% |
| 12/22/09 | 23.93 | 24.63 | 23.70 | 80,960 | 24.51 | +0.68 +2.85% |
| 12/21/09 | 24.29 | 24.70 | 23.71 | 72,642 | 23.83 | -0.45 -1.85% |
| 12/18/09 | 24.80 | 24.80 | 23.91 | 147,743 | 24.28 | -0.38 -1.54% |
| 12/17/09 | 24.82 | 25.15 | 24.47 | 96,019 | 24.66 | -0.16 -0.64% |
| 12/16/09 | 24.89 | 25.04 | 24.73 | 61,331 | 24.82 | +0.02 +0.08% |
| 12/15/09 | 24.25 | 25.13 | 24.25 | 99,309 | 24.80 | +0.55 +2.27% |
| 12/14/09 | 24.15 | 24.34 | 23.86 | 57,128 | 24.25 | +0.35 +1.46% |
| 12/11/09 | 23.74 | 23.98 | 23.62 | 79,426 | 23.90 | +0.20 +0.84% |
| 12/10/09 | 23.21 | 23.74 | 23.10 | 294,707 | 23.70 | +0.49 +2.11% |
| 12/09/09 | 23.19 | 23.43 | 22.99 | 33,238 | 23.21 | -0.04 -0.17% |
| 12/08/09 | 23.42 | 23.60 | 23.17 | 42,386 | 23.25 | -0.21 -0.90% |
| 12/07/09 | 23.07 | 23.50 | 23.07 | 36,550 | 23.46 | +0.37 +1.60% |
| 12/04/09 | 22.94 | 23.50 | 22.78 | 81,761 | 23.09 | +0.51 +2.26% |
| 12/03/09 | 22.88 | 23.24 | 22.50 | 72,199 | 22.58 | -0.17 -0.75% |
| 12/02/09 | 22.96 | 22.96 | 22.41 | 48,579 | 22.75 | +0.40 +1.79% |
| \/ Download Data To Spreadsheet | ||||||
