EKF Diagnostics Holdings Historic Prices

 
     
Date Open High Low Close Volume
Jul 22, 2019 35.90 35.90 34.57 35.00 200,872
Jul 19, 2019 35.10 35.27 34.50 35.00 44,352
Jul 18, 2019 0.00 0.00 0.00 35.25 0
Jul 17, 2019 35.78 35.78 35.00 35.25 175,000
Jul 16, 2019 36.00 37.00 36.00 36.00 643,725
Jul 15, 2019 36.00 37.96 36.00 36.65 220,319
Jul 12, 2019 0.00 35.00 0.00 34.50 233,636
Jul 11, 2019 33.98 33.98 33.50 34.25 295,000
Jul 10, 2019 33.60 33.60 33.43 33.30 206,677
Jul 9, 2019 32.10 33.90 32.10 33.00 460,961
Jul 8, 2019 33.10 33.87 33.00 33.05 393,961
Jul 5, 2019 33.98 34.00 33.19 33.50 115,493
Jul 4, 2019 33.29 34.05 33.29 34.00 59,766
Jul 3, 2019 32.55 35.18 32.55 33.50 469,444
Jul 2, 2019 34.23 35.00 32.36 33.60 290,223
Jul 1, 2019 32.90 34.48 32.90 33.85 452,040
Jun 28, 2019 32.61 33.00 32.61 33.15 30,000
Jun 27, 2019 32.56 35.00 32.56 33.50 160,311
Jun 26, 2019 33.30 33.30 32.35 32.65 389,844
Jun 25, 2019 32.30 32.70 32.30 33.75 14,491
Jun 24, 2019 33.30 34.40 32.17 32.90 1,635,158
Jun 21, 2019 31.97 33.30 31.50 33.45 833,410
Jun 20, 2019 31.00 32.74 30.71 32.40 227,689
Jun 19, 2019 30.71 31.40 30.71 31.75 91,766
Jun 18, 2019 31.54 31.54 30.20 30.95 937,308
Jun 17, 2019 32.20 32.20 31.50 31.85 110,289
Jun 14, 2019 0.00 0.00 0.00 31.95 0
Jun 13, 2019 32.30 32.30 32.18 31.75 436,281
Jun 12, 2019 33.07 33.07 31.85 32.75 32,000
Jun 11, 2019 32.50 32.50 32.50 32.75 386,805
Jun 10, 2019 33.00 33.00 32.58 32.25 134,500
Jun 7, 2019 31.63 33.00 31.61 32.25 551,713
Jun 6, 2019 32.14 33.40 31.21 31.75 336,411
Jun 5, 2019 32.20 33.50 32.10 33.50 35,781
Jun 4, 2019 32.61 32.61 32.50 33.00 35,000
Jun 3, 2019 33.59 33.59 32.39 32.50 79,393
May 31, 2019 32.75 33.66 32.48 33.30 94,054
May 30, 2019 34.25 34.40 34.25 33.20 24,274
May 29, 2019 32.40 32.40 32.40 33.30 21,000
May 28, 2019 32.73 32.73 32.73 33.30 20,416
May 27, 2019 33.80 0.00 0.00 33.05 0
May 24, 2019 33.80 33.90 32.75 33.05 891,055
May 23, 2019 32.55 33.00 32.55 33.00 44,496
May 22, 2019 32.55 33.63 32.55 33.00 579,000
May 21, 2019 33.18 33.50 32.30 33.00 107,960
May 20, 2019 32.31 33.18 32.10 33.00 32,343
May 17, 2019 33.58 33.70 33.30 33.10 76,142
May 16, 2019 34.40 34.40 33.74 33.75 26,036
May 15, 2019 34.00 34.70 33.77 34.00 73,590
May 14, 2019 34.03 34.03 32.19 34.00 233,970
Showing 1 to 50 of 261