BLUD: Historical Prices for Immucor, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	19.25	19.39	19.06	19.36	306,500	19.36
23-Nov-09	18.96	19.27	18.86	19.21	388,700	19.21
20-Nov-09	18.63	18.97	18.52	18.77	431,400	18.77
19-Nov-09	18.75	18.83	18.42	18.80	585,200	18.80
18-Nov-09	19.12	19.12	18.58	18.78	324,300	18.78
17-Nov-09	18.85	19.13	18.77	19.09	357,600	19.09
16-Nov-09	18.64	18.95	18.51	18.84	516,700	18.84
13-Nov-09	18.45	18.56	18.31	18.50	480,000	18.50
12-Nov-09	18.49	18.73	18.32	18.35	417,100	18.35
11-Nov-09	18.47	18.49	18.30	18.45	720,000	18.45
10-Nov-09	18.53	18.80	18.30	18.35	466,200	18.35
9-Nov-09	18.63	18.73	18.54	18.68	448,500	18.68
6-Nov-09	18.30	18.64	18.16	18.44	329,900	18.44
5-Nov-09	18.09	18.55	18.01	18.43	487,300	18.43
4-Nov-09	18.07	18.10	17.93	17.95	1,211,100	17.95
3-Nov-09	17.90	18.13	17.81	18.08	638,800	18.08
2-Nov-09	17.90	18.08	17.75	17.92	728,100	17.92
30-Oct-09	17.98	18.18	17.85	17.88	797,300	17.88
29-Oct-09	18.02	18.16	17.93	18.09	514,000	18.09
28-Oct-09	18.30	18.38	17.99	17.99	856,000	17.99
27-Oct-09	18.09	18.46	17.98	18.30	577,600	18.30
26-Oct-09	18.09	18.74	17.97	18.00	1,264,700	18.00
23-Oct-09	18.38	18.38	17.87	18.03	586,200	18.03
22-Oct-09	18.24	18.44	17.92	18.33	570,500	18.33
21-Oct-09	18.42	18.87	18.12	18.13	478,700	18.13
20-Oct-09	18.83	18.83	18.35	18.49	450,800	18.49
19-Oct-09	18.76	18.97	18.63	18.76	375,300	18.76
16-Oct-09	18.65	18.82	18.55	18.69	574,800	18.69
15-Oct-09	18.66	18.78	18.53	18.75	504,300	18.75
14-Oct-09	18.39	18.68	18.16	18.67	1,009,800	18.67
13-Oct-09	18.44	18.63	18.15	18.21	415,800	18.21
12-Oct-09	18.64	18.88	18.37	18.46	302,700	18.46
9-Oct-09	18.26	18.73	18.20	18.63	414,900	18.63
8-Oct-09	18.15	18.55	18.00	18.39	859,400	18.39
7-Oct-09	18.05	18.34	18.00	18.12	520,600	18.12
6-Oct-09	17.85	18.39	17.75	18.08	826,400	18.08
5-Oct-09	17.82	17.94	17.36	17.87	1,163,100	17.87
2-Oct-09	16.91	17.94	16.84	17.72	2,091,000	17.72
1-Oct-09	17.74	18.50	17.51	17.60	1,008,700	17.60
30-Sep-09	17.60	18.02	17.32	17.70	845,400	17.70
29-Sep-09	17.76	17.84	17.42	17.68	805,000	17.68
28-Sep-09	17.26	17.91	17.25	17.71	292,000	17.71
25-Sep-09	17.38	17.71	17.15	17.26	296,000	17.26
24-Sep-09	17.95	17.98	17.35	17.42	511,400	17.42
23-Sep-09	18.08	18.35	17.75	17.94	442,100	17.94
22-Sep-09	18.09	18.23	17.83	18.00	498,900	18.00
21-Sep-09	17.30	18.02	17.25	17.97	605,200	17.97
18-Sep-09	17.64	17.74	17.35	17.37	1,324,000	17.37
17-Sep-09	18.00	18.22	17.67	17.72	772,200	17.72
16-Sep-09	18.33	18.44	17.70	18.05	870,400	18.05
15-Sep-09	18.48	18.51	18.30	18.32	393,100	18.32
14-Sep-09	18.31	18.60	18.31	18.54	370,400	18.54
11-Sep-09	18.32	18.56	18.19	18.46	392,300	18.46
10-Sep-09	18.25	18.25	18.01	18.24	360,000	18.24
9-Sep-09	18.02	18.40	17.98	18.31	272,600	18.31
8-Sep-09	17.96	18.13	17.74	18.02	228,200	18.02
4-Sep-09	17.62	18.03	17.53	17.92	246,000	17.92
3-Sep-09	17.50	17.58	17.23	17.58	269,200	17.58
2-Sep-09	17.63	17.64	17.36	17.50	635,900	17.50
1-Sep-09	17.95	18.63	17.55	17.70	468,700	17.70
31-Aug-09	18.15	18.28	17.89	18.08	374,800	18.08
28-Aug-09	18.47	18.62	18.00	18.27	430,200	18.27
27-Aug-09	18.05	18.54	17.67	18.47	458,800	18.47
26-Aug-09	18.30	18.49	18.05	18.19	356,800	18.19
25-Aug-09	18.39	18.52	18.29	18.40	440,400	18.40
24-Aug-09	18.55	18.61	18.28	18.38	347,600	18.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions