Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 7:56PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Greatbatch, Inc. (GB)

At 4:03PM ET: 18.70   0.10 (0.54%)

MORE ON GB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 18.61 18.89 18.61 18.70 101,700 18.70 24-Nov-09 18.71 18.82 18.55 18.60 94,800 18.60 23-Nov-09 18.48 18.92 18.46 18.65 139,300 18.65 20-Nov-09 18.28 18.49 18.21 18.30 143,000 18.30 19-Nov-09 18.35 18.52 18.13 18.34 186,500 18.34 18-Nov-09 18.74 18.74 18.33 18.50 295,800 18.50 17-Nov-09 19.03 19.03 18.76 18.78 175,900 18.78 16-Nov-09 19.02 19.52 18.94 19.10 230,300 19.10 13-Nov-09 18.79 19.18 18.70 18.85 258,500 18.85 12-Nov-09 18.81 19.02 18.72 18.83 152,900 18.83 11-Nov-09 19.10 19.13 18.74 18.92 179,900 18.92 10-Nov-09 18.86 19.25 18.63 19.10 305,400 19.10 9-Nov-09 18.93 19.21 18.56 18.75 406,900 18.75 6-Nov-09 18.35 19.31 17.99 18.76 827,700 18.76 5-Nov-09 19.69 20.29 19.64 20.23 237,300 20.23 4-Nov-09 19.78 19.80 19.47 19.55 102,800 19.55 3-Nov-09 19.40 19.80 19.25 19.75 143,400 19.75 2-Nov-09 19.67 19.84 19.34 19.44 122,400 19.44 30-Oct-09 19.73 20.17 19.54 19.67 213,100 19.67 29-Oct-09 19.90 20.07 19.85 20.01 209,100 20.01 28-Oct-09 20.00 20.20 19.78 19.79 187,200 19.79 27-Oct-09 19.92 20.13 19.88 20.02 434,500 20.02 26-Oct-09 20.80 21.06 19.43 19.85 809,600 19.85 23-Oct-09 20.91 20.97 20.52 20.75 275,800 20.75 22-Oct-09 20.91 20.91 20.61 20.76 281,800 20.76 21-Oct-09 20.94 21.06 20.36 21.00 735,100 21.00 20-Oct-09 21.29 21.29 20.76 20.98 313,900 20.98 19-Oct-09 21.56 21.56 21.04 21.26 86,000 21.26 16-Oct-09 21.50 21.55 21.27 21.48 135,900 21.48 15-Oct-09 21.62 21.70 21.47 21.59 138,000 21.59 14-Oct-09 21.85 21.96 21.55 21.79 129,500 21.79 13-Oct-09 21.94 21.95 21.60 21.70 109,200 21.70 12-Oct-09 22.21 22.21 21.82 21.91 126,200 21.91 9-Oct-09 21.79 22.17 21.79 22.02 121,600 22.02 8-Oct-09 21.59 21.89 21.39 21.74 343,100 21.74 7-Oct-09 21.75 21.85 21.47 21.55 236,600 21.55 6-Oct-09 21.80 21.88 21.53 21.79 192,700 21.79 5-Oct-09 21.61 22.06 21.53 21.88 83,800 21.88 2-Oct-09 21.59 21.74 21.52 21.63 117,800 21.63 1-Oct-09 22.25 22.25 21.76 21.81 113,100 21.81 30-Sep-09 22.88 22.88 22.01 22.47 94,000 22.47 29-Sep-09 22.73 22.86 22.53 22.79 129,300 22.79 28-Sep-09 22.35 22.88 22.16 22.65 60,900 22.65 25-Sep-09 22.00 22.22 22.00 22.17 111,500 22.17 24-Sep-09 22.28 22.40 21.97 22.08 109,300 22.08 23-Sep-09 22.83 22.83 22.28 22.28 130,700 22.28 22-Sep-09 23.20 23.20 22.38 22.69 88,400 22.69 21-Sep-09 22.62 23.14 22.62 23.06 105,800 23.06 18-Sep-09 22.83 23.00 22.70 22.84 145,000 22.84 17-Sep-09 22.60 22.89 22.60 22.80 111,500 22.80 16-Sep-09 22.13 22.57 21.71 22.57 332,700 22.57 15-Sep-09 21.83 22.06 21.65 22.03 398,100 22.03 14-Sep-09 21.59 21.95 21.46 21.80 157,700 21.80 11-Sep-09 22.03 22.21 21.55 21.65 97,900 21.65 10-Sep-09 21.80 22.12 21.59 22.07 146,700 22.07 9-Sep-09 21.35 22.12 21.33 21.88 48,300 21.88 8-Sep-09 21.93 22.11 21.33 21.40 98,200 21.40 4-Sep-09 21.30 21.98 21.18 21.86 104,600 21.86 3-Sep-09 21.41 21.42 20.97 21.40 125,400 21.40 2-Sep-09 21.25 21.38 21.10 21.22 66,300 21.22 1-Sep-09 21.43 21.88 21.21 21.30 145,200 21.30 31-Aug-09 22.00 22.25 21.49 21.53 151,100 21.53 28-Aug-09 22.69 22.70 21.94 22.12 66,200 22.12 27-Aug-09 22.51 22.67 22.19 22.61 252,800 22.61 26-Aug-09 22.05 22.61 22.05 22.60 144,800 22.60 25-Aug-09 21.85 22.22 21.81 22.13 121,900 22.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions