Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:31AM ET - U.S. Markets open in 8 hours and 59 minutes. Dow  0.29% Nasdaq  0.32%

Given Imaging Ltd. (GIVN)

On Nov 25: 17.89   0.21 (1.19%)

MORE ON GIVN

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 17.88 17.94 17.55 17.89 233,500 17.89 24-Nov-09 17.63 17.75 17.42 17.68 194,800 17.68 23-Nov-09 17.72 17.82 17.07 17.33 308,000 17.33 20-Nov-09 17.02 17.17 16.60 16.92 80,700 16.92 19-Nov-09 17.38 17.38 16.74 17.00 144,400 17.00 18-Nov-09 17.67 17.67 17.05 17.45 215,400 17.45 17-Nov-09 16.48 17.43 16.48 17.22 438,800 17.22 16-Nov-09 15.66 16.48 15.66 16.45 271,200 16.45 13-Nov-09 15.05 15.58 15.05 15.52 201,800 15.52 12-Nov-09 15.70 15.76 14.98 15.00 194,400 15.00 11-Nov-09 15.84 15.85 15.45 15.55 211,500 15.55 10-Nov-09 15.60 15.60 15.26 15.31 123,600 15.31 9-Nov-09 15.45 15.51 15.27 15.40 247,100 15.40 6-Nov-09 15.30 15.49 14.94 15.00 140,300 15.00 5-Nov-09 15.25 15.74 15.00 15.30 775,500 15.30 4-Nov-09 14.28 14.73 14.00 14.34 97,600 14.34 3-Nov-09 13.84 14.32 13.72 14.20 153,100 14.20 2-Nov-09 14.28 14.38 13.86 14.05 180,200 14.05 30-Oct-09 14.81 15.05 14.15 14.24 109,000 14.24 29-Oct-09 15.03 15.29 14.92 15.00 71,200 15.00 28-Oct-09 15.38 15.38 14.54 14.80 277,500 14.80 27-Oct-09 16.01 16.06 15.62 15.68 97,000 15.68 26-Oct-09 16.20 16.20 15.67 15.88 129,200 15.88 23-Oct-09 16.10 16.24 15.63 15.65 90,400 15.65 22-Oct-09 16.08 16.12 15.81 16.10 42,300 16.10 21-Oct-09 16.19 16.29 16.00 16.08 108,300 16.08 20-Oct-09 16.85 16.85 16.25 16.35 127,000 16.35 19-Oct-09 16.79 16.80 16.40 16.58 774,900 16.58 16-Oct-09 15.38 16.00 15.28 15.80 177,700 15.80 15-Oct-09 15.48 15.48 15.25 15.45 75,800 15.45 14-Oct-09 15.10 15.40 15.00 15.40 36,600 15.40 13-Oct-09 15.02 15.08 14.60 14.83 33,400 14.83 12-Oct-09 15.23 15.40 14.87 14.97 68,100 14.97 9-Oct-09 15.36 15.36 14.78 14.99 31,700 14.99 8-Oct-09 14.86 14.98 14.70 14.96 21,300 14.96 7-Oct-09 14.98 14.98 14.59 14.73 19,300 14.73 6-Oct-09 15.12 15.19 14.75 14.89 54,600 14.89 5-Oct-09 14.84 15.24 14.70 15.03 53,600 15.03 2-Oct-09 14.40 14.63 14.23 14.55 27,900 14.55 1-Oct-09 15.40 15.40 14.16 14.40 148,900 14.40 30-Sep-09 15.19 15.31 14.68 14.91 100,400 14.91 29-Sep-09 15.34 15.35 15.00 15.06 566,100 15.06 28-Sep-09 14.55 15.41 14.48 15.15 57,300 15.15 25-Sep-09 14.32 14.61 14.32 14.48 137,100 14.48 24-Sep-09 14.32 14.60 14.30 14.42 73,700 14.42 23-Sep-09 14.28 14.54 14.23 14.30 96,100 14.30 22-Sep-09 14.00 14.39 13.90 14.23 52,900 14.23 21-Sep-09 13.75 14.24 13.52 13.94 113,200 13.94 18-Sep-09 14.20 14.35 13.87 14.10 93,700 14.10 17-Sep-09 13.70 14.36 13.70 13.97 605,400 13.97 16-Sep-09 13.07 13.61 12.82 13.56 65,800 13.56 15-Sep-09 12.00 13.17 11.91 12.84 132,200 12.84 14-Sep-09 11.82 12.00 11.70 12.00 35,900 12.00 11-Sep-09 11.98 11.98 11.78 11.82 19,000 11.82 10-Sep-09 11.75 11.87 11.74 11.87 12,000 11.87 9-Sep-09 11.68 11.91 11.56 11.82 20,800 11.82 8-Sep-09 11.91 11.94 11.68 11.75 25,000 11.75 4-Sep-09 11.88 11.98 11.75 11.98 20,300 11.98 3-Sep-09 11.97 11.97 11.75 11.76 19,400 11.76 2-Sep-09 11.78 12.00 11.62 11.86 18,300 11.86 1-Sep-09 11.87 12.07 11.72 11.76 49,800 11.76 31-Aug-09 11.65 11.86 11.53 11.81 28,200 11.81 28-Aug-09 11.70 11.81 11.55 11.80 17,100 11.80 27-Aug-09 12.00 12.00 11.54 11.65 23,900 11.65 26-Aug-09 11.90 12.00 11.64 11.81 30,100 11.81 25-Aug-09 12.10 12.23 11.95 12.00 303,900 12.00 * 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