KMDA.TA Historical Prices | KAMADA LTD Stock

Dow

0.80% Nasdaq

0.97%

KAMADA LTD (KMDA.TA)

-Tel Aviv

4,135.00 22.00(0.53%) 7:51AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 15, 2013	38.54	38.54	38.54	38.54	0	38.54
May 14, 2013	38.54	38.54	38.54	38.54	0	38.54
May 6, 2013	42.75	42.80	41.50	42.73	262,200	42.73
May 2, 2013	42.30	42.30	42.30	42.30	0	42.30
May 1, 2013	41.40	42.99	41.18	42.30	238,300	42.30
Apr 30, 2013	41.80	42.01	40.16	41.00	290,600	41.00
Apr 29, 2013	42.64	44.45	41.03	41.70	355,100	41.70
Apr 25, 2013	40.95	41.64	40.85	41.12	118,800	41.12
Apr 24, 2013	40.34	40.98	40.04	40.79	99,500	40.79
Apr 23, 2013	39.60	41.18	38.96	40.55	357,500	40.55
Apr 22, 2013	37.71	39.87	37.71	39.53	119,200	39.53
Apr 18, 2013	38.56	39.19	38.26	38.30	89,200	38.30
Apr 17, 2013	38.80	39.10	38.21	38.61	134,400	38.61
Apr 16, 2013	38.52	38.52	38.52	38.52	0	38.52
Apr 15, 2013	38.52	38.52	38.52	38.52	0	38.52
Apr 11, 2013	38.62	38.84	38.00	38.00	55,000	38.00
Apr 10, 2013	38.70	38.93	38.61	38.68	27,800	38.68
Apr 9, 2013	38.79	39.07	38.61	38.70	48,600	38.70
Apr 8, 2013	39.00	39.00	38.33	38.79	59,800	38.79
Apr 4, 2013	38.47	38.97	38.10	38.92	271,800	38.92
Apr 3, 2013	37.87	38.13	37.65	37.91	59,400	37.91
Apr 2, 2013	37.50	37.84	37.10	37.82	50,900	37.82
Apr 1, 2013	37.37	37.37	37.37	37.37	0	37.37
Mar 28, 2013	38.00	38.06	37.30	37.37	18,600	37.37
Mar 27, 2013	37.80	38.00	37.51	37.59	30,200	37.59
Mar 26, 2013	37.44	37.44	37.44	37.44	0	37.44
Mar 25, 2013	37.44	37.44	37.44	37.44	0	37.44
Mar 21, 2013	37.20	37.57	37.00	37.23	50,900	37.23
Mar 20, 2013	37.40	38.75	37.04	37.20	224,600	37.20
Mar 19, 2013	37.26	37.76	36.00	37.40	68,700	37.40
Mar 18, 2013	37.65	37.69	37.13	37.26	54,400	37.26
Mar 14, 2013	38.05	38.98	38.05	38.98	149,800	38.98
Mar 13, 2013	38.78	38.80	37.50	38.46	72,900	38.46
Mar 12, 2013	38.86	39.01	38.31	38.76	133,200	38.76
Mar 11, 2013	38.19	38.84	38.01	38.56	120,200	38.56
Mar 7, 2013	37.70	38.29	37.14	38.00	138,100	38.00
Mar 6, 2013	36.71	37.75	36.71	37.67	99,700	37.67
Mar 5, 2013	36.00	36.65	36.00	36.62	43,300	36.62
Mar 4, 2013	35.72	35.96	35.72	35.83	18,200	35.83
Feb 28, 2013	35.55	35.79	35.51	35.68	35,100	35.68
Feb 27, 2013	35.20	35.55	35.12	35.35	16,200	35.35
Feb 26, 2013	35.38	35.50	35.11	35.17	24,700	35.17
Feb 25, 2013	35.60	35.60	35.21	35.38	23,700	35.38
Feb 21, 2013	36.00	36.00	35.11	35.11	63,700	35.11
Feb 20, 2013	35.50	36.49	35.50	36.00	52,100	36.00
Feb 19, 2013	35.92	36.34	35.39	35.46	61,600	35.46
Feb 18, 2013	36.20	36.49	35.80	35.92	66,100	35.92
Feb 14, 2013	36.52	37.00	36.33	36.33	57,300	36.33
Feb 13, 2013	36.90	37.12	36.41	36.52	70,800	36.52
Feb 12, 2013	37.35	37.35	36.34	36.86	50,000	36.86
Feb 11, 2013	36.92	37.30	36.61	36.98	135,200	36.98
Feb 7, 2013	36.12	36.90	35.70	36.90	95,700	36.90
Feb 6, 2013	35.60	36.13	35.54	35.70	75,200	35.70
Feb 5, 2013	35.70	36.30	35.39	35.59	155,500	35.59
Jan 31, 2013	34.53	35.24	34.50	34.62	64,300	34.62
Jan 30, 2013	34.80	35.36	34.51	34.53	73,600	34.53
Jan 29, 2013	35.44	35.70	34.60	34.97	100,800	34.97
Jan 24, 2013	36.62	36.66	34.11	34.30	199,400	34.30
Jan 23, 2013	36.88	37.25	36.50	36.66	96,000	36.66
Jan 22, 2013	36.79	36.79	36.79	36.79	0	36.79
Jan 21, 2013	37.00	37.29	36.38	36.79	86,300	36.79
Jan 17, 2013	36.50	37.00	36.09	36.90	124,000	36.90
Jan 16, 2013	36.60	38.00	36.12	36.33	285,700	36.33
Jan 15, 2013	35.25	36.80	35.17	36.60	371,900	36.60
Jan 14, 2013	34.10	35.00	33.84	34.81	109,300	34.81
Jan 10, 2013	35.08	35.15	33.84	34.10	135,100	34.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in ILS.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KMDA.TA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

KAMADA LTD (KMDA.TA)