NEOG Historical Prices | Neogen Corporation Stock

Dow

0.18% Nasdaq

0.30%

Neogen Corp. (NEOG)

-NasdaqGS

54.65 0.02(0.04%) 11:55AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	53.84	54.63	53.41	54.63	36,300	54.63
May 22, 2013	55.34	56.10	53.92	54.34	57,800	54.34
May 21, 2013	54.95	55.71	54.79	55.38	50,600	55.38
May 20, 2013	55.06	55.47	54.82	55.08	44,900	55.08
May 17, 2013	54.18	55.42	54.07	55.35	77,500	55.35
May 16, 2013	53.77	54.70	53.55	54.00	56,200	54.00
May 15, 2013	53.18	54.86	53.01	54.05	62,100	54.05
May 14, 2013	53.49	53.66	53.09	53.25	94,600	53.25
May 13, 2013	52.91	53.73	52.59	53.60	53,700	53.60
May 10, 2013	52.64	53.28	52.64	53.07	60,000	53.07
May 9, 2013	53.27	53.50	52.20	52.51	55,800	52.51
May 8, 2013	52.29	53.48	51.88	53.26	79,800	53.26
May 7, 2013	52.51	53.13	51.92	52.34	57,900	52.34
May 6, 2013	52.82	52.93	52.31	52.54	27,600	52.54
May 3, 2013	52.39	53.62	52.39	52.92	90,400	52.92
May 2, 2013	50.50	52.00	50.33	51.84	70,800	51.84
May 1, 2013	50.54	50.98	49.81	50.42	155,100	50.42
Apr 30, 2013	50.10	50.99	50.03	50.83	50,900	50.83
Apr 29, 2013	50.01	50.66	49.81	50.50	48,700	50.50
Apr 26, 2013	49.69	49.91	49.47	49.72	59,700	49.72
Apr 25, 2013	49.81	50.50	49.80	49.98	73,500	49.98
Apr 24, 2013	49.85	50.09	49.50	49.75	47,700	49.75
Apr 23, 2013	49.85	50.13	49.31	50.03	51,700	50.03
Apr 22, 2013	49.85	49.85	49.18	49.43	49,700	49.43
Apr 19, 2013	48.75	49.86	48.48	49.85	44,300	49.85
Apr 18, 2013	49.75	49.75	48.73	48.97	50,200	48.97
Apr 17, 2013	50.65	51.14	49.53	49.73	94,500	49.73
Apr 16, 2013	49.89	51.35	49.52	51.06	80,400	51.06
Apr 15, 2013	50.94	51.50	49.12	49.44	88,100	49.44
Apr 12, 2013	49.93	51.40	49.82	51.25	107,700	51.25
Apr 11, 2013	50.00	50.49	49.69	50.24	39,100	50.24
Apr 10, 2013	48.86	50.36	48.76	50.29	62,000	50.29
Apr 9, 2013	49.52	49.65	49.30	49.30	55,800	49.30
Apr 8, 2013	49.65	49.65	49.12	49.61	36,400	49.61
Apr 5, 2013	48.81	49.46	48.54	49.40	49,400	49.40
Apr 4, 2013	49.49	49.65	49.12	49.54	80,100	49.54
Apr 3, 2013	49.97	49.97	48.97	49.11	74,200	49.11
Apr 2, 2013	49.99	50.50	49.74	50.02	107,400	50.02
Apr 1, 2013	49.37	49.84	48.79	49.62	144,400	49.62
Mar 28, 2013	48.97	49.90	48.56	49.57	123,200	49.57
Mar 27, 2013	49.01	49.14	48.15	48.83	40,200	48.83
Mar 26, 2013	48.69	49.76	47.75	49.00	94,300	49.00
Mar 25, 2013	48.81	48.98	48.16	48.58	58,100	48.58
Mar 22, 2013	48.91	49.49	48.54	48.69	38,800	48.69
Mar 21, 2013	48.87	49.50	48.80	48.83	82,200	48.83
Mar 20, 2013	48.50	49.35	48.20	49.29	59,200	49.29
Mar 19, 2013	48.33	49.00	48.07	48.44	55,600	48.44
Mar 18, 2013	47.82	48.34	47.82	48.17	51,000	48.17
Mar 15, 2013	48.48	48.77	48.04	48.34	89,000	48.34
Mar 14, 2013	48.04	48.44	47.52	48.36	32,300	48.36
Mar 13, 2013	47.88	48.24	47.54	48.06	48,600	48.06
Mar 12, 2013	46.95	47.99	46.85	47.75	53,000	47.75
Mar 11, 2013	46.48	47.37	46.37	47.16	105,500	47.16
Mar 8, 2013	46.57	46.83	45.87	46.78	137,900	46.78
Mar 7, 2013	45.87	46.12	45.41	45.99	114,700	45.99
Mar 6, 2013	46.15	46.44	45.78	45.99	98,200	45.99
Mar 5, 2013	46.32	46.71	45.85	46.15	169,500	46.15
Mar 4, 2013	46.28	46.45	45.86	46.23	128,200	46.23
Mar 1, 2013	46.40	47.01	46.24	46.50	189,300	46.50
Feb 28, 2013	46.73	47.17	46.53	46.82	93,900	46.82
Feb 27, 2013	46.25	46.91	46.25	46.53	77,400	46.53
Feb 26, 2013	46.83	47.24	46.15	46.32	106,200	46.32
Feb 25, 2013	47.51	47.75	46.54	46.59	82,500	46.59
Feb 22, 2013	47.26	47.41	46.74	47.19	50,800	47.19
Feb 21, 2013	47.35	47.51	46.60	46.97	52,800	46.97
Feb 20, 2013	48.62	48.99	47.29	47.33	71,300	47.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

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 NEOG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Neogen Corp. (NEOG)