Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:46AM ET - U.S. Markets close in 6 hours and 14 minutes. Dow  0.43% Nasdaq  0.33%

Neogen Corp. (NEOG)

At 9:30AM ET: 33.53   0.15 (0.45%)

MORE ON NEOG

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* 23-Nov-09 33.80 34.18 33.46 33.68 33,500 33.68 20-Nov-09 32.87 33.42 32.50 33.21 35,100 33.21 19-Nov-09 33.40 33.67 32.57 33.13 52,100 33.13 18-Nov-09 33.01 34.00 32.27 33.69 36,200 33.69 17-Nov-09 33.24 33.66 32.33 32.91 65,700 32.91 16-Nov-09 31.14 33.55 31.14 33.27 74,100 33.27 13-Nov-09 31.15 31.31 30.60 31.06 31,400 31.06 12-Nov-09 31.84 32.38 31.00 31.00 58,200 31.00 11-Nov-09 32.60 32.81 31.55 31.98 38,400 31.98 10-Nov-09 32.18 32.73 32.06 32.30 36,200 32.30 9-Nov-09 32.00 32.50 31.76 32.40 61,600 32.40 6-Nov-09 31.84 31.84 31.30 31.83 21,800 31.83 5-Nov-09 30.52 32.00 30.43 31.84 53,300 31.84 4-Nov-09 31.27 31.76 30.16 30.23 32,500 30.23 3-Nov-09 31.49 31.60 30.67 31.25 74,800 31.25 2-Nov-09 31.70 32.14 31.10 31.49 47,300 31.49 30-Oct-09 31.61 32.21 31.34 31.70 100,900 31.70 29-Oct-09 30.91 32.09 30.16 31.88 74,400 31.88 28-Oct-09 32.09 32.09 30.76 30.78 46,800 30.78 27-Oct-09 32.75 32.91 31.92 32.03 46,500 32.03 26-Oct-09 32.15 32.99 32.15 32.77 75,500 32.77 23-Oct-09 32.03 32.22 32.01 32.21 47,700 32.21 22-Oct-09 31.73 32.20 31.36 32.05 59,000 32.05 21-Oct-09 30.58 31.91 30.57 31.77 103,400 31.77 20-Oct-09 31.02 31.18 30.63 30.73 75,500 30.73 19-Oct-09 30.74 31.14 30.25 30.90 60,800 30.90 16-Oct-09 30.54 31.08 30.37 30.82 45,800 30.82 15-Oct-09 30.77 31.42 30.48 30.62 55,000 30.62 14-Oct-09 31.33 31.56 30.64 30.84 71,000 30.84 13-Oct-09 31.40 31.60 30.59 30.96 42,300 30.96 12-Oct-09 30.50 31.76 30.50 31.33 84,800 31.33 9-Oct-09 30.64 31.52 29.87 30.50 172,500 30.50 8-Oct-09 31.67 31.81 30.64 30.74 79,600 30.74 7-Oct-09 31.55 31.89 31.36 31.49 41,600 31.49 6-Oct-09 31.29 31.61 31.23 31.55 111,100 31.55 5-Oct-09 31.40 31.77 30.87 31.42 72,200 31.42 2-Oct-09 32.00 32.32 31.27 31.39 89,800 31.39 1-Oct-09 32.26 33.03 32.00 32.07 112,400 32.07 30-Sep-09 32.79 32.79 32.00 32.29 49,000 32.29 29-Sep-09 33.48 33.66 32.56 32.79 52,000 32.79 28-Sep-09 33.25 33.80 32.80 33.36 82,600 33.36 25-Sep-09 31.94 33.49 31.82 33.04 126,800 33.04 24-Sep-09 31.00 32.00 30.05 31.85 144,000 31.85 23-Sep-09 29.84 30.95 29.63 30.48 92,800 30.48 22-Sep-09 30.50 30.51 29.74 29.89 83,400 29.89 21-Sep-09 29.84 30.90 29.84 30.50 70,400 30.50 18-Sep-09 29.98 30.25 29.58 29.97 94,600 29.97 17-Sep-09 29.70 30.00 29.33 29.98 30,000 29.98 16-Sep-09 29.85 30.00 29.14 29.93 57,900 29.93 15-Sep-09 29.88 30.01 29.74 29.81 25,000 29.81 14-Sep-09 29.75 30.00 29.68 29.95 30,700 29.95 11-Sep-09 29.97 30.18 29.80 29.83 29,800 29.83 10-Sep-09 29.95 30.05 29.68 30.00 37,700 30.00 9-Sep-09 29.82 30.00 29.51 29.96 35,600 29.96 8-Sep-09 30.00 30.00 29.54 29.74 37,600 29.74 4-Sep-09 30.00 30.05 29.54 30.00 84,000 30.00 3-Sep-09 31.98 31.98 29.90 30.00 197,000 30.00 2-Sep-09 29.29 32.31 29.23 31.62 457,800 31.62 1-Sep-09 28.56 29.91 28.44 29.29 214,200 29.29 31-Aug-09 28.20 28.39 27.65 28.00 54,400 28.00 28-Aug-09 28.81 29.09 28.22 28.24 32,200 28.24 27-Aug-09 29.24 29.50 28.27 28.70 29,400 28.70 26-Aug-09 29.41 29.60 28.82 29.50 23,700 29.50 25-Aug-09 29.45 29.80 29.23 29.52 30,200 29.52 24-Aug-09 29.38 29.69 29.05 29.33 17,300 29.33 21-Aug-09 29.56 29.82 29.11 29.41 60,900 29.41 * 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