Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:34PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Orthofix International NV (OFIX)

At 4:00PM ET: 30.86   0.12 (0.39%)

MORE ON OFIX

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 30.06 31.13 30.06 30.98 52,800 30.98 20-Nov-09 30.38 30.61 29.66 29.77 45,700 29.77 19-Nov-09 31.06 31.06 30.49 30.65 50,100 30.65 18-Nov-09 31.28 31.46 30.75 31.37 45,600 31.37 17-Nov-09 31.31 31.64 30.58 31.18 53,600 31.18 16-Nov-09 30.29 31.64 29.89 31.34 56,900 31.34 13-Nov-09 29.63 30.24 29.16 30.00 65,800 30.00 12-Nov-09 30.55 30.69 29.58 29.63 66,500 29.63 11-Nov-09 31.43 31.43 29.97 30.51 76,900 30.51 10-Nov-09 31.41 32.00 31.21 31.29 151,800 31.29 9-Nov-09 31.67 31.71 31.19 31.46 67,700 31.46 6-Nov-09 31.58 31.75 30.97 31.35 104,100 31.35 5-Nov-09 31.27 32.23 31.14 31.79 87,000 31.79 4-Nov-09 31.38 32.31 30.96 30.96 110,300 30.96 3-Nov-09 32.73 32.90 31.90 32.30 280,900 32.30 2-Nov-09 32.08 32.27 31.08 31.47 121,800 31.47 30-Oct-09 32.06 33.49 30.81 32.00 298,400 32.00 29-Oct-09 31.45 32.59 30.47 32.56 195,400 32.56 28-Oct-09 32.08 32.88 30.87 30.99 202,000 30.99 27-Oct-09 32.00 32.42 31.46 32.03 207,800 32.03 26-Oct-09 32.00 33.00 31.40 32.07 160,000 32.07 23-Oct-09 33.03 33.03 31.90 32.15 153,600 32.15 22-Oct-09 31.59 33.20 31.05 33.03 99,900 33.03 21-Oct-09 31.14 32.47 31.14 31.54 131,800 31.54 20-Oct-09 31.63 31.92 30.72 31.67 88,200 31.67 19-Oct-09 31.77 31.77 29.95 31.60 134,500 31.60 16-Oct-09 31.54 32.00 31.31 31.58 65,000 31.58 15-Oct-09 31.03 31.85 30.68 31.66 87,300 31.66 14-Oct-09 30.68 31.47 30.16 31.31 75,300 31.31 13-Oct-09 30.55 30.76 29.90 30.28 32,800 30.28 12-Oct-09 31.25 31.30 30.54 30.67 42,900 30.67 9-Oct-09 30.54 31.15 30.40 31.05 50,000 31.05 8-Oct-09 30.32 30.99 29.58 30.46 73,400 30.46 7-Oct-09 30.01 30.52 29.98 30.14 43,400 30.14 6-Oct-09 29.50 30.32 29.17 30.20 73,500 30.20 5-Oct-09 29.47 29.50 28.98 29.48 76,200 29.48 2-Oct-09 28.50 29.67 28.43 29.46 191,500 29.46 1-Oct-09 29.35 29.65 28.55 28.81 81,700 28.81 30-Sep-09 29.71 29.71 28.78 29.39 89,700 29.39 29-Sep-09 29.60 29.85 29.15 29.60 96,300 29.60 28-Sep-09 29.26 29.62 28.79 29.52 87,900 29.52 25-Sep-09 29.50 29.50 28.65 29.21 77,500 29.21 24-Sep-09 29.82 30.40 29.20 29.52 96,900 29.52 23-Sep-09 29.66 30.10 29.10 29.80 79,300 29.80 22-Sep-09 29.23 29.72 28.96 29.56 60,800 29.56 21-Sep-09 29.28 29.62 28.97 29.19 131,500 29.19 18-Sep-09 28.82 29.78 28.74 29.61 199,900 29.61 17-Sep-09 28.66 28.99 28.28 28.75 211,100 28.75 16-Sep-09 28.40 28.79 27.92 28.66 117,100 28.66 15-Sep-09 27.93 28.43 27.62 28.41 83,500 28.41 14-Sep-09 27.33 28.20 26.84 28.06 42,600 28.06 11-Sep-09 27.46 27.90 27.33 27.43 21,200 27.43 10-Sep-09 28.28 28.31 27.88 28.04 35,300 28.04 9-Sep-09 27.56 28.59 27.19 28.39 138,000 28.39 8-Sep-09 27.65 27.65 26.72 27.55 94,900 27.55 4-Sep-09 26.41 27.63 26.36 27.53 65,800 27.53 3-Sep-09 26.62 26.95 25.88 26.94 33,100 26.94 2-Sep-09 26.49 27.08 26.49 26.54 36,400 26.54 1-Sep-09 27.14 27.74 26.48 26.76 73,700 26.76 31-Aug-09 27.67 27.93 26.88 27.37 86,200 27.37 28-Aug-09 28.06 28.17 27.43 27.97 96,100 27.97 27-Aug-09 27.92 28.31 27.37 27.85 41,100 27.85 26-Aug-09 27.97 28.14 27.63 28.14 65,400 28.14 25-Aug-09 27.98 28.20 27.53 28.08 38,100 28.08 24-Aug-09 27.89 28.03 27.48 27.94 31,900 27.94 21-Aug-09 28.02 28.18 27.51 27.92 96,500 27.92 * 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