Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 6:34PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Orthofix International NV (OFIX)At 4:00PM ET: 30.86  Down 0.12 (0.39%)  
MORE ON OFIX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0930.0631.1330.0630.9852,80030.98
20-Nov-0930.3830.6129.6629.7745,70029.77
19-Nov-0931.0631.0630.4930.6550,10030.65
18-Nov-0931.2831.4630.7531.3745,60031.37
17-Nov-0931.3131.6430.5831.1853,60031.18
16-Nov-0930.2931.6429.8931.3456,90031.34
13-Nov-0929.6330.2429.1630.0065,80030.00
12-Nov-0930.5530.6929.5829.6366,50029.63
11-Nov-0931.4331.4329.9730.5176,90030.51
10-Nov-0931.4132.0031.2131.29151,80031.29
9-Nov-0931.6731.7131.1931.4667,70031.46
6-Nov-0931.5831.7530.9731.35104,10031.35
5-Nov-0931.2732.2331.1431.7987,00031.79
4-Nov-0931.3832.3130.9630.96110,30030.96
3-Nov-0932.7332.9031.9032.30280,90032.30
2-Nov-0932.0832.2731.0831.47121,80031.47
30-Oct-0932.0633.4930.8132.00298,40032.00
29-Oct-0931.4532.5930.4732.56195,40032.56
28-Oct-0932.0832.8830.8730.99202,00030.99
27-Oct-0932.0032.4231.4632.03207,80032.03
26-Oct-0932.0033.0031.4032.07160,00032.07
23-Oct-0933.0333.0331.9032.15153,60032.15
22-Oct-0931.5933.2031.0533.0399,90033.03
21-Oct-0931.1432.4731.1431.54131,80031.54
20-Oct-0931.6331.9230.7231.6788,20031.67
19-Oct-0931.7731.7729.9531.60134,50031.60
16-Oct-0931.5432.0031.3131.5865,00031.58
15-Oct-0931.0331.8530.6831.6687,30031.66
14-Oct-0930.6831.4730.1631.3175,30031.31
13-Oct-0930.5530.7629.9030.2832,80030.28
12-Oct-0931.2531.3030.5430.6742,90030.67
9-Oct-0930.5431.1530.4031.0550,00031.05
8-Oct-0930.3230.9929.5830.4673,40030.46
7-Oct-0930.0130.5229.9830.1443,40030.14
6-Oct-0929.5030.3229.1730.2073,50030.20
5-Oct-0929.4729.5028.9829.4876,20029.48
2-Oct-0928.5029.6728.4329.46191,50029.46
1-Oct-0929.3529.6528.5528.8181,70028.81
30-Sep-0929.7129.7128.7829.3989,70029.39
29-Sep-0929.6029.8529.1529.6096,30029.60
28-Sep-0929.2629.6228.7929.5287,90029.52
25-Sep-0929.5029.5028.6529.2177,50029.21
24-Sep-0929.8230.4029.2029.5296,90029.52
23-Sep-0929.6630.1029.1029.8079,30029.80
22-Sep-0929.2329.7228.9629.5660,80029.56
21-Sep-0929.2829.6228.9729.19131,50029.19
18-Sep-0928.8229.7828.7429.61199,90029.61
17-Sep-0928.6628.9928.2828.75211,10028.75
16-Sep-0928.4028.7927.9228.66117,10028.66
15-Sep-0927.9328.4327.6228.4183,50028.41
14-Sep-0927.3328.2026.8428.0642,60028.06
11-Sep-0927.4627.9027.3327.4321,20027.43
10-Sep-0928.2828.3127.8828.0435,30028.04
9-Sep-0927.5628.5927.1928.39138,00028.39
8-Sep-0927.6527.6526.7227.5594,90027.55
4-Sep-0926.4127.6326.3627.5365,80027.53
3-Sep-0926.6226.9525.8826.9433,10026.94
2-Sep-0926.4927.0826.4926.5436,40026.54
1-Sep-0927.1427.7426.4826.7673,70026.76
31-Aug-0927.6727.9326.8827.3786,20027.37
28-Aug-0928.0628.1727.4327.9796,10027.97
27-Aug-0927.9228.3127.3727.8541,10027.85
26-Aug-0927.9728.1427.6328.1465,40028.14
25-Aug-0927.9828.2027.5328.0838,10028.08
24-Aug-0927.8928.0327.4827.9431,90027.94
21-Aug-0928.0228.1827.5127.9296,50027.92
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions