PHA.PA Historical Prices | PHARMAGEST INTERACT Stock

Dow

0.08% Nasdaq

0.11%

Pharmagest Interactive (PHA.PA)

-Paris

73.30 1.90(2.53%) 9:01AM EDT

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	75.98	75.98	73.30	73.30	500	71.20
May 22, 2013	76.89	76.89	74.13	75.20	300	73.05
May 21, 2013	75.60	77.35	75.60	77.00	200	74.79
May 20, 2013	74.51	76.84	74.51	76.00	300	73.82
May 17, 2013	75.00	77.08	74.10	74.10	200	71.98
May 16, 2013	77.99	77.99	74.60	76.01	400	73.83
May 15, 2013	71.67	78.00	71.67	78.00	1,400	75.77
May 14, 2013	76.78	76.78	71.58	71.58	1,900	69.53
May 13, 2013	77.79	77.79	75.11	76.64	800	74.44
May 10, 2013	76.00	78.94	76.00	78.94	700	76.68
May 9, 2013	75.90	75.90	74.30	75.90	300	73.73
May 8, 2013	74.00	75.00	74.00	74.50	300	72.37
May 7, 2013	74.99	74.99	71.20	74.00	800	71.88
May 6, 2013	71.30	72.59	70.80	72.59	5,600	70.51
May 3, 2013	70.20	71.76	70.20	71.76	400	69.70
May 2, 2013	69.80	69.80	69.80	69.80	100	67.80
May 1, 2013	69.80	69.80	69.80	69.80	0	67.80
Apr 30, 2013	70.69	70.69	69.80	69.80	100	67.80
Apr 29, 2013	69.50	70.80	69.50	70.70	200	68.67
Apr 26, 2013	71.45	71.45	69.55	69.84	100	67.84
Apr 25, 2013	69.24	69.90	69.24	69.55	100	67.56
Apr 24, 2013	69.24	71.80	69.24	71.50	400	69.45
Apr 23, 2013	68.53	71.87	68.53	69.24	100	67.26
Apr 22, 2013	72.20	72.20	68.52	68.52	2,600	66.56
Apr 19, 2013	68.90	70.50	67.80	69.00	500	67.02
Apr 18, 2013	69.55	69.55	69.00	69.00	100	67.02
Apr 17, 2013	72.59	72.59	66.25	69.55	1,800	67.56
Apr 16, 2013	72.59	72.60	71.56	72.60	100	70.52
Apr 15, 2013	72.49	72.70	71.69	72.30	400	70.23
Apr 12, 2013	72.78	72.79	71.88	72.02	200	69.96
Apr 11, 2013	72.78	72.79	72.50	72.78	400	70.69
Apr 10, 2013	72.89	72.90	72.79	72.79	300	70.70
Apr 9, 2013	72.90	72.90	71.80	72.89	200	70.80
Apr 8, 2013	71.80	73.13	71.80	72.90	500	70.81
Apr 5, 2013	72.00	72.00	71.30	71.50	300	69.45
Apr 4, 2013	73.14	73.14	72.10	72.10	500	70.03
Apr 3, 2013	72.10	74.49	72.10	73.14	1,600	71.04
Apr 2, 2013	71.27	72.00	70.00	72.00	2,600	69.94
Apr 1, 2013	71.00	71.00	71.00	71.00	0	68.97
Mar 29, 2013	71.00	71.00	71.00	71.00	0	68.97
Mar 28, 2013	70.60	71.20	69.99	71.00	900	68.97
Mar 27, 2013	71.27	71.27	70.60	70.60	300	68.58
Mar 26, 2013	71.27	71.27	69.95	69.99	1,300	67.98
Mar 25, 2013	69.96	70.00	69.30	69.30	200	67.31
Mar 22, 2013	69.95	69.95	68.51	68.80	200	66.83
Mar 21, 2013	69.99	70.00	69.00	70.00	0	67.99
Mar 20, 2013	70.01	70.01	70.00	70.00	0	67.99
Mar 19, 2013	71.00	71.00	68.90	68.90	400	66.93
Mar 18, 2013	68.90	69.50	68.90	69.50	200	67.51
Mar 15, 2013	68.84	69.51	68.84	69.51	100	67.52
Mar 14, 2013	71.99	72.00	68.45	69.11	1,200	67.13
Mar 13, 2013	72.09	72.09	72.09	72.09	0	70.02
Mar 12, 2013	70.31	72.10	70.15	72.10	500	70.03
Mar 11, 2013	70.70	71.83	70.50	71.80	200	69.74
Mar 8, 2013	72.06	72.06	70.29	71.83	100	69.77
Mar 7, 2013	70.91	72.10	70.91	72.06	100	70.00
Mar 6, 2013	72.50	72.50	70.91	70.91	200	68.88
Mar 5, 2013	72.84	72.84	71.05	72.20	700	70.13
Mar 4, 2013	72.80	73.79	71.05	72.90	1,700	70.81
Mar 1, 2013	72.52	72.68	70.50	72.50	100	70.42
Feb 28, 2013	72.98	73.00	72.52	72.52	200	70.44
Feb 27, 2013	72.97	72.97	70.27	72.50	200	70.42
Feb 26, 2013	71.00	73.00	68.71	72.97	2,400	70.88
Feb 25, 2013	71.10	72.70	70.50	72.70	2,000	70.62
Feb 22, 2013	71.05	72.00	68.41	68.58	600	66.62
Feb 21, 2013	73.00	73.00	70.90	70.91	200	68.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

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 PHA.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pharmagest Interactive (PHA.PA)