NEOG - Neogen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201963.7863.7862.6962.7562.7520,205
Jun 19, 201963.0863.2862.6062.9962.99171,200
Jun 18, 201962.7463.3662.1363.1063.10156,700
Jun 17, 201962.1763.1661.3762.2362.23236,200
Jun 14, 201961.6062.9260.9862.0162.01227,500
Jun 13, 201961.0061.8960.4061.5961.59214,600
Jun 12, 201959.3161.6859.0961.1061.10405,200
Jun 11, 201958.9859.5558.4859.3759.37214,700
Jun 10, 201956.9059.2856.9058.5558.55317,400
Jun 07, 201956.1457.0855.5456.7156.71305,600
Jun 06, 201956.8557.6155.7655.8955.89184,200
Jun 05, 201957.2457.6456.4056.9556.95115,400
Jun 04, 201955.6057.0955.0956.9456.94180,300
Jun 03, 201956.3456.6654.4654.8154.81226,000
May 31, 201955.5056.6654.9756.3556.35230,800
May 30, 201955.6956.6755.3356.1856.18572,900
May 29, 201956.9157.1955.0255.3955.39209,400
May 28, 201957.1858.6157.1857.2857.28175,500
May 24, 201956.7657.6856.4257.0757.07107,200
May 23, 201957.6057.6956.3156.6056.60179,100
May 22, 201958.4358.8157.6758.4058.40106,600
May 21, 201958.5459.1958.2558.6158.61118,600
May 20, 201958.4759.1657.7058.2358.23155,700
May 17, 201959.6860.6258.8858.9358.93147,700
May 16, 201960.2960.9459.5160.1760.17125,800
May 15, 201959.6960.4259.5060.1660.16122,200
May 14, 201961.5261.5259.7960.1860.18174,800
May 13, 201960.7262.2160.5361.3861.38239,700
May 10, 201960.6962.2460.0161.9561.95193,200
May 09, 201960.4761.4159.5861.2561.2597,500
May 08, 201960.7261.5660.2760.9060.90118,200
May 07, 201961.4761.8360.1960.7760.77243,100
May 06, 201960.3562.0460.0862.0362.03184,200
May 03, 201960.6861.6160.4061.5361.53157,900
May 02, 201959.8761.2059.7260.3460.34208,800
May 01, 201960.4660.7259.6660.0760.07389,600
Apr 30, 201960.5060.8159.6760.6660.66325,400
Apr 29, 201959.3060.5958.9160.3160.31269,400
Apr 26, 201957.9259.5057.6559.2259.22169,300
Apr 25, 201957.5958.2556.9957.8757.87115,900
Apr 24, 201957.7758.3557.4957.8357.83110,400
Apr 23, 201956.1958.4856.0657.6457.64207,600
Apr 22, 201956.4857.3655.8656.3256.32103,600
Apr 18, 201955.0457.0055.0456.7656.76228,700
Apr 17, 201957.0057.0054.6455.1955.19238,200
Apr 16, 201957.5257.7156.4156.6756.67220,100
Apr 15, 201957.5458.0856.8557.2957.29101,800
Apr 12, 201957.6257.9557.0657.3557.3597,400
Apr 11, 201957.8858.0557.1357.2657.2687,100
Apr 10, 201956.8958.3456.6458.0658.06199,800
Apr 09, 201957.2557.7656.7056.7956.79143,500
Apr 08, 201957.3357.5156.5057.2857.28183,600
Apr 05, 201957.1658.1857.1657.5457.54130,200
Apr 04, 201957.1057.1656.4057.1457.14116,100
Apr 03, 201957.6858.0056.7957.0457.04135,600
Apr 02, 201957.1557.4656.1057.2057.20222,200
Apr 01, 201957.7458.2156.9057.3157.31236,900
Mar 29, 201956.9557.4955.7957.3957.39249,100
Mar 28, 201955.4456.9755.0356.4456.44358,700
Mar 27, 201955.0056.1054.5055.5155.51463,900
Mar 26, 201952.2056.0050.6055.5055.501,688,900
Mar 25, 201959.7760.8259.3060.5360.53193,500
Mar 22, 201963.7864.2759.6059.6859.68239,000
Mar 21, 201963.6165.1563.6163.9763.97224,900
Mar 20, 201964.0464.7463.3563.8963.89174,500
Mar 19, 201964.4365.1463.8163.9763.97228,900
Mar 18, 201962.0963.1961.9563.0663.06191,400
Mar 15, 201960.6662.3860.2862.2162.21394,300
Mar 14, 201961.2661.3660.2460.6560.6597,300
Mar 13, 201962.1962.6261.3961.4861.48128,300
Mar 12, 201961.2062.3060.9961.8761.8776,800
Mar 11, 201959.0361.1758.8061.1361.13135,800
Mar 08, 201958.6959.4058.5058.7358.73157,300
Mar 07, 201959.4859.4858.4658.8158.81144,400
Mar 06, 201961.8061.8059.2459.3659.36141,300
Mar 05, 201962.0162.4261.6961.7161.7190,700
Mar 04, 201963.4563.6962.0062.0962.09134,400
Mar 01, 201962.3163.9162.2063.5463.54171,000
Feb 28, 201961.4762.6261.0661.9661.96137,800
Feb 27, 201961.4761.7760.9661.7661.7686,900
Feb 26, 201962.4962.8461.4961.8661.8685,100
Feb 25, 201963.3063.7662.5362.5962.59124,400
Feb 22, 201961.6763.0461.4862.9462.94131,300
Feb 21, 201962.5462.8060.9961.4361.43112,400
Feb 20, 201962.6862.9362.1162.7362.73209,600
Feb 19, 201962.7063.0061.9662.6462.64137,000
Feb 15, 201962.9564.0162.2562.9962.99253,300
Feb 14, 201961.8762.9661.7662.5762.57216,100
Feb 13, 201963.0763.3062.0262.1162.11351,200
Feb 12, 201962.7363.7462.0262.9862.98219,700
Feb 11, 201961.2162.5460.8162.4762.47186,800
Feb 08, 201961.3561.9260.5460.9960.99121,600
Feb 07, 201962.6263.0760.9061.5361.53253,900
Feb 06, 201962.2163.4161.9663.1963.19249,600
Feb 05, 201962.1862.9261.8362.1662.16159,400
Feb 04, 201960.6862.1759.9162.1562.15160,600
Feb 01, 201960.9661.2059.2960.9260.92214,300
Jan 31, 201959.0261.0058.5460.9160.91239,500
Jan 30, 201958.8659.3958.2859.0259.02165,600
Jan 29, 201959.9059.9958.7358.7558.7597,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...