Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	2.024	2.328	2.024	2.282	87,054	+0.12(+5.61%)
Jan 30, 2003	2.123	2.161	2.002	2.161	59,311	+0.04(+1.79%)
Jan 29, 2003	2.115	2.123	2.085	2.123	15,959	+0.01(+0.36%)
Jan 28, 2003	2.092	2.123	1.994	2.115	31,392	+0.02(+0.72%)
Jan 27, 2003	2.199	2.199	2.092	2.100	38,119	-0.02(-1.07%)
Jan 24, 2003	2.252	2.274	2.108	2.123	28,886	-0.14(-6.04%)
Jan 23, 2003	2.244	2.282	2.214	2.259	19,653	+0.01(+0.34%)
Jan 22, 2003	2.274	2.274	2.244	2.252	13,321	+0.01(+0.34%)
Jan 21, 2003	2.237	2.305	2.237	2.244	17,806	+0.02(+1.02%)
Jan 17, 2003	2.282	2.350	2.206	2.221	63,971	-0.09(-3.93%)
Jan 16, 2003	2.320	2.350	2.274	2.312	32,579	-0.04(-1.61%)
Jan 15, 2003	2.388	2.388	2.320	2.350	21,631	-0.06(-2.48%)
Jan 14, 2003	2.502	2.509	2.335	2.410	124,117	+0.05(+2.22%)
Jan 13, 2003	2.403	2.426	2.274	2.358	1,082,239	-0.04(-1.58%)
Jan 10, 2003	2.388	2.426	2.365	2.396	56,453	+0.01(+0.32%)
Jan 09, 2003	2.381	2.464	2.297	2.388	66,081	+0.03(+1.29%)
Jan 08, 2003	2.373	2.418	2.350	2.358	107,762	-0.02(-0.96%)
Jan 07, 2003	2.464	2.464	2.297	2.381	67,137	-0.07(-2.79%)
Jan 06, 2003	2.464	2.464	2.426	2.449	40,361	+0.02(+0.94%)
Jan 03, 2003	2.532	2.532	2.411	2.426	78,612	-0.04(-1.54%)
Jan 02, 2003	2.540	2.646	2.350	2.464	54,474	+0.07(+2.85%)
Dec 31, 2002	2.282	2.502	2.282	2.396	106,970	+0.10(+4.29%)
Dec 30, 2002	2.426	2.464	2.274	2.297	67,532	-0.10(-4.11%)
Dec 27, 2002	2.449	2.494	2.350	2.396	68,983	-0.07(-2.89%)
Dec 26, 2002	2.388	2.472	2.290	2.467	197,718	+0.14(+5.99%)
Dec 24, 2002	2.282	2.456	2.274	2.328	58,167	+0.00(+0.00%)
Dec 23, 2002	2.479	2.479	2.274	2.328	51,441	-0.05(-2.20%)
Dec 20, 2002	2.479	2.479	2.312	2.380	993,866	+0.01(+0.29%)
Dec 19, 2002	2.373	2.381	2.312	2.373	64,235	-0.02(-0.67%)
Dec 18, 2002	2.434	2.463	2.335	2.389	34,821	-0.03(-1.22%)
Dec 17, 2002	2.494	2.623	2.343	2.418	140,605	-0.07(-2.74%)
Dec 16, 2002	2.350	2.487	2.320	2.487	77,689	+0.12(+5.13%)
Dec 13, 2002	2.434	2.578	2.350	2.365	302,182	-0.14(-5.43%)
Dec 12, 2002	2.426	2.608	2.426	2.501	337,532	+0.04(+1.51%)
Dec 11, 2002	2.464	2.540	2.396	2.464	338,719	+0.00(+0.00%)
Dec 10, 2002	2.396	2.517	2.358	2.464	247,312	+0.05(+2.20%)
Dec 09, 2002	2.616	2.623	2.411	2.411	224,493	-0.21(-8.09%)
Dec 06, 2002	2.638	2.729	2.623	2.623	34,557	-0.01(-0.29%)
Dec 05, 2002	2.835	2.904	2.616	2.631	57,772	-0.07(-2.53%)
Dec 04, 2002	2.669	2.729	2.646	2.699	43,395	+0.02(+0.85%)
Dec 03, 2002	2.843	2.881	2.676	2.676	41,548	-0.20(-6.86%)
Dec 02, 2002	2.661	2.881	2.661	2.873	114,093	+0.28(+10.82%)
Nov 29, 2002	2.570	2.767	2.570	2.593	50,122	+0.02(+0.59%)
Nov 27, 2002	2.767	2.767	2.494	2.578	51,572	-0.15(-5.56%)
Nov 26, 2002	2.494	2.760	2.494	2.729	83,492	+0.15(+5.91%)
Nov 25, 2002	2.502	2.593	2.464	2.577	213,678	+0.04(+1.46%)
Nov 22, 2002	2.563	2.616	2.509	2.540	47,879	+0.00(+0.00%)
Nov 21, 2002	2.555	2.669	2.464	2.540	47,352	+0.04(+1.79%)
Nov 20, 2002	2.297	2.517	2.297	2.495	29,149	+0.04(+1.57%)
Nov 19, 2002	2.427	2.517	2.290	2.456	79,799	+0.03(+1.25%)
Nov 18, 2002	2.464	2.517	2.350	2.426	208,797	-0.04(-1.54%)
Nov 15, 2002	2.426	2.517	2.426	2.464	74,259	-0.02(-0.91%)
Nov 14, 2002	2.274	2.502	2.274	2.487	63,048	+0.21(+9.33%)
Nov 13, 2002	2.282	2.464	2.259	2.274	34,425	+0.02(+0.67%)
Nov 12, 2002	2.403	2.532	2.259	2.259	78,216	-0.11(-4.49%)
Nov 11, 2002	2.449	2.449	2.274	2.365	12,530	-0.06(-2.50%)
Nov 08, 2002	2.464	2.472	2.350	2.426	62,388	-0.03(-1.23%)
Nov 07, 2002	2.274	2.563	2.274	2.456	195,080	-0.05(-1.82%)
Nov 06, 2002	2.502	2.555	2.335	2.502	130,449	+0.00(+0.00%)
Nov 05, 2002	2.593	2.654	2.426	2.502	108,158	-0.08(-2.94%)
Nov 04, 2002	2.418	2.578	2.403	2.578	385,543	+0.20(+8.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Harvard Bioscience (NQ: HBIO )

Historical Prices

Popular Pages