Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiths Group Plc ADR (OP: SMGZY )

21.80 -0.35 (-1.60%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.31 14.33 14.13 14.15 7,824 -0.01(-0.07%)
Dec 29, 2011 14.01 14.16 13.97 14.16 8,406 +0.05(+0.35%)
Dec 28, 2011 14.20 14.20 14.00 14.11 1,428 -0.09(-0.63%)
Dec 27, 2011 14.13 14.52 14.11 14.20 14,541 +0.25(+1.79%)
Dec 23, 2011 14.23 14.23 13.94 13.95 3,448 -0.06(-0.43%)
Dec 21, 2011 14.16 14.16 13.91 14.01 3,318 -0.21(-1.48%)
Dec 20, 2011 14.04 14.50 13.99 14.22 12,298 +0.69(+5.10%)
Dec 19, 2011 13.93 13.93 13.51 13.53 28,230 -0.20(-1.46%)
Dec 16, 2011 13.76 14.08 13.71 13.73 14,277 -0.26(-1.86%)
Dec 15, 2011 13.81 13.99 13.76 13.99 13,095 +0.27(+1.97%)
Dec 14, 2011 13.95 13.98 13.72 13.72 10,220 -0.08(-0.58%)
Dec 13, 2011 13.96 14.42 13.80 13.80 18,498 -0.16(-1.15%)
Dec 12, 2011 14.12 14.46 13.96 13.96 18,214 -0.59(-4.05%)
Dec 09, 2011 14.44 14.81 14.40 14.55 7,854 +0.11(+0.76%)
Dec 08, 2011 14.52 14.76 14.23 14.44 6,892 -0.61(-4.05%)
Dec 07, 2011 14.56 15.09 14.56 15.05 5,112 -0.05(-0.33%)
Dec 06, 2011 14.90 15.10 14.75 15.10 8,063 -0.19(-1.24%)
Dec 05, 2011 15.36 15.42 14.92 15.29 22,347 +0.11(+0.72%)
Dec 02, 2011 14.93 15.18 14.68 15.18 4,265 +0.50(+3.41%)
Dec 01, 2011 14.91 15.28 14.67 14.68 16,987 -0.03(-0.20%)
Nov 30, 2011 14.86 15.23 14.70 14.71 15,851 +0.52(+3.66%)
Nov 29, 2011 14.48 14.80 14.18 14.19 21,592 -0.29(-2.00%)
Nov 28, 2011 14.32 14.48 14.11 14.48 11,614 +0.47(+3.35%)
Nov 25, 2011 13.85 14.02 13.37 14.01 16,491 +0.33(+2.45%)
Nov 23, 2011 13.80 13.96 13.42 13.68 14,083 -0.36(-2.60%)
Nov 22, 2011 13.60 14.05 13.50 14.04 5,953 +0.05(+0.36%)
Nov 21, 2011 14.00 14.00 13.61 13.99 13,670 -0.71(-4.83%)
Nov 18, 2011 14.25 14.70 14.19 14.70 5,720 +0.41(+2.87%)
Nov 17, 2011 14.50 14.88 14.29 14.29 10,465 -1.01(-6.60%)
Nov 16, 2011 15.01 15.34 15.01 15.30 3,579 -0.34(-2.17%)
Nov 15, 2011 15.26 15.64 15.05 15.64 4,657 +0.43(+2.83%)
Nov 14, 2011 15.58 15.58 14.95 15.21 5,120 -0.39(-2.50%)
Nov 11, 2011 15.00 15.60 15.00 15.60 14,081 +0.85(+5.76%)
Nov 10, 2011 14.72 15.04 14.41 14.75 3,366 -0.25(-1.67%)
Nov 09, 2011 14.92 15.00 14.40 15.00 6,825 -0.65(-4.15%)
Nov 08, 2011 15.41 15.73 15.34 15.65 13,763 -0.02(-0.13%)
Nov 07, 2011 15.30 15.68 15.28 15.67 3,671 -0.03(-0.19%)
Nov 04, 2011 15.34 15.70 15.30 15.70 3,456 -0.30(-1.88%)
Nov 03, 2011 15.35 16.00 15.33 16.00 31,451 +0.80(+5.26%)
Nov 02, 2011 14.95 15.42 14.95 15.20 15,555 -0.15(-0.98%)
Nov 01, 2011 14.91 15.36 14.65 15.35 4,447 -0.29(-1.85%)
Oct 31, 2011 15.43 15.91 15.41 15.64 6,550 -0.06(-0.38%)
Oct 28, 2011 15.75 16.13 15.70 15.70 11,485 +0.37(+2.41%)
Oct 27, 2011 15.35 16.04 15.30 15.33 4,101 +0.33(+2.20%)
Oct 26, 2011 15.16 15.16 14.63 15.00 2,126 -0.65(-4.15%)
Oct 25, 2011 15.60 15.95 15.38 15.65 12,133 +0.05(+0.32%)
Oct 24, 2011 15.48 15.82 15.40 15.60 5,681 +0.12(+0.78%)
Oct 21, 2011 15.48 15.48 14.77 15.48 1,025 +0.66(+4.45%)
Oct 20, 2011 14.78 14.91 14.50 14.82 4,419 -0.09(-0.60%)
Oct 19, 2011 14.97 15.02 14.55 14.91 11,102 -0.27(-1.78%)
Oct 18, 2011 14.50 15.22 14.50 15.18 3,146 +0.58(+3.97%)
Oct 17, 2011 14.96 14.96 14.35 14.60 8,750 -0.85(-5.50%)
Oct 14, 2011 14.93 15.45 14.93 15.45 2,356 +0.52(+3.48%)
Oct 13, 2011 15.52 15.52 14.89 14.93 2,846 -0.27(-1.78%)
Oct 12, 2011 15.00 15.69 15.00 15.20 4,764 +0.00(+0.00%)
Oct 11, 2011 15.05 15.20 14.70 15.20 3,788 +0.25(+1.67%)
Oct 10, 2011 14.90 15.37 14.85 14.95 6,169 -0.01(-0.07%)
Oct 07, 2011 14.95 14.96 14.65 14.96 2,177 -0.10(-0.66%)
Oct 06, 2011 14.90 15.06 14.90 15.06 2,440 +0.66(+4.58%)
Oct 05, 2011 14.55 14.66 14.15 14.40 2,381 -0.07(-0.48%)
Oct 04, 2011 14.10 14.52 14.01 14.47 5,712 -0.13(-0.89%)
Oct 03, 2011 15.11 15.11 14.60 14.60 4,582 -1.10(-7.01%)
Sep 30, 2011 15.30 16.08 15.30 15.70 10,120 -0.39(-2.42%)
Sep 29, 2011 15.60 16.09 15.60 16.09 4,831 +0.89(+5.86%)
Sep 28, 2011 15.21 15.73 15.00 15.20 10,661 +0.41(+2.77%)
Sep 27, 2011 15.10 15.10 14.79 14.79 2,100 -0.14(-0.94%)
Sep 26, 2011 14.51 14.93 14.51 14.93 4,185 +0.49(+3.39%)
Sep 23, 2011 14.13 14.48 14.05 14.44 3,438 -0.18(-1.23%)
Sep 22, 2011 14.57 14.68 14.14 14.62 11,516 -0.77(-5.00%)
Sep 21, 2011 15.42 15.42 15.27 15.39 2,400 +0.22(+1.45%)
Sep 20, 2011 15.50 15.50 15.11 15.17 3,709 -0.18(-1.17%)
Sep 19, 2011 15.16 15.48 15.16 15.35 6,215 -0.63(-3.94%)
Sep 16, 2011 15.85 15.98 15.55 15.98 3,372 +0.10(+0.63%)
Sep 15, 2011 15.77 15.89 15.43 15.88 4,331 +0.38(+2.45%)
Sep 14, 2011 15.29 15.50 14.77 15.50 1,582 +0.38(+2.51%)
Sep 13, 2011 14.50 15.13 14.50 15.12 45,327 +0.10(+0.67%)
Sep 12, 2011 14.79 15.02 14.54 15.02 2,367 -0.13(-0.86%)
Sep 09, 2011 15.31 15.31 15.10 15.15 2,741 -0.70(-4.42%)
Sep 08, 2011 15.91 15.91 15.85 15.85 275,942 -0.03(-0.19%)
Sep 07, 2011 15.82 15.88 15.60 15.88 301,878 +0.74(+4.89%)
Sep 06, 2011 15.25 15.26 15.02 15.14 198,251 -0.93(-5.79%)
Sep 02, 2011 15.92 16.09 15.74 16.07 67,168 -0.33(-2.01%)
Sep 01, 2011 16.08 16.53 16.08 16.40 52,600 +0.37(+2.31%)
Aug 31, 2011 16.01 16.03 16.01 16.03 562 +0.30(+1.91%)
Aug 30, 2011 15.15 15.82 15.15 15.73 2,238 +0.33(+2.14%)
Aug 29, 2011 15.89 15.89 15.05 15.40 1,264 -0.15(-0.96%)
Aug 26, 2011 14.95 15.55 14.95 15.55 876 +0.63(+4.22%)
Aug 25, 2011 14.92 14.93 14.92 14.92 710 -0.22(-1.45%)
Aug 24, 2011 15.12 15.14 15.10 15.14 4,771 +0.19(+1.27%)
Aug 23, 2011 14.97 15.48 14.95 14.95 1,726 +0.04(+0.27%)
Aug 22, 2011 14.75 14.91 14.75 14.91 1,374 -0.19(-1.26%)
Aug 19, 2011 15.10 15.10 15.10 15.10 1,500 -0.35(-2.27%)
Aug 18, 2011 15.40 15.45 15.40 15.45 766 -1.00(-6.08%)
Aug 17, 2011 15.90 16.45 15.83 16.45 2,298 +0.13(+0.80%)
Aug 15, 2011 16.32 16.32 16.32 0 +0.68(+4.35%)
Aug 12, 2011 15.64 15.64 15.64 15.64 930 +0.64(+4.27%)
Aug 10, 2011 15.00 15.00 15.00 0 -0.96(-6.02%)
Aug 09, 2011 15.97 15.97 15.96 15.96 1,301 +1.15(+7.77%)
Aug 08, 2011 16.06 16.06 14.81 14.81 1,235 -2.39(-13.90%)
Aug 05, 2011 17.00 17.20 16.10 17.20 572 +0.42(+2.50%)
Aug 04, 2011 16.41 16.78 16.00 16.78 1,083 -0.44(-2.56%)
Aug 03, 2011 17.87 17.87 17.22 17.22 277 -1.09(-5.95%)
Aug 02, 2011 17.76 18.31 17.76 18.31 614 +0.01(+0.05%)
Aug 01, 2011 18.30 18.30 18.30 18.30 129 -0.22(-1.19%)
Jul 29, 2011 18.52 18.52 18.52 18.52 552 +0.06(+0.33%)
Jul 28, 2011 18.50 18.50 18.46 18.46 572 -0.31(-1.65%)
Jul 27, 2011 18.79 18.79 18.77 18.77 1,573 -0.33(-1.73%)
Jul 26, 2011 19.26 19.26 19.10 19.10 3,498 -0.01(-0.05%)
Jul 25, 2011 19.68 19.68 19.11 19.11 1,206 +0.48(+2.58%)
Jul 20, 2011 18.63 18.63 18.63 0 +0.53(+2.93%)
Jul 18, 2011 18.10 18.10 18.10 0 -1.02(-5.33%)
Jul 15, 2011 18.62 19.12 18.62 19.12 256 +0.22(+1.16%)
Jul 14, 2011 18.85 18.90 18.85 18.90 364 -0.66(-3.37%)
Jul 13, 2011 19.05 19.56 19.05 19.56 1,564 +0.40(+2.09%)
Jul 12, 2011 18.60 19.16 18.60 19.16 2,129 +0.31(+1.64%)
Jul 11, 2011 18.90 19.25 18.85 18.85 908 -0.73(-3.73%)
Jul 08, 2011 19.60 19.60 19.15 19.58 1,312 -0.02(-0.10%)
Jul 07, 2011 19.60 19.60 19.60 19.60 200 +0.18(+0.93%)
Jul 06, 2011 18.89 19.42 18.85 19.42 966 -0.46(-2.31%)
Jul 05, 2011 19.40 19.90 19.40 19.88 4,238 +0.19(+0.96%)
Jul 01, 2011 19.20 19.69 19.20 19.69 1,239 -0.06(-0.30%)
Jun 30, 2011 19.63 19.75 19.15 19.75 1,207 +0.92(+4.89%)
Jun 29, 2011 19.22 19.22 18.83 18.83 514 +0.60(+3.29%)
Jun 28, 2011 18.36 18.80 18.23 18.23 669 +0.13(+0.72%)
Jun 27, 2011 17.60 18.10 17.60 18.10 370 +0.02(+0.11%)
Jun 24, 2011 17.65 18.08 17.65 18.08 1,839 +0.23(+1.29%)
Jun 23, 2011 17.86 17.86 17.85 17.85 1,500 -0.39(-2.14%)
Jun 22, 2011 18.31 18.31 18.08 18.24 2,144 +0.22(+1.22%)
Jun 21, 2011 18.02 18.02 18.02 18.02 628 +0.01(+0.06%)
Jun 20, 2011 18.20 18.20 18.01 18.01 903 +0.16(+0.90%)
Jun 17, 2011 17.75 18.36 17.75 17.85 1,190 -0.46(-2.51%)
Jun 16, 2011 18.00 18.31 18.00 18.31 1,592 -0.29(-1.56%)
Jun 15, 2011 18.60 18.60 18.60 18.60 618 -0.17(-0.91%)
Jun 13, 2011 18.77 18.77 18.77 0 +0.07(+0.37%)
Jun 10, 2011 18.96 18.96 18.17 18.70 2,020 -0.78(-4.00%)
Jun 09, 2011 19.48 19.48 19.48 19.48 254 -0.22(-1.12%)
Jun 08, 2011 19.21 19.70 19.21 19.70 2,767 -0.52(-2.57%)
Jun 07, 2011 19.80 20.22 19.64 20.22 676 +0.02(+0.10%)
Jun 06, 2011 20.49 20.49 20.20 20.20 1,400 +0.52(+2.64%)
Jun 03, 2011 20.28 20.28 19.68 19.68 457 -0.23(-1.13%)
May 24, 2011 19.60 20.21 19.60 19.91 1,427 +0.55(+2.87%)
May 23, 2011 19.93 19.93 19.35 19.35 1,026 -1.09(-5.33%)
May 20, 2011 20.50 20.50 20.44 20.44 398 +0.71(+3.57%)
May 18, 2011 19.73 19.73 19.73 0 -0.23(-1.18%)
May 17, 2011 20.00 20.00 19.93 19.97 1,939 -0.06(-0.30%)
May 16, 2011 20.16 20.16 20.03 20.03 1,190 -0.37(-1.81%)
May 13, 2011 20.40 20.40 20.40 20.40 2,807 -0.28(-1.35%)
May 10, 2011 20.68 20.68 20.68 0 +0.43(+2.12%)
May 09, 2011 20.25 20.25 20.25 20.25 300 -0.19(-0.93%)
May 06, 2011 20.44 20.44 20.44 20.44 100 -1.56(-7.09%)
Apr 26, 2011 22.00 22.00 22.00 0 +0.53(+2.47%)
Apr 18, 2011 21.47 21.47 21.47 0 -0.58(-2.63%)
Apr 14, 2011 22.05 22.05 22.05 22.05 0 -0.01(-0.05%)
Apr 12, 2011 22.06 22.06 22.06 22.06 0 -0.29(-1.30%)
Apr 11, 2011 22.35 22.35 22.35 22.35 250 +0.79(+3.66%)
Apr 01, 2011 21.56 21.56 21.56 21.56 0 +0.27(+1.27%)
Mar 31, 2011 21.29 21.29 21.29 21.29 146 -0.21(-0.98%)
Mar 29, 2011 21.50 21.50 21.50 21.50 0 +0.38(+1.80%)
Mar 28, 2011 21.72 21.72 21.12 21.12 2,824 -0.46(-2.13%)
Mar 25, 2011 21.58 21.58 21.58 21.58 200 -0.17(-0.78%)
Mar 22, 2011 21.75 21.75 21.75 21.75 0 +1.47(+7.25%)
Mar 16, 2011 20.28 20.28 20.28 20.28 0 -1.12(-5.23%)
Mar 11, 2011 21.40 21.40 21.40 21.40 0 -0.34(-1.56%)
Mar 09, 2011 21.74 21.74 21.74 21.74 0 -0.54(-2.42%)
Feb 28, 2011 22.28 22.28 22.28 22.28 0 +0.58(+2.67%)
Feb 23, 2011 21.70 21.70 21.70 0 -0.03(-0.14%)
Feb 22, 2011 21.73 21.73 21.73 21.73 571 -1.39(-6.01%)
Feb 15, 2011 23.12 23.12 23.12 0 -0.37(-1.58%)
Feb 09, 2011 23.49 23.49 23.49 0 +1.34(+6.05%)
Feb 08, 2011 22.15 22.15 22.15 22.15 100 +0.25(+1.14%)
Jan 28, 2011 21.90 21.90 21.90 0 -0.26(-1.17%)
Jan 27, 2011 22.80 22.85 22.16 22.16 54,000 +0.36(+1.65%)
Jan 26, 2011 21.80 21.80 21.80 21.80 1,471 -0.45(-2.02%)
Jan 25, 2011 22.25 22.25 22.25 22.25 860 +0.05(+0.23%)
Jan 24, 2011 22.20 22.20 22.20 22.20 704 +0.18(+0.82%)
Jan 20, 2011 22.02 22.02 22.02 0 -0.38(-1.70%)
Jan 19, 2011 22.40 22.40 22.40 22.40 1,300 +0.05(+0.22%)
Jan 18, 2011 22.18 22.35 22.18 22.35 1,400 +1.55(+7.45%)
Jan 14, 2011 20.75 21.00 20.75 20.80 3,000 +0.11(+0.53%)
Jan 11, 2011 20.69 20.69 20.69 0 +0.59(+2.94%)
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.