| Historical Data for ABIOMED Inc. (ABMD) |
|
|
|
|
|
|
|
|
| 05/24/13 |
21.72 |
22.02 |
21.40 |
21.98 |
339,568 |
0.26 |
1.20% |
21.98 |
7.35 m |
2,329 |
| 05/23/13 |
21.64 |
21.78 |
21.39 |
21.72 |
610,865 |
-0.11 |
-0.50% |
21.72 |
13.2 m |
3,862 |
| 05/22/13 |
23.04 |
23.15 |
21.75 |
21.83 |
449,352 |
-1.14 |
-4.96% |
21.83 |
10 m |
3,257 |
| 05/21/13 |
23.18 |
23.18 |
22.83 |
22.97 |
327,328 |
-0.14 |
-0.61% |
22.97 |
7.52 m |
2,474 |
| 05/20/13 |
23.31 |
23.40 |
23.02 |
23.11 |
379,381 |
-0.215 |
-0.92% |
23.11 |
8.8 m |
2,349 |
| 05/17/13 |
23.23 |
23.50 |
23.11 |
23.325 |
417,027 |
0.215 |
0.93% |
23.325 |
9.72 m |
2,307 |
| 05/16/13 |
23.11 |
23.22 |
22.96 |
23.11 |
445,475 |
-0.11 |
-0.47% |
23.11 |
10.29 m |
1,563 |
| 05/15/13 |
22.98 |
23.27 |
22.43 |
23.22 |
342,956 |
0.07 |
0.30% |
23.22 |
7.93 m |
2,150 |
| 05/14/13 |
23.30 |
23.4799 |
23.02 |
23.15 |
540,167 |
-0.24 |
-1.03% |
23.15 |
12.55 m |
2,952 |
| 05/13/13 |
22.30 |
23.48 |
22.23 |
23.39 |
670,264 |
0.99 |
4.42% |
23.39 |
15.49 m |
3,103 |
| 05/10/13 |
21.38 |
22.95 |
21.356 |
22.40 |
804,814 |
1.33 |
6.31% |
22.40 |
17.94 m |
4,414 |
| 05/09/13 |
20.50 |
21.32 |
20.41 |
21.07 |
630,980 |
0.68 |
3.33% |
21.07 |
13.15 m |
3,455 |
| 05/08/13 |
19.78 |
20.41 |
19.78 |
20.39 |
187,498 |
0.52 |
2.62% |
20.39 |
3.79 m |
1,243 |
| 05/07/13 |
20.05 |
20.05 |
19.70 |
19.87 |
219,812 |
-0.12 |
-0.60% |
19.87 |
4.36 m |
1,083 |
| 05/06/13 |
19.48 |
20.05 |
19.462 |
19.99 |
242,921 |
0.27 |
1.37% |
19.99 |
4.84 m |
1,725 |
| 05/03/13 |
19.95 |
20.10 |
19.685 |
19.72 |
534,248 |
-0.16 |
-0.80% |
19.72 |
10.6 m |
3,136 |
| 05/02/13 |
18.90 |
20.45 |
18.78 |
19.88 |
1,228,812 |
1.17 |
6.25% |
19.88 |
24.43 m |
5,972 |
| 05/01/13 |
18.13 |
18.88 |
18.12 |
18.71 |
629,523 |
0.24 |
1.30% |
18.71 |
11.71 m |
4,094 |
| 04/30/13 |
18.15 |
18.53 |
17.75 |
18.47 |
346,768 |
0.34 |
1.88% |
18.47 |
6.34 m |
2,201 |
| 04/29/13 |
18.00 |
18.21 |
17.74 |
18.13 |
102,778 |
0.17 |
0.95% |
18.13 |
1.86 m |
764 |
| 04/26/13 |
17.95 |
18.14 |
17.78 |
17.96 |
169,128 |
-0.07 |
-0.39% |
17.96 |
3.04 m |
1,112 |
| 04/25/13 |
17.82 |
18.25 |
17.61 |
18.03 |
159,451 |
0.17 |
0.95% |
18.03 |
2.88 m |
1,216 |
| 04/24/13 |
17.99 |
17.99 |
17.72 |
17.86 |
186,004 |
-0.10 |
-0.56% |
17.86 |
3.32 m |
1,381 |
| 04/23/13 |
17.88 |
18.04 |
17.71 |
17.96 |
164,124 |
0.09 |
0.50% |
17.96 |
2.94 m |
1,297 |
| 04/22/13 |
17.98 |
18.04 |
17.41 |
17.87 |
221,511 |
0.05 |
0.28% |
17.87 |
3.95 m |
1,495 |
| 04/19/13 |
17.42 |
17.92 |
17.32 |
17.82 |
202,924 |
0.40 |
2.30% |
17.82 |
3.6 m |
1,499 |
| 04/18/13 |
18.00 |
18.079 |
17.24 |
17.42 |
351,331 |
-0.32 |
-1.80% |
17.42 |
6.19 m |
2,171 |
| 04/17/13 |
17.75 |
17.98 |
17.00 |
17.74 |
1,284,227 |
1.41 |
8.63% |
17.74 |
22.52 m |
7,508 |
| 04/16/13 |
16.46 |
16.48 |
16.05 |
16.33 |
406,322 |
0.04 |
0.25% |
16.33 |
6.63 m |
2,049 |
| 04/15/13 |
16.95 |
16.95 |
16.09 |
16.29 |
413,772 |
-0.71 |
-4.18% |
16.29 |
6.81 m |
2,378 |
| 04/12/13 |
16.75 |
17.24 |
16.75 |
17.00 |
305,655 |
0.199 |
1.18% |
17.00 |
5.2 m |
1,524 |
| 04/11/13 |
16.83 |
17.00 |
16.70 |
16.801 |
154,868 |
0.011 |
0.07% |
16.801 |
2.61 m |
1,218 |
| 04/10/13 |
16.57 |
17.25 |
16.57 |
16.79 |
529,363 |
0.27 |
1.63% |
16.79 |
8.92 m |
3,651 |
| 04/09/13 |
16.36 |
16.92 |
16.13 |
16.52 |
583,006 |
-0.68 |
-3.95% |
16.52 |
9.62 m |
3,111 |
| 04/08/13 |
16.95 |
17.29 |
16.69 |
17.20 |
251,649 |
0.25 |
1.47% |
17.20 |
4.27 m |
1,772 |
| 04/05/13 |
16.99 |
17.08 |
16.63 |
16.95 |
275,944 |
-0.17 |
-0.99% |
16.95 |
4.64 m |
1,755 |
| 04/04/13 |
17.27 |
17.29 |
17.05 |
17.12 |
266,787 |
-0.10 |
-0.58% |
17.12 |
4.57 m |
1,837 |
| 04/03/13 |
17.92 |
18.02 |
17.06 |
17.22 |
429,638 |
-0.645 |
-3.61% |
17.22 |
7.44 m |
2,859 |
| 04/02/13 |
18.34 |
18.64 |
17.78 |
17.865 |
388,040 |
-0.435 |
-2.38% |
17.865 |
6.99 m |
2,632 |
| 04/01/13 |
18.62 |
18.87 |
18.04 |
18.30 |
267,381 |
-0.37 |
-1.98% |
18.30 |
4.91 m |
1,748 |
| 03/28/13 |
18.74 |
18.92 |
18.47 |
18.67 |
328,833 |
-0.12 |
-0.64% |
18.67 |
6.14 m |
2,223 |
| 03/27/13 |
18.31 |
18.84 |
18.18 |
18.79 |
882,304 |
0.45 |
2.45% |
18.79 |
16.47 m |
3,025 |
| 03/26/13 |
18.04 |
18.46 |
17.81 |
18.34 |
378,303 |
0.40 |
2.23% |
18.34 |
6.92 m |
2,873 |
| 03/25/13 |
17.75 |
17.97 |
17.63 |
17.94 |
318,299 |
0.33 |
1.87% |
17.94 |
5.68 m |
2,247 |
| 03/22/13 |
17.50 |
17.61 |
17.25 |
17.61 |
201,496 |
0.20 |
1.15% |
17.61 |
3.53 m |
1,358 |
| 03/21/13 |
17.39 |
17.515 |
17.16 |
17.41 |
163,367 |
-0.01 |
-0.06% |
17.41 |
2.84 m |
1,167 |
| 03/20/13 |
17.75 |
17.87 |
17.30 |
17.42 |
289,362 |
-0.16 |
-0.91% |
17.42 |
5.06 m |
1,693 |
| 03/19/13 |
17.64 |
17.68 |
17.19 |
17.58 |
623,619 |
0.01 |
0.06% |
17.58 |
10.83 m |
2,102 |
| 03/18/13 |
17.38 |
17.59 |
17.13 |
17.57 |
323,319 |
0.08 |
0.46% |
17.57 |
5.65 m |
1,902 |
| 03/15/13 |
17.96 |
18.0303 |
17.42 |
17.49 |
871,345 |
-0.54 |
-3.00% |
17.49 |
15.36 m |
3,571 |
| 03/14/13 |
17.89 |
18.34 |
17.685 |
18.03 |
976,630 |
0.65 |
3.74% |
18.03 |
17.55 m |
5,059 |
| 03/13/13 |
17.57 |
17.75 |
17.28 |
17.38 |
350,593 |
-0.23 |
-1.31% |
17.38 |
6.11 m |
2,761 |
| 03/12/13 |
17.45 |
17.74 |
17.40 |
17.61 |
527,302 |
0.14 |
0.80% |
17.61 |
9.23 m |
3,036 |
| 03/11/13 |
16.92 |
17.53 |
16.90 |
17.47 |
494,625 |
0.54 |
3.19% |
17.47 |
8.59 m |
3,272 |
| 03/08/13 |
16.81 |
17.2499 |
16.68 |
16.93 |
658,920 |
0.19 |
1.14% |
16.93 |
11.1 m |
2,499 |
| 03/07/13 |
16.18 |
16.74 |
16.00 |
16.74 |
375,522 |
0.60 |
3.72% |
16.74 |
6.2 m |
2,559 |
| 03/06/13 |
16.37 |
16.66 |
16.08 |
16.14 |
308,829 |
-0.24 |
-1.47% |
16.14 |
5.01 m |
1,877 |
| 03/05/13 |
16.00 |
16.46 |
15.87 |
16.38 |
552,338 |
0.51 |
3.21% |
16.38 |
8.95 m |
2,077 |
| 03/04/13 |
15.93 |
16.42 |
15.72 |
15.87 |
476,692 |
-0.12 |
-0.75% |
15.87 |
7.6 m |
2,714 |
| 03/01/13 |
15.83 |
16.10 |
15.80 |
15.99 |
334,791 |
-0.05 |
-0.31% |
15.99 |
5.34 m |
2,530 |
| 02/28/13 |
16.39 |
16.88 |
16.0301 |
16.04 |
871,902 |
-0.32 |
-1.96% |
16.04 |
14.23 m |
5,221 |
| 02/27/13 |
15.57 |
16.57 |
15.52 |
16.36 |
1,390,915 |
1.29 |
8.56% |
16.36 |
22.53 m |
7,575 |
| 02/26/13 |
15.10 |
15.52 |
14.88 |
15.07 |
609,755 |
0.01 |
0.07% |
15.07 |
9.23 m |
4,197 |
| 02/25/13 |
14.73 |
15.27 |
14.70 |
15.06 |
787,740 |
0.34 |
2.31% |
15.06 |
11.87 m |
5,445 |
|
|
|