Historical Prices for Given Imaging Ltd (GIVN)

Symbol:

Historical Data for Given Imaging Ltd. (GIVN)

After Hours: $ 8.04

0.00 (0.00%)

Volume: 2.7 k

4:22 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	8.60	8.6328	8.02	8.04	165,968	-0.64	-7.37%
10/9/08	9.08	9.23	8.57	8.68	82,883	-0.42	-4.62%
10/8/08	8.42	9.18	8.26	9.10	115,162	0.46	5.32%
10/7/08	8.97	9.08	8.45	8.64	146,070	-0.33	-3.68%
10/6/08	9.57	9.57	8.16	8.97	190,180	-0.88	-8.93%
10/3/08	10.50	11.19	9.85	9.85	84,472	-0.55	-5.29%
10/2/08	10.88	10.88	10.31	10.40	66,644	-0.44	-4.06%
10/1/08	11.33	11.58	10.66	10.84	52,822	-0.31	-2.78%
9/30/08	10.82	11.50	10.41	11.15	81,310	0.40	3.72%
9/29/08	11.98	11.98	10.56	10.75	190,502	-1.4099	-11.59%
9/26/08	12.55	12.55	11.88	12.1599	131,066	-0.5901	-4.63%
9/25/08	12.53	12.82	12.28	12.75	55,889	0.16	1.27%
9/24/08	12.80	12.88	12.55	12.59	42,677	-0.12	-0.94%
9/23/08	13.40	13.40	12.64	12.71	74,374	-0.76	-5.64%
9/22/08	14.00	14.24	13.47	13.47	59,221	-0.44	-3.16%
9/19/08	13.25	13.91	13.03	13.91	112,447	1.40	11.19%
9/18/08	12.55	13.20	12.39	12.51	177,166	0.10	0.81%
9/17/08	13.82	13.98	12.37	12.41	167,512	-1.84	-12.91%
9/16/08	14.35	15.28	14.12	14.25	168,886	-0.39	-2.66%
9/15/08	14.25	15.10	14.17	14.64	135,384	-0.37	-2.47%
9/12/08	14.55	15.26	14.55	15.01	84,194	0.20	1.35%
9/11/08	15.55	15.55	14.43	14.81	182,436	-0.90	-5.73%
9/10/08	16.19	16.19	15.37	15.71	163,583	-0.32	-2.00%
9/9/08	17.00	17.17	15.80	16.03	142,582	-0.94	-5.54%
9/8/08	16.72	17.21	16.72	16.97	144,829	0.51	3.10%
9/5/08	16.40	16.50	16.07	16.46	115,916	0.05	0.30%
9/4/08	16.61	16.76	16.23	16.41	149,462	-0.18	-1.08%
9/3/08	16.79	16.83	16.50	16.59	138,616	-0.30	-1.78%
9/2/08	15.80	17.19	15.80	16.89	224,313	1.16	7.37%
8/29/08	15.61	15.83	15.60	15.73	119,504	0.28	1.81%
8/28/08	15.23	15.56	15.15	15.45	122,877	0.18	1.18%
8/27/08	15.11	15.35	15.10	15.27	63,317	0.10	0.66%
8/26/08	15.32	15.41	15.10	15.17	84,898	-0.28	-1.81%
8/25/08	15.64	15.65	15.34	15.45	112,568	-0.28	-1.78%
8/22/08	15.52	16.09	15.51	15.73	68,001	0.2701	1.75%
8/21/08	15.21	15.98	15.05	15.4599	134,439	0.1599	1.05%
8/20/08	15.48	15.62	15.30	15.30	41,063	-0.21	-1.35%
8/19/08	15.73	15.73	15.50	15.51	69,665	-0.24	-1.52%
8/18/08	15.94	15.96	15.71	15.75	66,927	-0.23	-1.44%
8/15/08	15.62	16.07	15.62	15.98	181,848	0.43	2.77%
8/14/08	15.77	15.83	15.53	15.55	177,944	-0.28	-1.77%
8/13/08	15.86	15.97	15.64	15.83	130,544	-0.10	-0.63%
8/12/08	16.09	16.10	15.85	15.93	107,184	-0.11	-0.69%
8/11/08	15.55	16.31	15.50	16.04	213,576	0.46	2.95%
8/8/08	15.24	15.79	15.20	15.58	121,609	0.40	2.64%
8/7/08	15.30	16.72	15.00	15.18	589,443	0.91	6.38%
8/6/08	14.41	14.64	14.27	14.27	109,901	-0.25	-1.72%
8/5/08	14.34	14.67	14.34	14.52	92,094	-0.02	-0.14%
8/4/08	14.45	14.55	14.30	14.54	56,996	0.07	0.48%
8/1/08	14.55	14.56	14.40	14.47	26,337	-0.13	-0.89%
7/31/08	14.40	14.75	14.35	14.60	31,290	0.09	0.62%
7/30/08	14.80	14.878	14.50	14.51	135,607	-0.29	-1.96%
7/29/08	14.86	14.87	14.63	14.80	23,222	0.08	0.54%
7/28/08	15.24	15.24	14.57	14.72	50,392	-0.42	-2.77%
7/25/08	15.17	15.30	14.64	15.14	78,798	0.18	1.20%
7/24/08	15.01	15.09	14.72	14.96	81,785	-0.09	-0.60%
7/23/08	14.69	15.20	14.69	15.05	147,947	0.27	1.83%
7/22/08	15.00	15.01	14.25	14.78	179,870	-0.32	-2.12%
7/21/08	15.05	15.19	14.95	15.10	54,268	0.05	0.33%
7/18/08	14.91	15.10	14.90	15.05	120,480	0.25	1.69%
7/17/08	15.15	15.15	14.80	14.80	66,884	-0.22	-1.46%
7/16/08	14.68	15.05	14.68	15.02	110,181	0.22	1.49%
7/15/08	14.67	14.90	14.56	14.80	54,517	0.11	0.75%
7/14/08	14.65	14.97	14.65	14.69	607,129	-0.12	-0.81%