End of day Prices (full format), 150 Days for (SYB) SYMBION HEALTH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 95,373
| 0
| 75.4
| 75.4
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 166,245
| 0
| 71.6
| 71.6
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 247,525
| 0
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 4
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 276,848
| 0
| 73.3
| 73.3
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2008-Mar-10 Mon
| 4
| ###
| 4
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 127,156
| 0
| 76.3
| 76.3
| 0.0 |
2008-Mar-06 Thu
| ###
| 4.46
| ###
| ###
| 905,558
| ###
| 89.3
| 89.3
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 2,585,758
| 0
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 5,029,085
| 0
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 1,597,151
| 0
| 31.7
| 31.7
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 621,420
| 0
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 611,250
| 0
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 1,436,989
| 0
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 758,322
| 0
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 1,331,325
| 0
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 6,833,128
| 0
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 3,858,926
| 0
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 3,376,547
| 0
| 76.9
| 76.9
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| 4
| 1,415,559
| 0
| ###
| ###
| 0.3 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 637,644
| 0
| 74.6
| 74.6
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 2,304,271
| 0
| 63.7
| 63.7
| 0.0 |
2008-Jan-31 Thu
| 3.86
| ###
| 3.86
| ###
| 1,224,829
| ###
| 80.9
| 80.9
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 3.89
| 3.89
| 1,451,774
| ###
| 49.0
| 49.0
| 0.3 |
2008-Jan-29 Tue
| ###
| ###
| 3.84
| 3.87
| 3,288,477
| 6,313,875
| ###
| ###
| ### |
2008-Jan-25 Fri
| 3.89
| ###
| 3.87
| ###
| 2,092,685
| 4,049,345
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 3.88
| ###
| 3.85
| ###
| 1,511,424
| ###
| 66.6
| 66.6
| 0.0 |
2008-Jan-23 Wed
| 3.79
| 3.88
| 3.71
| 3.85
|
|
| 64.1
| 64.1
| 0.3 |
2008-Jan-22 Tue
| 3.88
| 3.88
| ###
| 3.7
| 2,629,775
| ###
| 52.6
| 52.6
| 0.3 |
2008-Jan-21 Mon
| 3.86
| 3.89
| 3.86
| 3.87
|
|
| 83.2
| 83.2
| ### |
2008-Jan-18 Fri
| 3.87
| 3.89
| 3.86
| 3.89
|
|
| 73.2
| 73.2
| 0.3 |
2008-Jan-17 Thu
| ###
| ###
| 3.87
| 3.89
|
|
| 28.0
| 28.0
| 0.3 |
2008-Jan-16 Wed
| ###
| ###
| 3.89
| ###
| 728,422
| 1,416,780
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 3.87
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 3.88
| ###
| 354,673
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 3.87
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| 3.86
| ###
| 3.86
| ###
| 1,118,120
| 2,157,971
| 79.7
| 79.7
| 0.0 |
2008-Jan-09 Wed
| 3.82
| 3.89
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| 3.89
| ###
| 3.83
| 3.88
| 1,434,342
| ###
| 42.0
| 42.0
| 0.3 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 2,575,674
| 0
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 214,143
| 0
| 75.6
| 75.6
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 5,556,687
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 4
| 4
| ###
| ###
| 1,401,259
| ###
| 31.7
| 31.7
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 4
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 671,059
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,430,978
| 0
| 30.6
| 30.6
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 4,018,282
| 0
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 3,185,680
| 0
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 7,161,657
| 0
| 70.8
| 70.8
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 7,544,678
| 0
| 73.1
| 73.1
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 3.87
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 3.83
| ###
| 80,275,873
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 1,502,227
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 1,286,022
| 0
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 4,354,846
| 0
| 48.1
| 48.1
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 6,526,527
| 0
| 67.9
| 67.9
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| 4
|
|
| 73.7
| 73.7
| 0.3 |
2007-Nov-06 Tue
| 4
| 4
| ###
| ###
| 501,673
| 1,003,346
| 26.2
| 26.2
| 0.0 |
2007-Nov-05 Mon
| 4
| ###
| ###
| 4
| 2,986,481
| 0
| 80.6
| 80.6
| 0.3 |
2007-Nov-02 Fri
| ###
| ###
| ###
| 4
| 1,645,221
| 0
| ###
| ###
| 0.3 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 2,714,657
| 0
| 26.5
| 26.5
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 3,322,459
| 0
| 65.1
| 65.1
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 2,660,745
| 0
| 66.7
| 66.7
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 2,849,852
| 0
| 73.4
| 73.4
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 2,180,485
| 0
| 80.2
| 80.2
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 6,839,656
| 0
| 66.6
| 66.6
| 0.0 |
2007-Oct-22 Mon
| 4
| ###
| ###
| ###
| 1,833,940
| 0
| 76.9
| 76.9
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 3,094,984
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| 4
| ###
| 2,851,650
| ###
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,376,472
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 3,453,280
| 0
| 69.8
| 69.8
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-05 Fri
| 4.23
| 4.23
| ###
| 4.2
|
|
| 25.4
| 25.4
| ### |
2007-Oct-04 Thu
| 4.24
| 4.26
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
|