Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.37	25.02	24.34	24.98	824,300	+0.74(+3.05%)
Apr 28, 2005	24.47	24.48	24.04	24.24	891,500	-0.23(-0.94%)
Apr 27, 2005	25.10	25.15	23.96	24.47	2,205,400	-0.74(-2.94%)
Apr 26, 2005	25.27	25.57	25.15	25.21	963,500	+0.04(+0.16%)
Apr 25, 2005	25.00	25.28	24.89	25.17	464,800	+0.23(+0.92%)
Apr 22, 2005	25.21	25.21	24.67	24.94	486,200	-0.27(-1.07%)
Apr 21, 2005	25.05	25.25	24.80	25.21	613,900	+0.39(+1.57%)
Apr 20, 2005	24.74	24.98	24.60	24.82	748,300	+0.05(+0.20%)
Apr 19, 2005	24.75	24.93	24.67	24.77	897,700	+0.10(+0.41%)
Apr 18, 2005	24.68	24.79	24.38	24.67	573,800	-0.07(-0.28%)
Apr 15, 2005	24.96	25.18	24.68	24.74	1,265,200	-0.27(-1.08%)
Apr 14, 2005	24.90	25.15	24.85	25.01	1,647,600	+0.11(+0.44%)
Apr 13, 2005	24.85	25.04	24.79	24.90	1,303,000	+0.05(+0.20%)
Apr 12, 2005	24.69	24.87	24.29	24.85	916,300	+0.20(+0.81%)
Apr 11, 2005	24.78	24.90	24.53	24.65	542,200	-0.14(-0.56%)
Apr 08, 2005	25.00	25.01	24.72	24.79	703,800	-0.14(-0.56%)
Apr 07, 2005	24.98	25.07	24.86	24.93	768,500	-0.04(-0.16%)
Apr 06, 2005	25.00	25.05	24.91	24.97	667,200	-0.02(-0.08%)
Apr 05, 2005	25.15	25.16	24.81	24.99	942,200	+0.00(+0.00%)
Apr 04, 2005	24.95	25.04	24.69	24.99	941,400	-0.01(-0.04%)
Apr 01, 2005	25.38	25.69	24.96	25.00	865,300	-0.29(-1.15%)
Mar 31, 2005	24.89	25.50	24.80	25.29	1,681,600	+0.40(+1.61%)
Mar 30, 2005	24.00	24.92	23.94	24.89	3,680,000	-0.37(-1.46%)
Mar 29, 2005	25.80	25.97	25.23	25.26	1,078,000	-0.68(-2.62%)
Mar 28, 2005	26.00	26.15	25.80	25.94	1,173,100	+0.04(+0.15%)
Mar 24, 2005	25.87	26.04	25.67	25.90	1,201,600	+0.05(+0.19%)
Mar 23, 2005	25.36	26.06	25.33	25.85	1,954,300	+0.52(+2.05%)
Mar 22, 2005	25.86	26.18	25.33	25.33	1,430,300	-0.66(-2.54%)
Mar 21, 2005	26.47	26.64	25.93	25.99	1,219,800	-0.37(-1.40%)
Mar 18, 2005	26.57	26.73	26.11	26.36	1,013,100	-0.24(-0.90%)
Mar 17, 2005	26.20	26.77	25.88	26.60	1,161,700	-0.40(-1.48%)
Mar 16, 2005	27.40	27.45	26.88	27.00	521,900	-0.45(-1.64%)
Mar 15, 2005	27.50	27.60	27.34	27.45	718,400	-0.14(-0.51%)
Mar 14, 2005	27.59	27.96	27.49	27.59	486,600	+0.06(+0.22%)
Mar 11, 2005	27.65	27.74	27.33	27.53	752,400	-0.10(-0.36%)
Mar 10, 2005	27.67	28.05	27.48	27.63	854,800	-0.06(-0.22%)
Mar 09, 2005	27.70	27.93	27.64	27.69	1,114,100	+0.00(+0.00%)
Mar 08, 2005	27.70	27.83	27.64	27.69	668,900	-0.07(-0.25%)
Mar 07, 2005	27.55	27.87	27.53	27.76	703,900	+0.29(+1.06%)
Mar 04, 2005	27.55	27.66	27.23	27.47	1,212,300	+0.38(+1.40%)
Mar 03, 2005	27.25	27.39	26.87	27.09	916,500	-0.12(-0.44%)
Mar 02, 2005	27.27	27.29	26.89	27.21	922,300	-0.11(-0.40%)
Mar 01, 2005	27.64	27.73	27.13	27.32	1,057,500	-0.14(-0.51%)
Feb 28, 2005	27.46	27.73	27.33	27.46	939,600	+0.01(+0.04%)
Feb 25, 2005	27.35	27.51	27.30	27.45	1,104,900	+0.12(+0.44%)
Feb 24, 2005	27.16	27.40	26.45	27.33	1,145,500	+0.06(+0.22%)
Feb 23, 2005	27.49	27.50	27.04	27.27	670,200	+0.13(+0.48%)
Feb 22, 2005	27.18	27.70	27.07	27.14	832,900	-0.29(-1.06%)
Feb 18, 2005	27.57	27.77	27.27	27.43	1,181,300	-0.11(-0.40%)
Feb 17, 2005	27.35	27.64	27.26	27.54	1,581,800	+0.04(+0.15%)
Feb 16, 2005	27.18	27.50	27.15	27.50	1,321,400	+0.12(+0.44%)
Feb 15, 2005	27.58	27.60	27.21	27.38	780,800	-0.19(-0.69%)
Feb 14, 2005	27.75	27.84	27.48	27.57	908,400	-0.26(-0.93%)
Feb 11, 2005	27.80	27.95	27.60	27.83	1,079,400	+0.10(+0.36%)
Feb 10, 2005	27.54	27.78	27.23	27.73	1,474,400	+0.19(+0.69%)
Feb 09, 2005	28.35	28.35	27.49	27.54	1,273,000	-0.83(-2.93%)
Feb 08, 2005	28.85	28.85	28.25	28.37	1,782,200	+0.02(+0.07%)
Feb 07, 2005	27.90	28.35	27.55	28.35	1,973,200	+0.65(+2.35%)
Feb 04, 2005	26.80	27.78	26.67	27.70	3,258,800	+0.90(+3.36%)
Feb 03, 2005	28.25	28.25	26.46	26.80	6,062,700	-3.19(-10.64%)
Feb 02, 2005	29.91	30.05	29.81	29.99	765,900	+0.08(+0.27%)

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.