Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	63.68	63.78	63.35	63.55	1,416,205	+0.04(+0.06%)
Nov 29, 2012	62.85	63.67	62.71	63.51	1,699,320	+0.76(+1.21%)
Nov 28, 2012	62.01	62.78	61.38	62.75	1,755,563	+0.56(+0.90%)
Nov 27, 2012	62.23	62.55	61.81	62.19	1,624,585	-0.13(-0.21%)
Nov 26, 2012	62.08	62.32	61.44	62.32	1,332,800	-0.32(-0.51%)
Nov 23, 2012	61.65	62.64	61.02	62.64	921,489	+1.48(+2.42%)
Nov 21, 2012	61.69	61.72	60.98	61.16	1,548,936	-0.67(-1.08%)
Nov 20, 2012	61.17	61.87	60.95	61.83	1,250,416	+0.42(+0.68%)
Nov 19, 2012	61.17	61.49	60.61	61.41	1,490,447	+0.82(+1.35%)
Nov 16, 2012	60.35	60.96	59.81	60.59	2,172,254	+0.15(+0.25%)
Nov 15, 2012	60.81	61.07	59.95	60.44	1,435,142	-0.28(-0.46%)
Nov 14, 2012	61.24	62.04	60.55	60.72	3,095,543	-0.47(-0.77%)
Nov 13, 2012	60.02	61.92	60.00	61.19	2,751,555	+0.56(+0.92%)
Nov 12, 2012	60.81	60.81	60.12	60.63	1,267,939	-0.06(-0.10%)
Nov 09, 2012	59.98	60.94	59.61	60.69	2,155,468	+0.93(+1.56%)
Nov 08, 2012	60.69	60.85	59.65	59.76	2,008,819	-1.09(-1.79%)
Nov 07, 2012	61.66	61.87	60.18	60.85	2,352,330	-0.97(-1.57%)
Nov 06, 2012	61.93	62.35	61.73	61.82	1,460,889	-0.11(-0.18%)
Nov 05, 2012	61.45	62.06	61.38	61.93	1,857,745	+0.43(+0.70%)
Nov 02, 2012	62.75	62.94	61.44	61.50	1,379,095	-0.93(-1.49%)
Nov 01, 2012	61.33	62.61	61.11	62.43	3,346,308	+1.37(+2.24%)
Oct 31, 2012	61.02	61.25	60.37	61.06	2,977,336	+0.02(+0.03%)
Oct 26, 2012	61.78	61.04	61.04	61.04	1,783,800	-0.66(-1.07%)
Oct 25, 2012	61.00	61.99	60.79	61.70	3,710,937	+1.34(+2.22%)
Oct 24, 2012	59.22	60.53	58.89	60.36	4,480,573	+2.75(+4.77%)
Oct 23, 2012	57.63	58.13	57.21	57.61	2,322,496	-0.43(-0.74%)
Oct 19, 2012	58.85	59.16	57.84	58.04	2,966,031	-0.96(-1.63%)
Oct 18, 2012	60.15	60.15	58.36	59.00	4,024,004	-1.53(-2.53%)
Oct 17, 2012	60.48	60.80	60.23	60.53	1,387,707	+0.26(+0.43%)
Oct 16, 2012	59.62	60.44	59.35	60.27	898,729	+0.84(+1.41%)
Oct 15, 2012	58.94	59.49	58.74	59.43	990,902	+0.59(+1.00%)
Oct 12, 2012	59.38	59.86	58.78	58.84	1,365,688	-0.33(-0.56%)
Oct 11, 2012	58.97	59.50	58.84	59.17	1,302,863	+0.76(+1.30%)
Oct 10, 2012	58.77	58.92	58.10	58.41	1,737,496	-0.47(-0.80%)
Oct 09, 2012	60.28	60.28	58.84	58.88	2,218,788	-1.62(-2.68%)
Oct 08, 2012	60.48	60.85	60.19	60.50	1,363,570	-0.40(-0.66%)
Oct 05, 2012	60.95	61.72	60.66	60.90	1,592,474	+0.60(+1.00%)
Oct 04, 2012	59.99	60.46	59.80	60.30	1,206,819	+0.55(+0.92%)
Oct 03, 2012	60.00	60.19	59.51	59.75	1,115,981	+0.03(+0.05%)
Oct 02, 2012	59.31	59.85	59.09	59.72	1,055,774	+0.49(+0.83%)
Oct 01, 2012	59.09	60.07	59.02	59.23	1,952,226	+0.40(+0.68%)
Sep 28, 2012	59.18	59.31	58.46	58.83	1,256,831	-0.61(-1.03%)
Sep 27, 2012	58.85	59.63	58.85	59.44	1,133,504	+0.72(+1.23%)
Sep 26, 2012	59.02	59.37	58.59	58.72	1,008,719	-0.29(-0.49%)
Sep 25, 2012	59.73	60.12	58.96	59.01	1,549,647	-0.46(-0.77%)
Sep 24, 2012	59.31	59.74	59.24	59.47	979,314	-0.24(-0.40%)
Sep 21, 2012	60.01	60.15	59.68	59.71	2,187,144	-0.01(-0.02%)
Sep 20, 2012	59.58	60.11	59.42	59.72	2,192,087	-0.02(-0.03%)
Sep 19, 2012	59.98	60.26	59.57	59.74	1,879,205	-0.24(-0.40%)
Sep 18, 2012	60.18	60.27	59.66	59.98	1,958,840	-0.21(-0.35%)
Sep 17, 2012	60.34	60.76	60.02	60.19	1,527,575	-0.42(-0.69%)
Sep 14, 2012	60.24	61.00	59.83	60.61	2,395,134	+0.64(+1.07%)
Sep 13, 2012	59.30	60.11	58.88	59.97	2,223,759	+0.64(+1.08%)
Sep 12, 2012	59.17	59.63	59.05	59.33	1,700,260	+0.25(+0.42%)
Sep 11, 2012	58.99	59.35	58.88	59.08	1,587,722	+0.03(+0.05%)
Sep 10, 2012	58.96	59.37	58.85	59.05	1,785,161	+0.12(+0.20%)
Sep 07, 2012	58.37	58.95	58.27	58.93	1,480,860	+0.70(+1.20%)
Sep 06, 2012	57.40	58.33	57.40	58.23	1,832,506	+1.19(+2.09%)
Sep 05, 2012	57.38	57.38	56.79	57.04	1,247,540	-0.27(-0.47%)

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.