Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2012	57.27	57.66	56.64	57.31	1,627,858	-0.04(-0.07%)
Aug 31, 2012	57.25	57.75	56.91	57.35	1,479,753	+0.37(+0.65%)
Aug 30, 2012	56.76	57.16	56.41	56.98	1,438,101	-0.19(-0.33%)
Aug 29, 2012	56.34	57.24	56.33	57.17	1,538,306	+0.53(+0.94%)
Aug 27, 2012	56.60	57.04	56.29	56.64	1,496,750	+0.05(+0.09%)
Aug 24, 2012	56.20	56.73	55.94	56.59	1,274,928	+0.28(+0.50%)
Aug 23, 2012	56.57	56.68	56.00	56.31	1,228,045	-0.25(-0.44%)
Aug 22, 2012	56.25	56.82	56.14	56.56	1,377,370	+0.18(+0.32%)
Aug 21, 2012	56.77	57.22	56.32	56.38	1,225,620	-0.18(-0.32%)
Aug 20, 2012	56.46	56.86	56.17	56.56	1,450,731	-0.05(-0.09%)
Aug 17, 2012	56.52	56.91	56.15	56.61	1,835,577	+0.06(+0.11%)
Aug 16, 2012	56.99	57.37	56.18	56.55	3,460,732	-1.01(-1.75%)
Aug 15, 2012	56.78	57.74	56.50	57.56	2,804,568	+0.85(+1.50%)
Aug 14, 2012	57.14	57.24	56.49	56.71	1,495,878	-0.28(-0.49%)
Aug 13, 2012	56.85	57.05	56.58	56.99	1,016,527	-0.08(-0.14%)
Aug 10, 2012	56.85	57.09	56.61	57.07	1,039,109	+0.12(+0.21%)
Aug 09, 2012	57.20	57.48	56.53	56.95	1,574,161	-0.35(-0.61%)
Aug 08, 2012	56.97	57.44	56.73	57.30	1,861,424	+0.15(+0.26%)
Aug 07, 2012	56.65	57.49	56.57	57.15	1,718,225	+0.57(+1.01%)
Aug 06, 2012	56.69	56.81	56.25	56.58	1,857,055	-0.02(-0.04%)
Aug 03, 2012	55.42	56.79	55.42	56.60	2,371,726	+2.21(+4.06%)
Aug 02, 2012	55.06	55.47	53.77	54.39	2,265,582	-1.27(-2.28%)
Aug 01, 2012	56.07	56.20	55.41	55.66	2,261,667	-0.01(-0.02%)
Jul 31, 2012	55.86	56.27	55.61	55.67	1,990,285	-0.39(-0.70%)
Jul 30, 2012	56.04	56.46	55.75	56.06	1,470,812	-0.04(-0.07%)
Jul 27, 2012	55.07	56.32	55.00	56.10	3,161,449	+1.41(+2.58%)
Jul 26, 2012	54.75	55.39	53.60	54.69	2,962,267	+0.55(+1.02%)
Jul 25, 2012	51.09	54.33	51.09	54.14	5,780,813	+4.36(+8.76%)
Jul 24, 2012	50.49	50.69	49.63	49.78	3,342,115	-0.92(-1.81%)
Jul 23, 2012	51.36	51.38	50.49	50.70	2,091,427	-1.35(-2.59%)
Jul 20, 2012	52.67	52.70	51.68	52.05	1,950,156	-0.98(-1.85%)
Jul 19, 2012	53.30	53.38	52.24	53.03	2,001,533	-0.20(-0.38%)
Jul 18, 2012	52.01	53.29	51.80	53.23	2,022,200	+0.91(+1.74%)
Jul 17, 2012	52.11	52.41	51.36	52.32	1,478,800	+0.42(+0.81%)
Jul 16, 2012	52.51	52.65	51.53	51.90	2,663,640	-0.14(-0.27%)
Jul 13, 2012	51.57	52.54	51.47	52.04	1,514,667	+0.59(+1.15%)
Jul 12, 2012	51.21	51.76	50.74	51.45	1,750,488	-0.27(-0.52%)
Jul 11, 2012	51.05	51.96	51.05	51.72	2,008,049	+0.54(+1.06%)
Jul 10, 2012	52.72	52.86	50.92	51.18	2,686,190	-0.40(-0.78%)
Jul 09, 2012	51.14	51.75	51.10	51.58	1,167,378	+0.15(+0.29%)
Jul 06, 2012	52.07	52.38	51.17	51.43	1,346,713	-1.16(-2.21%)
Jul 05, 2012	53.43	53.62	52.42	52.59	1,854,006	-0.21(-0.40%)
Jul 03, 2012	51.46	52.82	51.36	52.80	1,498,724	+1.42(+2.76%)

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.