Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	56.80	57.32	56.63	57.27	1,992,490	+0.26(+0.46%)
Jan 28, 2011	57.77	58.09	56.73	57.01	2,879,398	-0.84(-1.45%)
Jan 27, 2011	57.63	57.95	57.42	57.85	2,320,189	+0.28(+0.49%)
Jan 26, 2011	57.04	57.73	56.87	57.57	3,227,973	+0.66(+1.16%)
Jan 25, 2011	56.22	57.10	56.09	56.91	2,456,266	+0.55(+0.98%)
Jan 24, 2011	55.67	56.71	55.58	56.36	2,030,931	+0.85(+1.53%)
Jan 21, 2011	55.70	56.10	55.39	55.51	2,068,753	+0.22(+0.40%)
Jan 20, 2011	55.71	55.95	54.80	55.29	3,452,340	-0.79(-1.41%)
Jan 19, 2011	56.61	56.75	55.72	56.08	2,214,360	-0.75(-1.32%)
Jan 18, 2011	56.53	57.05	56.53	56.83	3,021,492	+0.18(+0.32%)
Jan 14, 2011	56.31	56.68	55.87	56.65	2,409,705	+0.11(+0.19%)
Jan 13, 2011	56.58	56.84	56.28	56.54	1,689,037	-0.10(-0.18%)
Jan 12, 2011	56.48	56.92	56.29	56.64	2,129,978	+0.58(+1.03%)
Jan 11, 2011	56.45	56.86	55.95	56.06	2,374,053	-0.08(-0.14%)
Jan 10, 2011	56.01	56.63	55.83	56.14	1,882,691	-0.23(-0.41%)
Jan 07, 2011	56.50	56.58	56.00	56.37	1,599,835	-0.21(-0.37%)
Jan 06, 2011	56.72	56.80	56.34	56.58	2,355,017	+0.06(+0.11%)
Jan 05, 2011	56.41	56.62	56.07	56.52	2,665,378	-0.20(-0.35%)
Jan 04, 2011	56.51	56.79	56.21	56.72	3,109,007	+0.24(+0.42%)
Jan 03, 2011	55.64	56.53	55.57	56.48	2,416,308	+1.12(+2.02%)
Dec 31, 2010	55.62	55.63	55.25	55.36	901,588	-0.31(-0.56%)
Dec 30, 2010	55.52	55.79	55.35	55.67	1,055,006	-0.07(-0.13%)
Dec 29, 2010	55.37	56.00	55.14	55.74	1,377,567	+0.55(+1.00%)
Dec 28, 2010	55.86	55.90	55.19	55.19	1,721,817	-0.63(-1.13%)
Dec 27, 2010	55.69	56.12	55.23	55.82	971,834	+0.05(+0.09%)
Dec 23, 2010	55.29	55.79	55.29	55.77	1,271,629	+0.23(+0.41%)
Dec 22, 2010	55.47	55.65	55.31	55.54	1,326,421	+0.01(+0.02%)
Dec 21, 2010	55.60	55.75	55.31	55.53	1,130,468	-0.01(-0.02%)
Dec 20, 2010	55.65	55.74	55.10	55.54	2,959,026	-0.24(-0.43%)
Dec 17, 2010	55.29	55.88	54.75	55.78	3,866,237	+0.41(+0.74%)
Dec 16, 2010	55.35	55.43	54.83	55.37	2,738,360	+0.00(+0.00%)
Dec 15, 2010	54.71	56.21	54.17	55.37	4,144,196	+0.26(+0.47%)
Dec 14, 2010	55.92	56.25	55.06	55.11	3,314,013	-0.45(-0.81%)
Dec 13, 2010	54.97	55.72	54.31	55.56	8,187,003	+2.52(+4.75%)
Dec 10, 2010	52.56	53.30	52.09	53.04	2,373,640	+1.01(+1.94%)
Dec 09, 2010	52.23	52.27	51.50	52.03	3,021,652	-0.07(-0.13%)
Dec 08, 2010	52.33	52.50	51.77	52.10	1,538,499	-0.23(-0.44%)
Dec 07, 2010	52.82	52.94	52.23	52.33	1,776,482	-0.12(-0.23%)
Dec 06, 2010	52.70	52.75	52.21	52.45	1,530,946	-0.40(-0.76%)
Dec 03, 2010	52.22	52.88	52.05	52.85	2,322,707	+0.35(+0.67%)
Dec 02, 2010	51.52	52.61	51.38	52.50	2,093,388	+0.95(+1.84%)
Dec 01, 2010	51.64	51.95	51.35	51.55	2,867,509	+0.69(+1.36%)
Nov 30, 2010	50.55	51.40	50.54	50.86	3,432,468	-0.22(-0.43%)
Nov 29, 2010	51.10	51.19	49.91	51.08	2,282,522	-0.39(-0.76%)
Nov 26, 2010	51.44	51.78	51.19	51.47	905,602	-0.29(-0.56%)
Nov 24, 2010	50.99	51.76	51.76	51.76	1,932,236	+1.07(+2.11%)
Nov 23, 2010	51.12	51.26	50.43	50.69	2,022,788	-0.84(-1.63%)
Nov 22, 2010	50.83	51.59	50.72	51.53	1,902,612	+0.33(+0.64%)
Nov 19, 2010	51.38	51.54	51.01	51.20	2,924,144	-0.05(-0.10%)
Nov 18, 2010	50.87	51.64	50.82	51.25	2,233,146	+0.77(+1.53%)
Nov 17, 2010	50.39	50.97	50.25	50.48	2,057,991	+0.21(+0.42%)
Nov 16, 2010	50.99	51.16	50.09	50.27	3,550,998	-1.08(-2.10%)
Nov 15, 2010	52.27	52.28	51.29	51.35	2,554,222	-0.85(-1.63%)
Nov 12, 2010	52.07	52.67	51.69	52.20	2,259,688	-0.38(-0.72%)
Nov 11, 2010	51.86	52.58	51.65	52.58	1,918,049	+0.22(+0.42%)
Nov 10, 2010	51.50	52.41	51.01	52.36	3,760,647	+0.96(+1.87%)
Nov 09, 2010	52.01	52.21	51.17	51.40	2,786,134	-0.75(-1.44%)
Nov 08, 2010	52.26	52.29	51.81	52.15	1,938,441	-0.23(-0.44%)
Nov 05, 2010	52.77	53.05	52.09	52.38	2,978,674	-0.50(-0.95%)
Nov 04, 2010	52.61	52.92	52.25	52.88	2,469,458	+0.85(+1.63%)
Nov 03, 2010	51.50	52.10	51.43	52.03	3,466,677	+0.57(+1.11%)
Nov 02, 2010	52.00	52.00	51.22	51.46	2,611,895	-0.11(-0.21%)

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.