Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.63 36.25 34.36 35.68 2,250,571 +1.05(+3.03%)
Nov 26, 2008 34.08 34.88 33.19 34.63 4,537,585 -0.05(-0.14%)
Nov 25, 2008 33.49 35.24 32.25 34.68 7,938,720 +2.58(+8.04%)
Nov 24, 2008 30.30 33.08 30.18 32.10 6,655,970 +2.37(+7.97%)
Nov 21, 2008 29.56 29.87 26.65 29.73 8,495,913 +0.83(+2.87%)
Nov 20, 2008 31.58 31.58 28.67 28.90 7,419,282 -2.85(-8.98%)
Nov 19, 2008 31.85 32.87 31.54 31.75 7,712,427 -0.27(-0.84%)
Nov 18, 2008 32.05 32.67 30.64 32.02 8,943,359 -0.52(-1.60%)
Nov 17, 2008 33.72 34.10 32.44 32.54 3,123,869 -1.50(-4.41%)
Nov 14, 2008 35.70 37.19 33.50 34.04 0 -2.28(-6.28%)
Nov 13, 2008 34.16 36.47 33.37 36.32 7,832,569 +3.41(+10.36%)
Nov 12, 2008 35.44 35.71 32.80 32.91 7,338,749 -3.11(-8.63%)
Nov 11, 2008 36.45 36.74 34.50 36.02 5,069,790 -1.18(-3.17%)
Nov 10, 2008 38.48 39.13 36.72 37.20 3,268,717 -0.53(-1.40%)
Nov 07, 2008 37.04 38.51 37.04 37.73 3,651,083 +0.09(+0.24%)
Nov 06, 2008 40.17 40.17 37.22 37.64 4,643,218 -2.53(-6.30%)
Nov 05, 2008 42.22 42.35 39.93 40.17 3,222,013 -2.67(-6.23%)
Nov 04, 2008 42.84 44.13 41.49 42.84 3,960,152 +2.18(+5.36%)
Nov 03, 2008 40.57 41.49 40.17 40.66 2,937,110 +0.06(+0.15%)
Oct 31, 2008 39.81 41.48 39.43 40.60 5,177,651 +0.80(+2.01%)
Oct 30, 2008 37.97 39.98 37.23 39.80 5,103,520 +2.98(+8.09%)
Oct 29, 2008 36.00 38.49 34.68 36.82 15,085,940 +0.81(+2.25%)
Oct 28, 2008 36.24 36.43 33.95 36.01 7,684,094 +0.71(+2.01%)
Oct 27, 2008 36.89 37.48 35.24 35.30 5,323,592 -2.14(-5.72%)
Oct 24, 2008 35.68 38.53 35.45 37.44 5,524,995 -0.97(-2.53%)
Oct 23, 2008 39.67 41.20 35.09 38.41 10,975,352 -2.62(-6.39%)
Oct 22, 2008 42.24 42.38 40.17 41.03 6,298,504 -2.11(-4.89%)
Oct 21, 2008 43.08 44.64 42.87 43.14 4,313,129 -1.01(-2.29%)
Oct 20, 2008 43.16 44.82 42.71 44.15 4,327,035 +0.80(+1.85%)
Oct 17, 2008 41.42 45.65 40.11 43.35 5,606,080 +1.02(+2.41%)
Oct 16, 2008 40.01 43.04 39.75 42.33 6,403,740 +1.88(+4.65%)
Oct 15, 2008 43.92 44.12 40.32 40.45 5,097,433 -4.20(-9.41%)
Oct 14, 2008 49.73 50.65 44.00 44.65 7,487,584 -3.29(-6.86%)
Oct 13, 2008 42.62 47.97 42.00 47.94 3,697,102 +6.93(+16.90%)
Oct 10, 2008 40.90 43.50 34.59 41.01 10,817,869 -1.60(-3.75%)
Oct 09, 2008 47.15 47.29 42.61 42.61 4,660,880 -4.36(-9.28%)
Oct 08, 2008 46.98 49.38 46.97 46.97 3,778,657 -1.47(-3.03%)
Oct 07, 2008 49.25 51.08 48.31 48.44 5,033,691 -0.20(-0.41%)
Oct 06, 2008 49.74 49.99 46.81 48.64 5,184,335 -1.93(-3.82%)
Oct 03, 2008 51.13 52.90 50.57 50.57 0 +0.20(+0.40%)
Oct 02, 2008 53.17 53.17 50.11 50.37 5,269,961 -2.80(-5.27%)
Oct 01, 2008 54.58 55.12 51.37 53.17 4,299,930 -1.83(-3.33%)
Sep 30, 2008 54.17 55.27 52.65 55.00 2,976,749 +2.03(+3.83%)
Sep 29, 2008 55.99 56.42 52.56 52.97 3,867,167 -3.65(-6.45%)
Sep 26, 2008 55.38 56.71 55.01 56.62 0 +0.61(+1.09%)
Sep 25, 2008 54.56 56.22 54.21 56.01 3,022,933 +1.72(+3.17%)
Sep 24, 2008 54.23 54.67 52.67 54.29 3,056,036 -0.14(-0.26%)
Sep 23, 2008 55.24 56.02 54.40 54.43 1,945,037 -0.56(-1.02%)
Sep 22, 2008 56.57 56.93 54.70 54.99 2,307,528 -1.99(-3.49%)
Sep 19, 2008 58.00 60.00 56.60 56.98 0 +0.71(+1.26%)
Sep 18, 2008 55.01 56.90 54.12 56.27 3,954,868 +1.55(+2.83%)
Sep 17, 2008 56.00 57.02 54.57 54.72 3,685,011 -2.43(-4.25%)
Sep 16, 2008 57.28 58.03 55.79 57.15 3,078,485 +0.21(+0.37%)
Sep 15, 2008 56.94 58.74 56.91 56.94 2,459,351 -1.58(-2.70%)
Sep 12, 2008 57.48 58.65 57.27 58.52 2,710,019 +1.08(+1.88%)
Sep 11, 2008 56.32 57.49 55.86 57.44 2,135,532 +0.88(+1.56%)
Sep 10, 2008 56.75 57.10 56.27 56.56 1,686,236 +0.05(+0.09%)
Sep 09, 2008 57.88 58.61 56.50 56.51 1,925,958 -1.47(-2.54%)
Sep 08, 2008 57.73 58.35 57.07 57.98 2,067,156 +1.60(+2.84%)
Sep 05, 2008 56.72 56.94 56.08 56.38 0 -0.67(-1.17%)
Sep 04, 2008 58.81 59.30 56.93 57.05 3,910,605 -2.47(-4.15%)
Sep 03, 2008 60.30 60.41 59.43 59.52 1,687,053 -0.83(-1.38%)
Sep 02, 2008 60.86 61.84 60.07 60.35 2,042,998 -0.21(-0.35%)
Aug 29, 2008 61.31 61.70 60.54 60.56 0 -0.83(-1.35%)
Aug 28, 2008 60.81 61.51 60.81 61.39 1,061,244 +0.69(+1.14%)
Aug 27, 2008 60.15 60.91 59.96 60.70 1,513,945 +0.47(+0.78%)
Aug 26, 2008 60.49 60.56 59.36 60.23 1,690,912 +0.22(+0.37%)
Aug 25, 2008 60.88 61.53 59.72 60.01 1,419,868 -1.27(-2.07%)
Aug 22, 2008 60.72 61.58 60.12 61.28 0 +1.12(+1.86%)
Aug 21, 2008 59.56 60.73 59.36 60.16 2,110,543 +0.22(+0.37%)
Aug 20, 2008 61.14 61.24 59.52 59.94 2,926,330 -0.92(-1.51%)
Aug 19, 2008 61.39 61.53 60.70 60.86 1,459,176 -0.69(-1.12%)
Aug 18, 2008 62.75 62.75 61.32 61.55 2,088,344 -1.15(-1.83%)
Aug 15, 2008 61.81 62.77 61.62 62.70 0 +1.08(+1.75%)
Aug 14, 2008 61.61 62.26 60.80 61.62 1,715,613 -0.25(-0.40%)
Aug 13, 2008 61.42 62.25 61.20 61.87 1,751,627 +0.40(+0.65%)
Aug 12, 2008 61.50 61.80 61.15 61.47 1,471,593 -0.39(-0.63%)
Aug 11, 2008 61.02 62.12 60.92 61.86 2,008,454 +0.86(+1.41%)
Aug 08, 2008 59.96 61.15 59.76 61.00 2,731,644 +0.98(+1.63%)
Aug 07, 2008 60.69 60.81 59.93 60.02 2,658,484 -0.91(-1.49%)
Aug 06, 2008 60.04 61.13 59.68 60.93 3,115,824 +0.81(+1.35%)
Aug 05, 2008 60.20 60.20 59.39 60.12 3,472,213 +0.29(+0.48%)
Aug 04, 2008 60.25 61.07 59.57 59.83 2,448,284 -0.37(-0.61%)
Aug 01, 2008 60.55 61.61 60.09 60.20 2,914,356 -0.32(-0.53%)
Jul 31, 2008 59.65 61.53 59.60 60.52 5,790,924 +0.97(+1.63%)
Jul 30, 2008 58.59 59.57 58.41 59.55 2,359,390 +1.40(+2.41%)
Jul 29, 2008 58.15 58.56 57.69 58.15 2,294,870 +0.12(+0.21%)
Jul 28, 2008 58.76 58.87 57.98 58.03 2,113,139 -0.77(-1.31%)
Jul 25, 2008 59.30 59.55 58.36 58.80 2,511,316 -0.03(-0.05%)
Jul 24, 2008 59.92 59.92 56.98 58.83 4,675,760 +0.05(+0.09%)
Jul 23, 2008 59.34 59.52 58.31 58.78 5,393,493 -0.55(-0.93%)
Jul 22, 2008 55.78 59.33 55.78 59.33 4,821,957 +3.20(+5.70%)
Jul 21, 2008 56.08 56.38 55.77 56.13 2,000,397 +0.19(+0.34%)
Jul 18, 2008 57.22 57.22 55.22 55.94 3,783,482 -1.12(-1.96%)
Jul 17, 2008 56.63 57.28 55.83 57.06 2,058,937 +0.58(+1.03%)
Jul 16, 2008 56.71 56.88 55.46 56.48 3,892,188 -0.05(-0.09%)
Jul 15, 2008 55.54 56.85 54.92 56.53 7,563,037 +0.69(+1.24%)
Jul 14, 2008 57.86 58.05 55.59 55.84 3,011,318 -1.31(-2.29%)
Jul 11, 2008 57.32 58.08 56.90 57.15 2,866,036 -1.25(-2.14%)
Jul 10, 2008 57.65 58.52 56.68 58.40 2,917,846 +0.68(+1.18%)
Jul 09, 2008 58.68 59.83 57.49 57.72 3,148,492 -0.96(-1.64%)
Jul 08, 2008 56.80 58.68 56.80 58.68 2,453,656 +1.61(+2.82%)
Jul 07, 2008 56.65 57.53 56.57 57.07 2,167,315 +0.31(+0.55%)
Jul 04, 2008 56.80 57.80 56.46 56.76 1,625,788 +0.00(+0.00%)
Jul 03, 2008 56.80 57.80 56.46 56.76 1,625,788 +0.18(+0.32%)
Jul 02, 2008 56.29 57.25 56.13 56.58 3,421,217 +0.38(+0.68%)
Jul 01, 2008 55.07 56.25 55.07 56.20 3,594,320 +0.47(+0.84%)
Jun 30, 2008 55.17 56.10 54.87 55.73 4,568,501 +0.41(+0.74%)
Jun 27, 2008 54.56 55.62 54.56 55.32 3,129,336 +0.71(+1.30%)
Jun 26, 2008 55.11 55.60 54.61 54.61 2,892,636 -1.22(-2.19%)
Jun 25, 2008 56.12 56.39 55.46 55.83 2,964,178 +0.03(+0.05%)
Jun 24, 2008 57.18 57.28 55.37 55.80 3,281,211 -1.51(-2.63%)
Jun 23, 2008 57.47 57.87 57.02 57.31 1,789,077 -0.24(-0.42%)
Jun 20, 2008 58.15 58.85 57.30 57.55 2,004,845 -0.93(-1.59%)
Jun 19, 2008 57.93 58.84 57.44 58.48 2,127,229 +0.63(+1.09%)
Jun 18, 2008 58.49 58.78 57.77 57.85 1,587,827 -1.10(-1.87%)
Jun 17, 2008 59.60 59.77 58.71 58.95 1,669,451 -0.35(-0.59%)
Jun 16, 2008 58.56 59.41 58.14 59.30 2,400,336 +0.59(+1.00%)
Jun 13, 2008 58.68 59.35 57.91 58.71 1,776,622 +0.40(+0.69%)
Jun 12, 2008 57.50 58.95 57.50 58.31 2,098,890 +1.42(+2.50%)
Jun 11, 2008 57.81 57.90 56.84 56.89 1,658,321 -1.08(-1.86%)
Jun 10, 2008 57.81 58.27 56.83 57.97 2,470,147 +0.38(+0.66%)
Jun 09, 2008 58.35 58.38 57.20 57.59 1,855,518 -0.33(-0.57%)
Jun 06, 2008 58.49 58.88 57.85 57.92 2,151,259 -1.32(-2.23%)
Jun 05, 2008 58.62 59.37 58.15 59.24 1,586,381 +0.94(+1.61%)
Jun 04, 2008 58.08 58.93 58.05 58.30 2,143,588 -0.05(-0.09%)
Jun 03, 2008 58.38 59.02 57.86 58.35 2,053,691 +0.22(+0.38%)
Jun 02, 2008 58.91 59.70 57.56 58.13 2,760,004 -0.89(-1.51%)
May 30, 2008 58.65 59.19 58.44 59.02 1,690,122 +0.37(+0.63%)
May 29, 2008 57.95 58.92 57.57 58.65 1,784,959 +0.71(+1.23%)
May 28, 2008 58.05 58.20 57.64 57.94 1,364,534 -0.06(-0.10%)
May 27, 2008 57.90 58.22 57.27 58.00 2,088,576 +0.09(+0.16%)
May 26, 2008 57.85 58.05 57.53 57.91 0 +0.00(+0.00%)
May 23, 2008 57.85 58.05 57.53 57.91 1,512,674 -0.08(-0.14%)
May 22, 2008 58.73 58.94 57.81 57.99 2,567,235 -1.05(-1.78%)
May 21, 2008 58.34 59.87 58.31 59.04 3,170,270 +0.69(+1.18%)
May 20, 2008 57.86 59.01 57.42 58.35 3,418,987 -0.09(-0.15%)
May 19, 2008 58.00 59.00 57.70 58.44 2,918,532 +0.50(+0.86%)
May 16, 2008 57.63 58.00 57.23 57.94 2,351,294 +0.36(+0.63%)
May 15, 2008 57.22 57.79 56.85 57.58 1,516,089 +0.15(+0.26%)
May 14, 2008 57.55 58.37 57.21 57.43 2,589,343 -0.19(-0.33%)
May 13, 2008 57.80 57.94 57.05 57.62 2,243,767 +0.47(+0.82%)
May 12, 2008 56.30 57.21 56.30 57.15 1,230,599 +0.89(+1.58%)
May 09, 2008 56.20 56.88 55.91 56.26 780,451 -0.69(-1.21%)
May 08, 2008 57.15 57.30 56.51 56.95 1,982,004 +0.24(+0.42%)
May 07, 2008 57.24 57.70 56.54 56.71 2,469,003 -0.52(-0.91%)
May 06, 2008 57.88 58.35 57.04 57.23 3,595,249 -0.99(-1.70%)
May 05, 2008 58.67 58.81 57.80 58.22 2,063,278 -0.43(-0.73%)
May 02, 2008 58.77 59.50 58.35 58.65 2,808,149 -0.09(-0.15%)
May 01, 2008 57.50 58.79 57.38 58.74 1,990,973 +0.87(+1.50%)
Apr 30, 2008 57.65 58.66 57.56 57.87 3,099,698 +0.43(+0.75%)
Apr 29, 2008 57.01 57.86 57.01 57.44 2,516,020 +0.28(+0.49%)
Apr 28, 2008 55.85 57.70 55.85 57.16 3,354,372 +1.19(+2.13%)
Apr 25, 2008 55.90 56.30 55.31 55.97 3,408,039 +0.39(+0.70%)
Apr 24, 2008 56.84 56.84 53.32 55.58 7,306,940 -0.62(-1.10%)
Apr 23, 2008 55.58 56.40 55.28 56.20 3,528,157 +1.02(+1.85%)
Apr 22, 2008 55.50 55.75 54.79 55.18 2,575,275 -0.83(-1.48%)
Apr 21, 2008 56.52 56.52 55.75 56.01 1,808,234 -0.71(-1.25%)
Apr 18, 2008 56.55 56.84 56.22 56.72 2,380,015 +1.65(+3.00%)
Apr 17, 2008 54.94 55.21 54.80 55.07 2,261,516 +0.21(+0.38%)
Apr 16, 2008 53.81 54.97 53.43 54.86 3,744,613 +1.40(+2.62%)
Apr 15, 2008 53.48 54.43 52.73 53.46 3,956,167 -1.29(-2.36%)
Apr 14, 2008 54.55 54.97 54.31 54.75 2,007,365 +0.29(+0.53%)
Apr 11, 2008 55.28 55.78 54.32 54.46 2,616,424 -1.34(-2.40%)
Apr 10, 2008 56.44 56.44 55.49 55.80 2,359,127 -0.75(-1.33%)
Apr 09, 2008 56.88 57.40 56.21 56.55 1,986,320 -0.33(-0.58%)
Apr 08, 2008 57.17 57.30 56.53 56.88 2,731,832 -0.47(-0.82%)
Apr 07, 2008 58.10 58.22 57.25 57.35 2,422,791 -0.60(-1.04%)
Apr 04, 2008 58.16 58.27 57.52 57.95 2,601,937 -0.05(-0.09%)
Apr 03, 2008 58.28 58.57 57.77 58.00 2,359,989 -0.62(-1.06%)
Apr 02, 2008 58.65 59.66 58.37 58.62 2,480,393 -0.57(-0.96%)
Apr 01, 2008 56.87 59.19 56.87 59.19 3,628,561 +2.35(+4.13%)
Mar 31, 2008 56.56 57.16 56.07 56.84 3,189,005 +0.40(+0.71%)
Mar 28, 2008 55.86 57.14 55.66 56.44 2,713,306 +0.74(+1.33%)
Mar 27, 2008 56.64 56.66 55.42 55.70 2,125,651 -0.65(-1.15%)
Mar 26, 2008 56.43 56.68 55.85 56.35 2,161,904 -0.26(-0.46%)
Mar 25, 2008 56.40 56.97 55.88 56.61 5,035,109 +0.88(+1.58%)
Mar 24, 2008 54.50 56.04 54.50 55.73 1,751,173 +1.46(+2.69%)
Mar 21, 2008 54.12 54.48 53.40 54.27 3,152,430 -0.00(-0.00%)
Mar 20, 2008 54.12 54.48 53.40 54.27 3,152,430 +0.35(+0.65%)
Mar 19, 2008 54.20 55.25 53.92 53.92 2,949,193 -0.24(-0.44%)
Mar 18, 2008 53.25 54.16 53.07 54.16 2,768,183 +1.60(+3.04%)
Mar 17, 2008 52.14 53.54 52.14 52.56 4,300,901 -0.74(-1.39%)
Mar 14, 2008 54.67 54.70 52.57 53.30 3,369,728 -1.08(-1.99%)
Mar 13, 2008 52.67 54.58 52.62 54.38 2,952,151 +1.09(+2.05%)
Mar 12, 2008 53.45 54.23 53.09 53.29 3,036,916 -0.15(-0.28%)
Mar 11, 2008 52.01 53.47 52.01 53.44 3,433,714 +1.09(+2.08%)
Mar 10, 2008 53.51 53.74 52.30 52.35 2,926,000 -1.22(-2.28%)
Mar 07, 2008 53.28 54.02 53.12 53.57 3,280,914 -0.23(-0.43%)
Mar 06, 2008 54.48 55.01 53.80 53.80 2,280,594 -1.05(-1.91%)
Mar 05, 2008 55.25 55.86 54.40 54.85 3,034,728 -0.14(-0.25%)
Mar 04, 2008 55.01 55.33 54.00 54.99 4,029,915 -0.42(-0.76%)
Mar 03, 2008 55.93 56.15 55.07 55.41 2,402,008 -0.52(-0.93%)
Feb 29, 2008 56.51 56.94 55.59 55.93 2,529,681 -1.10(-1.93%)
Feb 28, 2008 57.30 57.52 56.44 57.03 1,360,797 -0.65(-1.13%)
Feb 27, 2008 57.68 58.01 57.29 57.68 1,846,814 -0.31(-0.53%)
Feb 26, 2008 57.77 58.00 57.51 57.99 1,837,111 +0.05(+0.09%)
Feb 25, 2008 56.44 57.99 56.39 57.94 2,354,059 +1.77(+3.15%)
Feb 22, 2008 56.50 56.60 55.34 56.17 2,300,342 -0.08(-0.14%)
Feb 21, 2008 57.35 57.50 56.18 56.25 1,368,849 -0.90(-1.57%)
Feb 20, 2008 56.75 57.35 56.23 57.15 1,957,317 +0.34(+0.60%)
Feb 19, 2008 57.29 57.82 56.58 56.81 1,907,680 -0.41(-0.72%)
Feb 18, 2008 56.58 57.34 56.08 57.22 0 +0.00(+0.00%)
Feb 15, 2008 56.58 57.34 56.08 57.22 1,939,714 +0.58(+1.02%)
Feb 14, 2008 57.37 57.50 56.61 56.64 2,110,230 -0.52(-0.91%)
Feb 13, 2008 57.16 57.37 56.33 57.16 2,833,844 +0.39(+0.69%)
Feb 12, 2008 56.31 57.07 55.60 56.77 2,545,712 +0.86(+1.54%)
Feb 11, 2008 55.51 56.21 55.12 55.91 2,199,753 +0.49(+0.88%)
Feb 08, 2008 55.12 56.55 54.95 55.42 4,183,057 -0.07(-0.13%)
Feb 07, 2008 53.75 56.00 53.75 55.49 4,679,400 +1.44(+2.66%)
Feb 06, 2008 54.24 56.26 53.71 54.05 8,935,099 +3.81(+7.58%)
Feb 05, 2008 50.68 50.76 49.37 50.24 4,327,320 -0.86(-1.68%)
Feb 04, 2008 52.39 52.56 50.71 51.10 4,364,374 -1.28(-2.44%)
Feb 01, 2008 51.41 52.50 50.78 52.38 3,498,841 +0.89(+1.73%)
Jan 31, 2008 50.41 51.74 50.00 51.49 3,672,205 +0.43(+0.84%)
Jan 30, 2008 52.15 52.26 50.96 51.06 3,866,841 -1.55(-2.95%)
Jan 29, 2008 51.70 52.74 51.04 52.61 2,822,924 +1.22(+2.37%)
Jan 28, 2008 51.76 51.76 50.86 51.39 2,497,185 -0.22(-0.43%)
Jan 25, 2008 50.75 52.48 50.64 51.61 4,895,676 +1.55(+3.10%)
Jan 24, 2008 50.57 50.72 49.78 50.06 3,525,400 -0.29(-0.58%)
Jan 23, 2008 49.47 50.40 49.13 50.35 12,740,418 -0.24(-0.47%)
Jan 22, 2008 48.61 51.68 46.63 50.59 11,023,888 -1.43(-2.75%)
Jan 21, 2008 54.26 54.26 51.60 52.02 0 +0.00(+0.00%)
Jan 18, 2008 54.26 54.26 51.60 52.02 6,419,041 -1.77(-3.29%)
Jan 17, 2008 54.80 54.87 52.51 53.79 5,466,676 -1.00(-1.83%)
Jan 16, 2008 54.59 55.37 54.22 54.79 2,514,370 +0.04(+0.07%)
Jan 15, 2008 55.41 55.74 54.26 54.75 3,559,553 -0.88(-1.58%)
Jan 14, 2008 55.50 55.96 54.89 55.63 2,071,100 +0.64(+1.16%)
Jan 11, 2008 55.38 55.86 54.90 54.99 2,142,976 -1.02(-1.82%)
Jan 10, 2008 55.28 56.41 54.41 56.01 4,331,179 +0.54(+0.97%)
Jan 09, 2008 56.96 57.17 54.49 55.47 4,936,994 -1.41(-2.48%)
Jan 08, 2008 57.09 57.81 56.41 56.88 3,195,250 -0.04(-0.07%)
Jan 07, 2008 56.17 57.00 56.09 56.92 2,206,750 +0.98(+1.75%)
Jan 04, 2008 56.63 57.00 55.94 55.94 2,019,204 -1.07(-1.88%)
Jan 03, 2008 56.09 57.43 55.88 57.01 2,141,602 +1.21(+2.17%)
Jan 02, 2008 57.68 57.75 55.53 55.80 3,289,048 -1.88(-3.26%)
Jan 01, 2008 58.50 58.50 57.58 57.68 0 +0.00(+0.00%)
Dec 31, 2007 58.50 58.50 57.58 57.68 1,379,741 -0.51(-0.88%)
Dec 28, 2007 58.47 58.48 57.73 58.19 1,031,953 +0.40(+0.69%)
Dec 27, 2007 58.89 58.89 57.76 57.79 1,136,205 -1.34(-2.27%)
Dec 26, 2007 58.04 59.21 58.04 59.13 1,049,755 +0.95(+1.63%)
Dec 24, 2007 58.50 58.81 58.04 58.18 782,425 -0.28(-0.48%)
Dec 21, 2007 57.92 58.64 57.05 58.46 2,997,156 +1.41(+2.47%)
Dec 20, 2007 57.17 57.20 56.40 57.05 3,158,460 +0.18(+0.32%)
Dec 19, 2007 56.82 57.14 56.27 56.87 4,171,940 +0.17(+0.30%)
Dec 18, 2007 56.84 57.25 56.42 56.70 2,232,241 +0.16(+0.28%)
Dec 17, 2007 57.03 57.33 56.54 56.54 2,169,400 -0.74(-1.29%)
Dec 14, 2007 56.80 57.65 56.71 57.28 2,438,314 -0.03(-0.05%)
Dec 13, 2007 57.04 57.39 56.45 57.31 2,360,473 -0.08(-0.14%)
Dec 12, 2007 58.60 58.60 56.72 57.39 3,312,482 -0.04(-0.07%)
Dec 11, 2007 58.68 59.25 57.39 57.43 2,219,011 -1.28(-2.18%)
Dec 10, 2007 58.15 58.81 57.81 58.71 1,604,732 +0.84(+1.45%)
Dec 07, 2007 58.30 58.49 57.55 57.87 2,048,159 -0.21(-0.36%)
Dec 06, 2007 58.26 58.26 57.57 58.08 2,546,635 +0.19(+0.33%)
Dec 05, 2007 57.69 58.51 56.95 57.89 2,264,475 +0.62(+1.08%)
Dec 04, 2007 57.20 57.56 56.74 57.27 2,080,200 -0.04(-0.07%)
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.