MENU

Thermo Fisher Scientific (NY: TMO )

539.38 -2.04 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 140.75 142.21 140.14 141.59 1,165,342 +0.80(+0.57%)
Mar 30, 2016 141.04 142.04 140.35 140.79 894,260 +0.64(+0.46%)
Mar 29, 2016 138.39 140.28 137.70 140.15 1,208,198 +1.62(+1.17%)
Mar 28, 2016 139.59 139.88 138.12 138.53 827,738 -0.49(-0.35%)
Mar 24, 2016 138.15 139.02 139.02 139.02 992,800 +0.20(+0.14%)
Mar 23, 2016 139.00 139.75 138.41 138.82 1,076,582 -0.03(-0.02%)
Mar 22, 2016 139.15 139.98 138.38 138.85 1,617,083 -0.78(-0.56%)
Mar 21, 2016 139.50 140.18 138.88 139.63 1,280,907 -0.37(-0.26%)
Mar 18, 2016 138.85 140.77 137.76 140.00 3,271,798 +1.75(+1.27%)
Mar 17, 2016 138.81 139.33 136.58 138.25 2,386,229 -0.83(-0.60%)
Mar 16, 2016 138.29 139.43 137.46 139.08 1,261,614 +0.82(+0.59%)
Mar 15, 2016 138.59 138.77 137.03 138.26 1,524,201 -1.51(-1.08%)
Mar 14, 2016 139.61 140.57 138.86 139.77 1,124,341 -0.45(-0.32%)
Mar 11, 2016 138.88 140.86 138.80 140.22 2,036,114 +2.26(+1.64%)
Mar 10, 2016 138.94 140.16 136.70 137.96 2,398,657 -0.19(-0.14%)
Mar 09, 2016 139.65 140.27 137.47 138.15 2,588,844 -0.93(-0.67%)
Mar 08, 2016 140.24 141.03 138.78 139.08 2,202,504 -2.47(-1.74%)
Mar 07, 2016 138.72 141.62 137.29 141.55 3,182,911 +1.25(+0.89%)
Mar 04, 2016 138.78 140.99 138.46 140.30 2,355,674 +1.63(+1.18%)
Mar 03, 2016 137.75 139.04 136.46 138.67 2,122,105 +0.55(+0.40%)
Mar 02, 2016 134.84 138.58 134.72 138.12 3,278,212 +2.84(+2.10%)
Mar 01, 2016 129.84 135.74 129.70 135.28 2,598,226 +6.09(+4.71%)
Feb 29, 2016 130.24 131.04 129.13 129.19 2,237,028 -1.52(-1.16%)
Feb 26, 2016 130.94 131.60 130.27 130.71 897,215 +0.14(+0.11%)
Feb 25, 2016 130.00 130.99 129.08 130.57 1,077,713 +0.80(+0.62%)
Feb 24, 2016 128.38 130.07 127.65 129.77 924,605 +0.03(+0.02%)
Feb 23, 2016 131.03 131.54 128.84 129.74 1,244,233 -1.70(-1.29%)
Feb 22, 2016 131.00 131.99 130.32 131.44 937,100 +1.28(+0.98%)
Feb 19, 2016 129.52 130.76 128.31 130.16 1,303,282 +0.47(+0.36%)
Feb 18, 2016 130.26 131.37 129.29 129.69 1,292,932 -1.01(-0.77%)
Feb 17, 2016 128.17 131.61 127.56 130.70 1,832,443 +3.28(+2.57%)
Feb 16, 2016 127.72 128.41 126.42 127.42 2,466,423 +0.94(+0.74%)
Feb 12, 2016 124.52 126.48 126.48 126.48 1,574,400 +3.18(+2.58%)
Feb 11, 2016 122.86 124.29 122.25 123.30 1,441,929 -2.16(-1.72%)
Feb 10, 2016 126.07 129.00 125.22 125.46 1,584,451 +1.01(+0.81%)
Feb 09, 2016 121.03 125.47 120.73 124.45 2,855,139 +2.51(+2.06%)
Feb 08, 2016 121.75 122.82 119.75 121.94 2,958,363 -1.24(-1.01%)
Feb 05, 2016 127.00 127.25 121.30 123.18 4,172,149 -4.62(-3.62%)
Feb 04, 2016 126.36 128.61 125.95 127.80 2,319,021 +1.75(+1.39%)
Feb 03, 2016 127.94 127.94 123.19 126.05 2,984,896 -0.84(-0.66%)
Feb 02, 2016 129.31 129.85 126.53 126.89 1,838,132 -3.80(-2.91%)
Feb 01, 2016 131.26 132.10 129.64 130.69 1,745,435 -1.37(-1.04%)
Jan 29, 2016 129.07 132.06 128.60 132.06 3,189,511 +3.89(+3.04%)
Jan 28, 2016 130.86 133.00 127.18 128.17 4,610,403 -7.66(-5.64%)
Jan 27, 2016 134.05 137.21 133.34 135.83 3,308,858 +1.73(+1.29%)
Jan 26, 2016 134.59 135.06 132.07 134.10 1,721,902 -0.63(-0.47%)
Jan 25, 2016 134.73 136.25 134.28 134.73 1,320,450 -0.58(-0.43%)
Jan 22, 2016 133.59 135.40 132.92 135.31 1,930,040 +3.63(+2.76%)
Jan 21, 2016 133.47 133.61 130.74 131.68 2,193,874 -1.37(-1.03%)
Jan 20, 2016 132.66 134.66 129.54 133.05 2,917,516 -1.86(-1.38%)
Jan 19, 2016 134.57 135.65 132.90 134.91 3,005,830 +2.15(+1.62%)
Jan 15, 2016 134.59 132.76 132.76 132.76 3,332,600 -3.03(-2.23%)
Jan 14, 2016 133.64 137.36 133.44 135.79 2,871,189 +2.02(+1.51%)
Jan 13, 2016 137.42 138.01 133.00 133.77 2,521,224 -3.20(-2.34%)
Jan 12, 2016 136.29 137.90 135.54 136.97 3,088,125 +2.09(+1.55%)
Jan 11, 2016 134.34 137.29 133.39 134.88 2,407,392 +0.72(+0.54%)
Jan 08, 2016 135.60 137.01 133.82 134.16 2,148,124 -0.15(-0.11%)
Jan 07, 2016 135.00 135.26 133.14 134.31 2,470,846 -3.14(-2.28%)
Jan 06, 2016 136.55 138.45 136.55 137.45 2,300,840 -1.06(-0.77%)
Jan 05, 2016 139.00 140.94 138.37 138.51 3,184,443 -0.24(-0.17%)
Jan 04, 2016 139.45 140.15 137.32 138.75 3,287,526 -3.10(-2.19%)
Dec 31, 2015 141.97 141.85 141.85 141.85 1,145,000 -1.01(-0.71%)
Dec 30, 2015 143.04 143.65 142.51 142.86 1,057,542 -0.17(-0.12%)
Dec 29, 2015 141.58 143.50 141.39 143.03 1,415,935 +2.33(+1.66%)
Dec 28, 2015 140.97 141.21 140.53 140.70 835,653 -0.62(-0.44%)
Dec 24, 2015 140.94 141.32 141.32 141.32 370,700 +0.30(+0.21%)
Dec 23, 2015 140.00 141.45 139.64 141.02 1,534,829 +1.49(+1.07%)
Dec 22, 2015 138.10 139.70 137.20 139.53 1,250,749 +1.98(+1.44%)
Dec 21, 2015 135.76 137.64 135.58 137.55 1,325,891 +3.04(+2.26%)
Dec 18, 2015 137.26 137.44 134.51 134.51 2,716,593 -3.65(-2.64%)
Dec 17, 2015 140.28 140.52 138.10 138.16 1,863,387 -2.29(-1.63%)
Dec 16, 2015 138.68 140.74 138.29 140.45 1,697,162 +2.96(+2.15%)
Dec 15, 2015 136.31 138.16 136.31 137.49 1,726,814 +2.08(+1.54%)
Dec 14, 2015 133.85 135.57 133.41 135.41 1,452,383 +1.21(+0.90%)
Dec 11, 2015 133.23 135.05 133.06 134.20 1,542,364 -0.93(-0.69%)
Dec 10, 2015 134.42 136.10 133.98 135.13 1,056,728 +0.74(+0.55%)
Dec 09, 2015 135.42 136.99 134.01 134.39 1,524,951 -1.66(-1.22%)
Dec 08, 2015 134.95 136.98 134.56 136.05 1,548,656 +0.52(+0.38%)
Dec 07, 2015 136.85 136.97 134.94 135.53 1,340,951 -1.54(-1.12%)
Dec 04, 2015 133.58 137.15 132.57 137.07 1,877,859 +4.50(+3.39%)
Dec 03, 2015 136.74 137.62 131.78 132.57 2,367,641 -4.20(-3.07%)
Dec 02, 2015 138.52 138.87 136.53 136.77 1,508,989 -1.58(-1.14%)
Dec 01, 2015 138.86 139.67 137.16 138.35 2,719,175 -0.05(-0.04%)
Nov 30, 2015 140.29 140.66 138.36 138.40 2,609,625 -1.56(-1.11%)
Nov 27, 2015 138.64 140.29 138.64 139.96 643,881 +1.30(+0.94%)
Nov 25, 2015 137.80 138.66 138.66 138.66 1,085,500 +0.70(+0.51%)
Nov 24, 2015 136.59 138.11 136.20 137.96 1,262,990 +0.36(+0.26%)
Nov 23, 2015 137.80 138.60 137.07 137.60 1,818,981 -0.24(-0.17%)
Nov 20, 2015 138.29 138.40 137.42 137.84 2,780,134 +0.44(+0.32%)
Nov 19, 2015 137.78 138.58 137.16 137.40 1,562,233 -0.33(-0.24%)
Nov 18, 2015 135.68 137.94 135.54 137.73 1,504,470 +2.29(+1.69%)
Nov 17, 2015 135.00 136.80 134.94 135.44 1,696,676 -0.10(-0.07%)
Nov 16, 2015 132.58 135.61 132.51 135.54 1,343,436 +3.21(+2.43%)
Nov 13, 2015 132.67 133.69 131.91 132.33 1,348,385 -0.11(-0.08%)
Nov 12, 2015 133.81 134.93 132.42 132.44 1,296,903 -2.42(-1.79%)
Nov 11, 2015 136.40 136.65 134.80 134.86 1,818,353 -1.17(-0.86%)
Nov 10, 2015 134.31 136.47 133.42 136.03 1,942,948 +1.73(+1.29%)
Nov 09, 2015 134.36 134.70 132.97 134.30 1,819,584 +0.00(+0.00%)
Nov 06, 2015 133.97 134.42 133.11 134.30 1,242,154 -0.65(-0.48%)
Nov 05, 2015 134.75 135.73 133.74 134.95 1,756,873 -0.30(-0.22%)
Nov 04, 2015 134.36 135.33 133.37 135.25 1,622,470 +0.99(+0.74%)
Nov 03, 2015 134.08 134.69 132.61 134.26 1,460,169 -0.28(-0.21%)
Nov 02, 2015 131.28 134.76 131.01 134.54 1,618,556 +3.76(+2.88%)
Oct 30, 2015 131.42 132.41 130.78 130.78 2,435,613 -0.60(-0.46%)
Oct 29, 2015 129.23 131.51 128.90 131.38 1,783,410 +2.13(+1.65%)
Oct 28, 2015 126.89 129.31 126.08 129.25 1,483,274 +2.46(+1.94%)
Oct 27, 2015 126.60 127.95 126.40 126.79 1,711,563 -0.24(-0.19%)
Oct 26, 2015 126.78 127.26 126.20 127.03 1,926,366 +0.56(+0.44%)
Oct 23, 2015 124.49 127.28 124.10 126.47 3,333,565 +2.47(+1.99%)
Oct 22, 2015 127.76 128.04 123.67 124.00 3,278,361 -3.11(-2.45%)
Oct 21, 2015 128.73 129.99 124.19 127.11 4,248,006 -1.51(-1.17%)
Oct 20, 2015 128.69 129.58 128.04 128.62 2,077,878 -0.41(-0.32%)
Oct 19, 2015 126.27 129.07 125.98 129.03 2,007,488 +2.63(+2.08%)
Oct 16, 2015 125.86 126.44 125.30 126.40 1,982,406 +0.93(+0.74%)
Oct 15, 2015 124.30 125.54 123.54 125.47 2,245,367 +1.50(+1.21%)
Oct 14, 2015 125.18 126.12 123.52 123.97 1,326,761 -1.51(-1.20%)
Oct 13, 2015 125.07 126.70 124.83 125.48 898,520 -0.42(-0.33%)
Oct 12, 2015 126.14 126.50 125.31 125.90 916,900 -0.62(-0.49%)
Oct 09, 2015 125.76 126.69 125.59 126.52 1,282,977 +0.67(+0.53%)
Oct 08, 2015 124.73 125.85 124.13 125.85 1,504,018 +0.65(+0.52%)
Oct 07, 2015 124.69 125.57 123.95 125.20 2,003,458 +1.11(+0.89%)
Oct 06, 2015 125.35 125.97 122.41 124.09 2,445,150 -2.46(-1.94%)
Oct 05, 2015 124.40 126.76 124.40 126.55 2,176,360 +2.06(+1.65%)
Oct 02, 2015 120.04 124.52 119.92 124.49 1,383,324 +2.39(+1.96%)
Oct 01, 2015 122.70 123.06 121.00 122.10 2,043,061 -0.18(-0.15%)
Sep 30, 2015 120.47 122.42 120.47 122.28 1,944,249 +2.44(+2.04%)
Sep 29, 2015 118.29 121.31 118.13 119.84 2,181,782 +1.71(+1.45%)
Sep 28, 2015 121.16 121.92 117.10 118.13 3,655,684 -4.52(-3.69%)
Sep 25, 2015 124.66 125.36 122.22 122.65 1,996,824 -1.35(-1.09%)
Sep 24, 2015 123.81 124.24 122.69 124.00 1,491,543 -0.62(-0.50%)
Sep 23, 2015 124.81 125.62 124.35 124.62 1,339,403 -0.63(-0.50%)
Sep 22, 2015 125.00 125.42 124.21 125.25 2,078,953 -1.08(-0.85%)
Sep 21, 2015 126.12 127.23 125.27 126.33 1,866,349 +0.55(+0.44%)
Sep 18, 2015 127.36 127.50 125.46 125.78 2,701,245 -2.45(-1.91%)
Sep 17, 2015 126.42 130.76 126.01 128.23 3,074,883 +1.95(+1.54%)
Sep 16, 2015 124.99 126.64 124.40 126.28 2,137,213 +1.19(+0.95%)
Sep 15, 2015 122.87 125.48 122.15 125.09 2,124,986 +2.93(+2.40%)
Sep 14, 2015 123.33 123.33 121.58 122.16 1,268,679 -0.74(-0.60%)
Sep 11, 2015 121.43 122.96 120.93 122.90 1,411,133 +0.87(+0.71%)
Sep 10, 2015 121.23 122.63 121.06 122.03 1,883,638 +0.41(+0.34%)
Sep 09, 2015 124.82 124.95 121.41 121.62 2,199,752 -2.07(-1.67%)
Sep 08, 2015 123.62 123.79 122.19 123.69 1,729,647 +2.52(+2.08%)
Sep 04, 2015 120.68 121.17 121.17 121.17 2,158,800 -1.60(-1.30%)
Sep 03, 2015 123.26 124.25 122.38 122.77 2,383,778 -0.01(-0.01%)
Sep 02, 2015 123.10 123.10 120.68 122.78 2,923,546 +1.33(+1.10%)
Sep 01, 2015 123.00 124.24 120.78 121.45 3,550,293 -3.92(-3.13%)
Aug 31, 2015 126.51 127.24 124.89 125.37 2,601,392 -1.15(-0.91%)
Aug 28, 2015 127.53 127.91 125.64 126.52 1,818,082 -1.39(-1.09%)
Aug 27, 2015 126.72 128.10 125.57 127.91 2,159,487 +2.65(+2.12%)
Aug 26, 2015 122.56 125.46 121.22 125.26 3,074,126 +5.21(+4.34%)
Aug 25, 2015 124.53 124.88 119.93 120.05 2,863,508 -1.62(-1.33%)
Aug 24, 2015 120.90 126.12 117.98 121.67 3,978,735 -6.29(-4.92%)
Aug 21, 2015 131.01 132.04 127.91 127.96 2,046,115 -4.38(-3.31%)
Aug 20, 2015 133.58 133.69 132.25 132.34 2,275,642 -1.39(-1.04%)
Aug 19, 2015 134.45 135.05 133.50 133.73 1,299,266 -1.59(-1.17%)
Aug 18, 2015 136.15 136.71 135.20 135.32 879,897 -0.99(-0.73%)
Aug 17, 2015 134.60 136.40 134.01 136.31 892,158 +1.29(+0.96%)
Aug 14, 2015 133.59 135.24 133.50 135.02 904,122 +1.30(+0.97%)
Aug 13, 2015 134.95 135.13 133.37 133.72 828,286 -0.99(-0.73%)
Aug 12, 2015 133.56 135.06 130.57 134.71 2,222,329 +0.13(+0.10%)
Aug 11, 2015 135.72 136.46 133.85 134.58 1,546,774 -2.60(-1.90%)
Aug 10, 2015 137.04 137.51 136.47 137.18 761,279 +1.16(+0.85%)
Aug 07, 2015 136.92 137.08 134.34 136.02 1,070,350 -0.90(-0.66%)
Aug 06, 2015 138.37 139.12 136.01 136.92 1,063,718 -1.77(-1.28%)
Aug 05, 2015 138.97 139.42 138.04 138.69 1,117,053 +0.92(+0.67%)
Aug 04, 2015 138.68 138.99 137.51 137.77 857,254 -0.67(-0.48%)
Aug 03, 2015 139.50 139.78 137.68 138.44 1,447,954 -1.09(-0.78%)
Jul 31, 2015 139.13 140.25 138.89 139.53 1,189,956 +0.41(+0.29%)
Jul 30, 2015 138.93 139.60 137.47 139.12 947,349 -0.50(-0.36%)
Jul 29, 2015 138.31 139.76 138.31 139.62 1,099,560 +0.97(+0.70%)
Jul 28, 2015 138.73 139.12 137.45 138.65 1,256,870 +1.63(+1.19%)
Jul 27, 2015 137.48 137.59 136.29 137.02 1,388,275 -0.92(-0.67%)
Jul 24, 2015 139.64 140.72 137.60 137.94 1,345,473 -2.66(-1.89%)
Jul 23, 2015 140.50 140.94 139.55 140.60 2,030,038 +0.54(+0.39%)
Jul 22, 2015 140.22 141.25 14.00 140.06 3,412,245 +3.59(+2.63%)
Jul 21, 2015 136.34 137.04 135.71 136.47 1,864,372 +0.30(+0.22%)
Jul 20, 2015 135.82 136.49 135.42 136.17 1,055,412 +0.42(+0.31%)
Jul 17, 2015 136.26 136.78 135.05 135.75 1,477,627 -0.91(-0.67%)
Jul 16, 2015 135.79 136.76 135.71 136.66 1,363,716 +1.41(+1.04%)
Jul 15, 2015 137.35 137.47 134.75 135.25 2,362,813 -1.34(-0.98%)
Jul 14, 2015 134.72 137.02 134.17 136.59 2,763,105 +2.30(+1.71%)
Jul 13, 2015 131.37 134.38 130.75 134.29 1,732,531 +3.66(+2.80%)
Jul 10, 2015 129.74 131.00 128.69 130.63 2,163,310 +2.81(+2.20%)
Jul 09, 2015 129.62 130.00 127.77 127.82 1,240,633 -0.38(-0.30%)
Jul 08, 2015 129.94 130.54 128.11 128.20 1,515,537 -2.75(-2.10%)
Jul 07, 2015 130.86 131.01 128.71 130.95 1,473,773 +0.56(+0.43%)
Jul 06, 2015 129.74 130.91 129.68 130.39 1,465,420 -0.56(-0.43%)
Jul 02, 2015 131.14 130.95 130.95 130.95 1,093,200 +0.13(+0.10%)
Jul 01, 2015 130.67 130.89 129.83 130.82 1,161,020 +1.06(+0.82%)
Jun 30, 2015 130.84 131.26 129.40 129.76 1,312,111 +0.31(+0.24%)
Jun 29, 2015 130.92 132.18 129.30 129.45 1,862,176 -2.76(-2.09%)
Jun 26, 2015 132.84 134.12 131.97 132.21 2,203,612 +0.68(+0.52%)
Jun 25, 2015 130.21 131.97 129.44 131.53 1,993,617 +1.26(+0.97%)
Jun 24, 2015 129.15 131.47 128.88 130.27 2,000,897 +0.72(+0.56%)
Jun 23, 2015 129.99 130.68 128.99 129.55 836,566 -0.54(-0.42%)
Jun 22, 2015 130.46 130.91 129.98 130.09 1,130,419 +0.12(+0.09%)
Jun 19, 2015 129.54 130.30 129.68 129.97 1,948,564 +0.29(+0.22%)
Jun 18, 2015 129.00 130.45 129.00 129.68 2,039,794 +1.04(+0.81%)
Jun 17, 2015 129.00 129.30 127.40 128.64 1,322,063 -0.16(-0.12%)
Jun 16, 2015 129.66 130.31 128.27 128.80 1,429,991 -0.74(-0.57%)
Jun 15, 2015 128.88 129.71 128.20 129.54 2,271,291 -0.48(-0.37%)
Jun 12, 2015 129.87 130.52 129.23 130.02 1,723,875 -0.50(-0.38%)
Jun 11, 2015 130.40 130.76 130.29 130.52 762,831 +0.34(+0.26%)
Jun 10, 2015 128.59 130.48 128.59 130.18 1,185,666 +1.61(+1.25%)
Jun 09, 2015 127.99 129.01 127.45 128.57 2,007,323 +0.30(+0.23%)
Jun 08, 2015 129.25 129.54 128.17 128.27 1,767,214 -1.30(-1.00%)
Jun 05, 2015 129.05 129.89 128.43 129.57 919,346 +0.07(+0.05%)
Jun 04, 2015 129.03 129.82 128.91 129.50 1,252,160 -0.48(-0.37%)
Jun 03, 2015 130.07 130.09 129.18 129.98 1,137,174 +0.41(+0.32%)
Jun 02, 2015 129.10 130.03 128.34 129.57 847,697 +0.11(+0.08%)
Jun 01, 2015 129.84 129.94 128.51 129.46 1,209,190 -0.17(-0.13%)
May 29, 2015 130.24 130.24 129.25 129.63 1,655,168 -0.50(-0.38%)
May 28, 2015 130.70 130.89 129.54 130.13 928,727 -0.86(-0.66%)
May 27, 2015 130.51 131.14 129.93 130.99 1,370,912 +1.19(+0.92%)
May 26, 2015 131.31 131.59 129.80 129.80 1,557,472 -2.35(-1.78%)
May 22, 2015 132.87 132.15 132.15 132.15 1,321,000 -0.69(-0.52%)
May 21, 2015 132.19 133.48 131.84 132.84 2,328,749 +0.82(+0.62%)
May 20, 2015 130.59 132.96 130.55 132.02 1,858,528 +1.47(+1.13%)
May 19, 2015 129.88 131.23 129.60 130.55 1,232,209 +0.58(+0.45%)
May 18, 2015 130.25 130.48 129.74 129.97 1,250,036 -0.19(-0.15%)
May 15, 2015 131.12 131.13 129.69 130.16 1,517,951 -0.94(-0.72%)
May 14, 2015 130.62 131.33 129.76 131.10 1,304,440 +1.25(+0.96%)
May 13, 2015 129.36 130.18 129.05 129.85 2,084,694 +0.24(+0.19%)
May 12, 2015 130.00 130.24 128.11 129.61 1,465,150 -0.26(-0.20%)
May 11, 2015 129.69 130.25 129.49 129.87 962,491 -0.11(-0.08%)
May 08, 2015 128.96 130.22 128.96 129.98 2,121,977 +2.23(+1.75%)
May 07, 2015 127.81 128.50 127.18 127.75 2,313,774 +0.09(+0.07%)
May 06, 2015 127.19 127.72 126.37 127.66 1,843,944 +1.01(+0.80%)
May 05, 2015 126.15 127.52 126.15 126.65 1,348,278 -1.13(-0.88%)
May 04, 2015 128.24 128.98 127.73 127.78 1,179,576 +0.12(+0.09%)
May 01, 2015 126.50 127.74 126.18 127.66 2,293,425 +1.98(+1.58%)
Apr 30, 2015 126.70 127.35 125.25 125.68 1,966,682 -1.45(-1.14%)
Apr 29, 2015 127.36 128.05 126.54 127.13 1,641,954 -0.50(-0.39%)
Apr 28, 2015 127.79 127.99 126.34 127.63 2,446,350 +0.36(+0.28%)
Apr 27, 2015 130.70 130.70 127.00 127.27 2,925,085 -2.75(-2.12%)
Apr 24, 2015 130.10 130.67 129.35 130.02 1,533,591 +0.47(+0.36%)
Apr 23, 2015 130.28 130.30 128.68 129.55 2,254,308 -1.14(-0.87%)
Apr 22, 2015 129.18 132.61 128.79 130.69 3,480,915 -3.75(-2.79%)
Apr 21, 2015 134.28 135.18 133.56 134.44 1,758,151 +0.41(+0.31%)
Apr 20, 2015 133.23 134.54 133.17 134.03 1,379,306 +1.93(+1.46%)
Apr 17, 2015 131.81 132.29 130.87 132.10 2,040,270 -0.39(-0.29%)
Apr 16, 2015 133.26 133.53 132.31 132.49 1,547,412 -1.13(-0.85%)
Apr 15, 2015 133.16 133.98 132.98 133.62 944,039 +0.94(+0.71%)
Apr 14, 2015 132.72 133.17 132.08 132.68 1,073,546 -0.04(-0.03%)
Apr 13, 2015 133.29 134.24 132.72 132.72 810,592 -1.01(-0.76%)
Apr 10, 2015 133.43 134.45 132.92 133.73 820,028 +0.16(+0.12%)
Apr 09, 2015 132.91 133.88 132.43 133.57 750,593 +0.75(+0.56%)
Apr 08, 2015 133.00 134.16 132.11 132.82 1,268,620 -0.20(-0.15%)
Apr 07, 2015 133.96 135.00 133.02 133.02 945,557 -0.48(-0.36%)
Apr 06, 2015 132.46 134.15 132.27 133.50 980,220 +0.39(+0.29%)
Apr 02, 2015 132.26 133.11 133.11 133.11 841,100 +1.11(+0.84%)
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.
TOP
Email a Story