MENU

Thermo Fisher Scientific (NY: TMO )

560.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 52.74 53.63 52.46 53.28 4,778,737 +0.39(+0.74%)
Jun 27, 2008 52.16 53.17 52.16 52.89 3,273,343 +0.68(+1.30%)
Jun 26, 2008 52.69 53.15 52.21 52.21 3,025,751 -1.17(-2.19%)
Jun 25, 2008 53.65 53.91 53.02 53.37 3,100,585 +0.03(+0.05%)
Jun 24, 2008 54.66 54.76 52.93 53.35 3,432,207 -1.44(-2.63%)
Jun 23, 2008 54.94 55.32 54.51 54.79 1,871,407 -0.23(-0.42%)
Jun 20, 2008 55.59 56.26 54.78 55.02 2,097,105 -0.89(-1.59%)
Jun 19, 2008 55.38 56.25 54.91 55.91 2,225,121 +0.60(+1.09%)
Jun 18, 2008 55.92 56.19 55.23 55.30 1,660,896 -1.05(-1.87%)
Jun 17, 2008 56.98 57.14 56.13 56.36 1,746,276 -0.33(-0.59%)
Jun 16, 2008 55.98 56.80 55.58 56.69 2,510,796 +0.56(+1.01%)
Jun 13, 2008 56.10 56.74 55.36 56.13 1,858,379 +0.38(+0.69%)
Jun 12, 2008 54.97 56.36 54.97 55.74 2,195,478 +1.36(+2.50%)
Jun 11, 2008 55.27 55.35 54.34 54.39 1,734,634 -1.03(-1.86%)
Jun 10, 2008 55.27 55.71 54.33 55.42 2,583,819 +0.36(+0.66%)
Jun 09, 2008 55.78 55.81 54.68 55.06 1,940,906 -0.32(-0.57%)
Jun 06, 2008 55.92 56.29 55.30 55.37 2,250,257 -1.26(-2.23%)
Jun 05, 2008 56.04 56.75 55.59 56.63 1,659,384 +0.90(+1.61%)
Jun 04, 2008 55.52 56.34 55.50 55.74 2,242,233 -0.05(-0.09%)
Jun 03, 2008 55.81 56.42 55.31 55.78 2,148,199 +0.21(+0.38%)
Jun 02, 2008 56.32 57.07 55.03 55.57 2,887,015 -0.85(-1.51%)
May 30, 2008 56.07 56.59 55.87 56.42 1,767,899 +0.35(+0.63%)
May 29, 2008 55.40 56.33 55.04 56.07 1,867,100 +0.68(+1.23%)
May 28, 2008 55.50 55.64 55.10 55.39 1,427,328 -0.06(-0.10%)
May 27, 2008 55.35 55.66 54.75 55.45 2,184,689 +0.09(+0.16%)
May 26, 2008 55.30 55.50 55.00 55.36 0 +0.00(+0.00%)
May 23, 2008 55.30 55.50 55.00 55.36 1,582,285 -0.08(-0.14%)
May 22, 2008 56.15 56.35 55.27 55.44 2,685,375 -1.00(-1.78%)
May 21, 2008 55.77 57.24 55.74 56.44 3,316,161 +0.66(+1.18%)
May 20, 2008 55.31 56.41 54.89 55.78 3,576,324 -0.09(-0.15%)
May 19, 2008 55.45 56.40 55.16 55.87 3,052,838 +0.48(+0.86%)
May 16, 2008 55.09 55.45 54.71 55.39 2,459,497 +0.34(+0.63%)
May 15, 2008 54.70 55.25 54.35 55.05 1,585,857 +0.14(+0.26%)
May 14, 2008 55.02 55.80 54.69 54.90 2,708,501 -0.18(-0.33%)
May 13, 2008 55.26 55.39 54.54 55.09 2,347,022 +0.45(+0.82%)
May 12, 2008 53.82 54.69 53.82 54.64 1,287,229 +0.85(+1.58%)
May 09, 2008 53.73 54.38 53.45 53.78 816,366 -0.66(-1.21%)
May 08, 2008 54.64 54.78 54.02 54.44 2,073,213 +0.23(+0.42%)
May 07, 2008 54.72 55.16 54.05 54.22 2,582,623 -0.50(-0.91%)
May 06, 2008 55.33 55.78 54.53 54.71 3,760,697 -0.95(-1.70%)
May 05, 2008 56.09 56.22 55.26 55.66 2,158,227 -0.41(-0.73%)
May 02, 2008 56.18 56.88 55.78 56.07 2,937,376 -0.09(-0.15%)
May 01, 2008 54.97 56.20 54.86 56.16 2,082,594 +0.83(+1.50%)
Apr 30, 2008 55.11 56.08 55.03 55.32 3,242,341 +0.41(+0.75%)
Apr 29, 2008 54.50 55.31 54.50 54.91 2,631,803 +0.27(+0.49%)
Apr 28, 2008 53.39 55.16 53.39 54.65 3,508,735 +1.14(+2.13%)
Apr 25, 2008 53.44 53.82 52.88 53.51 3,564,872 +0.37(+0.70%)
Apr 24, 2008 54.34 54.34 50.97 53.13 7,643,195 -0.59(-1.10%)
Apr 23, 2008 53.13 53.92 52.85 53.73 3,690,518 +0.98(+1.85%)
Apr 22, 2008 53.06 53.30 52.38 52.75 2,693,785 -0.79(-1.48%)
Apr 21, 2008 54.03 54.03 53.30 53.55 1,891,446 -0.68(-1.25%)
Apr 18, 2008 54.06 54.34 53.75 54.22 2,489,540 +1.58(+3.00%)
Apr 17, 2008 52.52 52.78 52.39 52.65 2,365,587 +0.20(+0.38%)
Apr 16, 2008 51.44 52.55 51.08 52.45 3,916,935 +1.34(+2.62%)
Apr 15, 2008 51.13 52.04 50.41 51.11 4,138,224 -1.23(-2.36%)
Apr 14, 2008 52.15 52.55 51.92 52.34 2,099,741 +0.28(+0.53%)
Apr 11, 2008 52.85 53.33 51.93 52.06 2,736,828 -1.28(-2.40%)
Apr 10, 2008 53.96 53.96 53.05 53.35 2,467,690 -0.72(-1.33%)
Apr 09, 2008 54.38 54.87 53.74 54.06 2,077,727 -0.32(-0.58%)
Apr 08, 2008 54.65 54.78 54.04 54.38 2,857,547 -0.45(-0.82%)
Apr 07, 2008 55.54 55.66 54.73 54.83 2,534,284 -0.57(-1.04%)
Apr 04, 2008 55.60 55.71 54.99 55.40 2,721,674 -0.05(-0.09%)
Apr 03, 2008 55.72 55.99 55.23 55.45 2,468,592 -0.59(-1.06%)
Apr 02, 2008 56.07 57.04 55.80 56.04 2,594,537 -0.54(-0.96%)
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