Thermo Fisher Scientific (NY: TMO )

597.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-1.18%)
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 137.35 137.47 134.76 135.25 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%)
Apr 01, 2015 134.67 134.72 131.29 132.00 1,801,438 -2.34(-1.74%)
Mar 31, 2015 134.55 136.24 134.18 134.34 1,431,681 -1.23(-0.91%)
Mar 30, 2015 134.59 135.80 134.34 135.57 1,306,432 +1.88(+1.41%)
Mar 27, 2015 133.24 134.52 133.18 133.69 1,104,716 +0.62(+0.47%)
Mar 26, 2015 132.67 133.97 132.21 133.07 1,200,832 -0.64(-0.48%)
Mar 25, 2015 135.65 136.92 133.60 133.71 1,805,496 -1.94(-1.43%)
Mar 24, 2015 137.37 139.03 135.58 135.65 5,124,359 -2.22(-1.61%)
Mar 23, 2015 136.36 138.50 135.62 137.87 1,830,323 +1.24(+0.91%)
Mar 20, 2015 135.88 136.88 134.85 136.63 2,666,340 +1.87(+1.39%)
Mar 19, 2015 133.78 135.01 133.77 134.76 1,638,767 +0.87(+0.65%)
Mar 18, 2015 132.16 134.62 131.11 133.89 1,906,953 +1.54(+1.16%)
Mar 17, 2015 132.55 132.82 130.42 132.35 1,544,006 -0.62(-0.47%)
Mar 16, 2015 129.39 133.00 129.39 132.97 2,313,264 +5.55(+4.36%)
Mar 13, 2015 128.40 129.54 126.61 127.42 1,209,566 -1.18(-0.92%)
Mar 12, 2015 128.51 129.30 127.99 128.60 1,251,750 +0.66(+0.52%)
Mar 11, 2015 127.50 128.54 127.25 127.94 1,152,750 +0.91(+0.72%)
Mar 10, 2015 127.45 128.47 126.18 127.03 1,734,765 -1.07(-0.84%)
Mar 09, 2015 128.59 128.66 127.67 128.10 992,444 -0.41(-0.32%)
Mar 06, 2015 130.75 130.86 128.24 128.51 1,972,898 -2.95(-2.24%)
Mar 05, 2015 130.32 131.57 129.59 131.46 1,544,650 +2.57(+1.99%)
Mar 04, 2015 129.66 129.73 129.73 128.89 1,395,506 -0.84(-0.65%)
Mar 03, 2015 130.38 130.76 128.96 129.73 1,458,509 -1.62(-1.23%)
Mar 02, 2015 130.00 131.57 129.64 131.35 1,345,497 +1.35(+1.04%)
Feb 27, 2015 129.81 130.49 129.78 130.00 1,070,415 -0.14(-0.11%)
Feb 26, 2015 130.76 131.15 129.80 130.14 1,558,414 -0.93(-0.71%)
Feb 25, 2015 131.85 132.00 130.78 131.07 1,285,846 -0.78(-0.59%)
Feb 24, 2015 130.82 131.96 130.27 131.85 1,385,674 +0.87(+0.66%)
Feb 23, 2015 131.00 131.34 130.45 130.98 2,086,218 -0.19(-0.14%)
Feb 20, 2015 127.41 131.22 127.15 131.17 2,170,746 +3.38(+2.64%)
Feb 19, 2015 127.71 128.11 127.09 127.79 1,266,252 -0.21(-0.16%)
Feb 18, 2015 128.00 128.86 126.85 128.00 1,363,450 -0.03(-0.02%)
Feb 17, 2015 127.02 128.17 126.19 128.03 1,381,943 +0.42(+0.33%)
Feb 13, 2015 126.81 127.61 127.61 127.61 1,543,600 +0.78(+0.61%)
Feb 12, 2015 126.76 127.08 125.60 126.83 1,370,737 +1.41(+1.12%)
Feb 11, 2015 125.27 126.19 124.86 125.42 1,313,650 +0.39(+0.31%)
Feb 10, 2015 124.08 125.16 123.63 125.03 1,232,255 +1.63(+1.32%)
Feb 09, 2015 123.86 124.75 122.93 123.40 1,349,600 -1.40(-1.12%)
Feb 06, 2015 127.00 127.24 124.32 124.80 1,573,436 -2.24(-1.76%)
Feb 05, 2015 126.76 127.49 125.87 127.04 1,472,761 +0.69(+0.55%)
Feb 04, 2015 126.85 128.03 126.03 126.35 1,531,088 -0.98(-0.77%)
Feb 03, 2015 126.43 127.47 125.38 127.33 1,796,981 +1.44(+1.14%)
Feb 02, 2015 125.49 125.91 123.20 125.89 1,835,608 +0.68(+0.54%)
Jan 30, 2015 126.81 127.62 125.01 125.21 3,513,094 -2.75(-2.15%)
Jan 29, 2015 123.36 128.73 121.54 127.96 4,902,995 +3.62(+2.91%)
Jan 28, 2015 125.70 125.88 124.00 124.34 2,401,784 -0.54(-0.43%)
Jan 27, 2015 124.16 125.85 124.12 124.88 1,894,282 -0.76(-0.60%)
Jan 26, 2015 124.56 125.77 123.27 125.64 2,032,816 +0.77(+0.62%)
Jan 23, 2015 126.77 127.07 124.76 124.87 1,993,834 -2.13(-1.68%)
Jan 22, 2015 126.35 127.57 125.38 127.00 2,953,796 +1.64(+1.31%)
Jan 21, 2015 125.02 126.36 124.87 125.36 1,278,633 +0.12(+0.10%)
Jan 20, 2015 126.00 126.50 124.09 125.24 2,270,042 -0.05(-0.04%)
Jan 16, 2015 123.71 125.51 123.29 125.29 2,034,094 +1.16(+0.93%)
Jan 15, 2015 126.20 126.55 124.11 124.13 2,639,650 -2.07(-1.64%)
Jan 14, 2015 126.95 127.37 125.09 126.20 2,851,541 -2.14(-1.67%)
Jan 13, 2015 129.56 130.31 127.11 128.34 2,092,950 -0.16(-0.12%)
Jan 12, 2015 130.11 130.62 128.30 128.50 1,810,406 -1.25(-0.96%)
Jan 09, 2015 130.76 131.12 129.33 129.75 1,912,447 -0.52(-0.40%)
Jan 08, 2015 129.46 131.06 129.46 130.27 2,524,350 +1.34(+1.04%)
Jan 07, 2015 126.56 128.97 125.94 128.93 2,098,338 +3.75(+3.00%)
Jan 06, 2015 126.36 128.19 124.54 125.18 2,526,156 -1.18(-0.93%)
Jan 05, 2015 127.31 129.14 126.15 126.36 2,434,808 -1.76(-1.37%)
Jan 02, 2015 126.30 128.49 126.16 128.12 2,043,711 +2.83(+2.26%)
Dec 31, 2014 127.23 125.29 125.29 125.29 1,045,900 -1.32(-1.04%)
Dec 30, 2014 126.72 127.26 126.51 126.61 631,784 -0.25(-0.20%)
Dec 29, 2014 127.17 127.50 126.02 126.86 830,779 -0.81(-0.63%)
Dec 26, 2014 127.01 128.26 126.82 127.67 634,306 +0.88(+0.69%)
Dec 24, 2014 126.99 126.79 126.79 126.79 665,500 +0.13(+0.10%)
Dec 23, 2014 129.36 129.48 126.63 126.66 1,340,287 -2.27(-1.76%)
Dec 22, 2014 128.64 129.40 127.77 128.93 1,161,394 +0.48(+0.37%)
Dec 19, 2014 127.16 129.29 127.07 128.45 3,121,010 +0.93(+0.73%)
Dec 18, 2014 125.86 127.54 125.20 127.52 1,734,024 +2.75(+2.20%)
Dec 17, 2014 122.30 124.87 121.15 124.77 1,883,140 +3.22(+2.65%)
Dec 16, 2014 123.42 125.38 121.50 121.55 1,537,272 -2.18(-1.76%)
Dec 15, 2014 125.42 126.14 122.89 123.73 1,639,133 -1.26(-1.01%)
Dec 12, 2014 125.85 126.76 124.97 124.99 1,108,827 -1.73(-1.37%)
Dec 11, 2014 127.34 128.94 126.43 126.72 1,388,693 -0.61(-0.48%)
Dec 10, 2014 128.22 129.05 127.19 127.33 1,787,119 -0.96(-0.75%)
Dec 09, 2014 127.11 128.36 126.04 128.29 1,107,929 -0.20(-0.16%)
Dec 08, 2014 128.09 129.04 127.71 128.49 1,382,212 -0.05(-0.04%)
Dec 05, 2014 128.33 128.97 128.03 128.54 1,113,085 +0.15(+0.12%)
Dec 04, 2014 128.75 129.22 127.76 128.39 1,098,904 -0.53(-0.41%)
Dec 03, 2014 128.70 129.37 128.47 128.92 1,178,262 +0.12(+0.09%)
Dec 02, 2014 128.19 129.01 126.75 128.80 1,323,919 +0.84(+0.66%)
Dec 01, 2014 129.34 129.34 127.93 127.96 1,442,425 -1.33(-1.03%)
Nov 28, 2014 128.71 129.77 128.71 129.29 825,559 +0.63(+0.49%)
Nov 26, 2014 127.90 128.66 128.66 128.66 1,275,500 +0.78(+0.61%)
Nov 25, 2014 127.76 129.69 127.22 127.88 1,855,690 +0.47(+0.37%)
Nov 24, 2014 125.88 127.87 125.88 127.41 2,150,945 +0.87(+0.69%)
Nov 21, 2014 125.36 127.04 125.36 126.54 2,497,542 +1.96(+1.57%)
Nov 20, 2014 123.71 126.33 123.03 124.58 2,538,557 -0.09(-0.07%)
Nov 19, 2014 120.84 125.32 119.90 124.67 4,289,659 +4.17(+3.46%)
Nov 18, 2014 118.43 120.88 118.31 120.50 2,126,282 +2.07(+1.75%)
Nov 17, 2014 118.26 118.75 117.89 118.43 1,308,772 -0.32(-0.27%)
Nov 14, 2014 117.93 118.86 117.84 118.75 1,522,340 +0.51(+0.43%)
Nov 13, 2014 118.67 118.85 117.86 118.24 1,207,595 -0.27(-0.23%)
Nov 12, 2014 117.92 118.70 117.63 118.51 1,483,417 +0.21(+0.18%)
Nov 11, 2014 116.69 118.64 116.33 118.30 1,947,968 +1.45(+1.24%)
Nov 10, 2014 116.42 117.21 115.61 116.85 1,247,677 +0.25(+0.21%)
Nov 07, 2014 118.86 118.86 116.13 116.60 2,131,564 -2.31(-1.94%)
Nov 06, 2014 118.81 119.15 118.36 118.91 1,260,918 +0.36(+0.30%)
Nov 05, 2014 119.00 119.18 117.92 118.55 2,543,292 +0.23(+0.19%)
Nov 04, 2014 118.48 118.76 117.61 118.32 1,469,036 -0.08(-0.07%)
Nov 03, 2014 116.82 119.06 116.82 118.40 1,883,922 +0.83(+0.71%)
Oct 31, 2014 118.41 118.58 117.06 117.57 2,206,510 +0.98(+0.84%)
Oct 30, 2014 115.90 116.88 115.62 116.59 1,835,415 +0.50(+0.43%)
Oct 29, 2014 118.45 118.60 115.14 116.09 3,195,532 -2.25(-1.90%)
Oct 28, 2014 118.42 118.75 117.84 118.34 1,861,138 +0.34(+0.29%)
Oct 27, 2014 117.83 118.13 117.12 118.00 1,600,473 +0.10(+0.08%)
Oct 24, 2014 116.19 118.49 116.05 117.90 1,865,081 +1.67(+1.44%)
Oct 23, 2014 115.59 117.36 115.02 116.23 2,602,179 +2.40(+2.11%)
Oct 22, 2014 114.41 115.19 112.61 113.83 6,596,471 -4.39(-3.71%)
Oct 21, 2014 115.03 118.25 115.03 118.22 2,439,220 +3.89(+3.40%)
Oct 20, 2014 111.92 114.39 111.67 114.33 1,871,957 +1.97(+1.75%)
Oct 17, 2014 110.62 113.17 110.26 112.36 2,354,184 +2.67(+2.43%)
Oct 16, 2014 108.59 111.64 108.55 109.69 4,332,412 -1.45(-1.30%)
Oct 15, 2014 110.30 111.73 107.33 111.14 3,180,881 -0.64(-0.57%)
Oct 14, 2014 112.56 113.44 111.14 111.78 3,109,252 -0.71(-0.63%)
Oct 13, 2014 116.35 116.47 112.24 112.49 3,051,538 -3.98(-3.42%)
Oct 10, 2014 117.98 119.06 116.42 116.47 2,059,806 -1.35(-1.15%)
Oct 09, 2014 121.64 121.64 117.70 117.82 1,751,878 -3.81(-3.13%)
Oct 08, 2014 118.40 121.70 117.98 121.63 1,643,702 +3.41(+2.88%)
Oct 07, 2014 120.33 120.49 118.19 118.22 1,533,823 -2.41(-2.00%)
Oct 06, 2014 122.03 122.31 119.50 120.63 982,415 -0.76(-0.63%)
Oct 03, 2014 119.46 121.53 119.46 121.39 1,664,548 +2.23(+1.87%)
Oct 02, 2014 119.57 120.36 118.16 119.16 1,875,136 -0.41(-0.34%)
Oct 01, 2014 122.30 122.30 119.27 119.57 2,481,136 -2.13(-1.75%)
Sep 30, 2014 122.35 122.92 121.49 121.70 1,672,218 -0.30(-0.25%)
Sep 29, 2014 120.49 122.24 120.38 122.00 1,153,517 +0.64(+0.53%)
Sep 26, 2014 120.93 121.36 120.25 121.36 1,004,627 +0.37(+0.31%)
Sep 25, 2014 123.02 123.71 120.97 120.99 1,837,537 -2.52(-2.04%)
Sep 24, 2014 121.00 123.70 120.80 123.51 2,027,475 +2.35(+1.94%)
Sep 23, 2014 121.36 121.88 120.80 121.16 1,203,649 -0.65(-0.53%)
Sep 22, 2014 123.23 123.23 121.41 121.81 976,475 -1.43(-1.16%)
Sep 19, 2014 124.80 125.06 123.04 123.24 1,215,490 -0.89(-0.72%)
Sep 18, 2014 123.81 124.58 123.63 124.13 785,997 +0.53(+0.43%)
Sep 17, 2014 122.65 124.09 122.47 123.60 1,465,941 +0.99(+0.81%)
Sep 16, 2014 122.08 122.84 121.47 122.61 1,337,384 +0.27(+0.22%)
Sep 15, 2014 123.05 123.26 121.68 122.34 1,296,003 -0.94(-0.76%)
Sep 12, 2014 123.36 123.46 122.56 123.28 1,702,502 -0.02(-0.02%)
Sep 11, 2014 123.24 123.66 122.45 123.30 1,420,193 -0.31(-0.25%)
Sep 10, 2014 124.50 124.67 123.46 123.61 1,338,331 -0.39(-0.31%)
Sep 09, 2014 124.78 124.95 123.78 124.00 1,398,748 -0.98(-0.78%)
Sep 08, 2014 125.01 125.25 124.07 124.98 1,652,546 +0.35(+0.28%)
Sep 05, 2014 123.81 124.66 123.41 124.63 1,390,773 +0.75(+0.61%)
Sep 04, 2014 123.98 125.24 123.64 123.88 1,496,639 +0.13(+0.11%)
Sep 03, 2014 122.83 124.37 122.82 123.75 1,614,716 +1.03(+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.