Thermo Fisher Scientific (NY: TMO )

532.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.66 43.78 42.86 43.67 7,535,889 +0.06(+0.14%)
Sep 29, 2009 44.00 44.36 43.24 43.61 7,020,709 -0.70(-1.58%)
Sep 28, 2009 44.19 44.43 43.50 44.31 5,261,861 +0.31(+0.70%)
Sep 25, 2009 44.74 44.80 43.95 44.00 4,296,811 -0.76(-1.70%)
Sep 24, 2009 45.35 45.64 44.70 44.76 2,444,019 -0.52(-1.15%)
Sep 23, 2009 46.06 46.27 45.28 45.28 2,580,370 -0.79(-1.71%)
Sep 22, 2009 46.06 46.34 45.93 46.07 3,422,834 +0.18(+0.39%)
Sep 21, 2009 44.65 46.06 44.58 45.89 5,750,862 +1.02(+2.27%)
Sep 18, 2009 45.78 45.93 44.77 44.87 7,520,682 -0.82(-1.79%)
Sep 17, 2009 45.41 45.87 45.27 45.69 3,775,420 -0.28(-0.61%)
Sep 16, 2009 45.65 46.05 45.10 45.97 5,100,711 +0.51(+1.12%)
Sep 15, 2009 46.95 46.95 45.40 45.46 10,013,935 -2.13(-4.48%)
Sep 14, 2009 47.05 47.74 47.00 47.59 2,897,392 +0.45(+0.95%)
Sep 11, 2009 46.77 47.69 46.69 47.14 3,662,202 +0.59(+1.27%)
Sep 10, 2009 45.91 46.62 45.61 46.55 2,406,843 +0.71(+1.55%)
Sep 09, 2009 44.75 45.84 44.66 45.84 2,388,404 +1.05(+2.34%)
Sep 08, 2009 44.88 45.21 44.41 44.79 1,868,279 +0.09(+0.20%)
Sep 04, 2009 44.47 44.85 44.02 44.70 2,012,986 +0.23(+0.52%)
Sep 03, 2009 43.52 44.50 43.52 44.47 2,749,021 +1.19(+2.75%)
Sep 02, 2009 44.57 44.57 43.13 43.28 5,641,293 -1.45(-3.24%)
Sep 01, 2009 44.99 45.75 44.52 44.73 2,466,244 -0.48(-1.06%)
Aug 31, 2009 45.30 45.77 44.74 45.21 2,845,323 -0.24(-0.53%)
Aug 28, 2009 45.69 45.83 44.90 45.45 1,979,952 -0.05(-0.11%)
Aug 27, 2009 45.63 45.82 44.95 45.50 1,921,642 -0.14(-0.31%)
Aug 26, 2009 45.79 46.03 45.46 45.64 2,068,835 -0.14(-0.31%)
Aug 25, 2009 45.47 46.24 45.32 45.78 3,367,846 +0.44(+0.97%)
Aug 24, 2009 45.98 46.05 45.27 45.34 3,003,549 -0.33(-0.72%)
Aug 21, 2009 45.82 46.10 45.46 45.67 3,568,153 +0.24(+0.53%)
Aug 20, 2009 45.08 45.50 44.86 45.43 2,569,571 +0.47(+1.05%)
Aug 19, 2009 44.59 45.06 44.36 44.96 3,602,745 +0.05(+0.11%)
Aug 18, 2009 44.76 45.15 44.44 44.91 3,263,338 +0.22(+0.49%)
Aug 17, 2009 44.71 44.99 44.09 44.69 4,201,287 -0.38(-0.84%)
Aug 14, 2009 46.53 46.53 44.63 45.07 4,050,575 -1.70(-3.63%)
Aug 13, 2009 46.12 46.80 45.05 46.77 4,341,574 +0.90(+1.96%)
Aug 12, 2009 44.50 46.21 44.32 45.87 3,720,876 +1.24(+2.78%)
Aug 11, 2009 45.38 45.60 44.42 44.63 2,858,932 -0.94(-2.06%)
Aug 10, 2009 45.20 45.61 44.65 45.57 2,697,493 +0.36(+0.80%)
Aug 07, 2009 45.03 45.61 44.98 45.21 2,343,534 +0.53(+1.19%)
Aug 06, 2009 45.27 45.50 44.29 44.68 3,011,448 -0.51(-1.13%)
Aug 05, 2009 45.40 45.60 44.56 45.19 2,507,444 -0.03(-0.06%)
Aug 04, 2009 45.60 45.91 45.12 45.22 2,735,700 -0.48(-1.05%)
Aug 03, 2009 45.77 45.79 44.91 45.70 3,675,756 +0.42(+0.93%)
Jul 31, 2009 45.28 45.98 45.14 45.28 2,478,897 -0.23(-0.51%)
Jul 30, 2009 45.75 45.98 44.51 45.51 3,745,573 +0.12(+0.26%)
Jul 29, 2009 44.27 45.80 44.11 45.39 5,707,925 +1.02(+2.30%)
Jul 28, 2009 44.13 44.63 43.81 44.37 2,754,374 +0.26(+0.59%)
Jul 27, 2009 44.23 44.58 43.75 44.11 2,823,124 -0.28(-0.63%)
Jul 24, 2009 43.81 44.71 43.70 44.39 100 +0.46(+1.05%)
Jul 23, 2009 44.62 46.27 43.59 43.93 15,060,420 +2.11(+5.05%)
Jul 22, 2009 41.27 41.98 41.02 41.82 4,083,106 +0.19(+0.46%)
Jul 21, 2009 41.91 42.24 41.29 41.63 2,979,689 -0.02(-0.05%)
Jul 20, 2009 40.99 41.72 40.81 41.65 2,777,730 +0.77(+1.88%)
Jul 17, 2009 40.71 40.96 40.29 40.88 2,719,347 +0.16(+0.39%)
Jul 16, 2009 39.93 40.89 39.87 40.72 3,697,940 +0.74(+1.85%)
Jul 15, 2009 39.65 40.21 39.50 39.98 3,593,514 +0.63(+1.60%)
Jul 14, 2009 39.36 39.36 38.52 39.35 2,766,909 +0.12(+0.31%)
Jul 13, 2009 38.42 39.37 38.42 39.23 3,370,846 +0.85(+2.21%)
Jul 10, 2009 37.84 39.79 37.10 38.38 2,307,473 +0.25(+0.66%)
Jul 09, 2009 38.31 38.69 37.81 38.13 2,977,579 +0.07(+0.18%)
Jul 08, 2009 38.85 39.49 37.92 38.06 3,720,806 -0.62(-1.60%)
Jul 07, 2009 39.57 39.84 38.58 38.68 2,654,670 -1.04(-2.62%)
Jul 06, 2009 39.16 39.83 39.07 39.72 2,964,632 +0.72(+1.85%)
Jul 02, 2009 39.87 40.29 39.00 39.00 2,933,566 -1.39(-3.44%)
Jul 01, 2009 41.04 41.16 40.27 40.39 3,919,173 -0.38(-0.93%)
Jun 30, 2009 41.85 41.85 40.61 40.77 3,436,057 -1.05(-2.51%)
Jun 29, 2009 42.07 42.29 41.00 41.82 2,687,551 -0.09(-0.21%)
Jun 26, 2009 41.83 42.06 41.13 41.91 4,289,009 +0.12(+0.29%)
Jun 25, 2009 40.77 41.81 40.62 41.79 4,348,594 +1.52(+3.77%)
Jun 24, 2009 39.62 40.56 39.34 40.27 5,672,705 +0.99(+2.52%)
Jun 23, 2009 40.11 40.52 39.14 39.28 3,766,154 -0.56(-1.41%)
Jun 22, 2009 41.03 41.28 39.84 39.84 3,475,019 -1.53(-3.70%)
Jun 19, 2009 41.10 41.77 40.90 41.37 4,390,571 +0.28(+0.68%)
Jun 18, 2009 40.90 41.44 40.75 41.09 3,256,487 +0.18(+0.44%)
Jun 17, 2009 40.23 41.27 39.85 40.91 4,620,380 +0.71(+1.77%)
Jun 16, 2009 40.63 41.20 39.83 40.20 5,664,323 -0.22(-0.54%)
Jun 15, 2009 41.47 41.60 40.23 40.42 4,579,151 -1.37(-3.28%)
Jun 12, 2009 41.54 42.01 41.29 41.79 3,079,945 -0.08(-0.19%)
Jun 11, 2009 41.74 42.47 41.74 41.87 5,009,948 +0.17(+0.41%)
Jun 10, 2009 40.82 41.70 40.66 41.70 6,013,330 +0.91(+2.23%)
Jun 09, 2009 39.93 41.05 39.72 40.79 4,828,939 +1.13(+2.85%)
Jun 08, 2009 39.06 40.01 38.93 39.66 4,080,054 -0.33(-0.83%)
Jun 05, 2009 39.51 40.45 39.36 39.99 4,367,052 +0.65(+1.65%)
Jun 04, 2009 39.48 39.55 38.56 39.34 5,209,514 +0.01(+0.03%)
Jun 03, 2009 39.75 39.99 38.83 39.33 6,127,345 -0.75(-1.87%)
Jun 02, 2009 39.87 40.35 39.45 40.08 6,094,902 +0.23(+0.58%)
Jun 01, 2009 39.32 40.19 39.07 39.85 5,569,241 +0.94(+2.42%)
May 29, 2009 38.43 39.10 37.96 38.91 5,416,380 +0.52(+1.35%)
May 28, 2009 38.30 38.50 37.45 38.39 3,972,670 +0.42(+1.11%)
May 27, 2009 38.06 38.83 37.60 37.97 5,793,051 -0.04(-0.11%)
May 26, 2009 37.00 38.24 36.27 38.01 7,192,399 +1.75(+4.83%)
May 22, 2009 35.33 36.69 35.30 36.26 4,674,617 +0.94(+2.66%)
May 21, 2009 35.61 35.81 35.11 35.32 3,497,575 -0.57(-1.59%)
May 20, 2009 36.14 36.32 35.55 35.89 5,507,851 -0.06(-0.17%)
May 19, 2009 35.28 36.05 35.10 35.95 3,029,635 +0.48(+1.35%)
May 18, 2009 35.03 35.63 34.62 35.47 3,415,670 +0.33(+0.94%)
May 15, 2009 35.28 35.57 34.79 35.14 3,241,114 -0.50(-1.40%)
May 14, 2009 35.94 36.32 35.28 35.64 3,405,471 -0.32(-0.89%)
May 13, 2009 36.51 36.62 35.77 35.96 4,174,798 -0.99(-2.68%)
May 12, 2009 36.73 36.99 36.22 36.95 3,481,327 +0.52(+1.43%)
May 11, 2009 36.20 36.74 35.99 36.43 3,016,584 -0.26(-0.71%)
May 08, 2009 36.91 37.39 36.41 36.69 4,722,034 +0.15(+0.41%)
May 07, 2009 35.98 36.67 35.47 36.54 5,537,382 +0.96(+2.70%)
May 06, 2009 36.71 37.00 35.32 35.58 5,135,969 -0.99(-2.71%)
May 05, 2009 36.81 37.37 36.20 36.57 4,582,792 -0.43(-1.16%)
May 04, 2009 37.11 37.15 36.85 37.00 6,994,543 +0.45(+1.23%)
May 01, 2009 35.03 37.14 34.61 36.55 8,491,959 +1.47(+4.19%)
Apr 30, 2009 34.37 36.16 33.97 35.08 7,953,275 +1.13(+3.33%)
Apr 29, 2009 34.02 34.22 33.19 33.95 7,792,145 +0.18(+0.53%)
Apr 28, 2009 32.39 34.03 32.27 33.77 8,269,200 +0.98(+2.99%)
Apr 27, 2009 32.90 33.30 32.50 32.79 8,156,872 -0.36(-1.09%)
Apr 24, 2009 32.58 34.26 32.17 33.15 11,591,246 +0.76(+2.35%)
Apr 23, 2009 32.25 32.98 30.83 32.39 32,610,087 -2.80(-7.96%)
Apr 22, 2009 35.68 36.00 34.83 35.19 5,319,379 -0.63(-1.76%)
Apr 21, 2009 36.26 36.70 35.36 35.82 4,314,123 -0.73(-2.00%)
Apr 20, 2009 37.12 37.41 36.36 36.55 3,069,364 -1.12(-2.97%)
Apr 17, 2009 37.44 37.85 36.85 37.67 3,409,370 +0.51(+1.37%)
Apr 16, 2009 36.36 37.48 36.28 37.16 3,218,096 +0.76(+2.09%)
Apr 15, 2009 36.28 36.42 35.72 36.40 3,808,565 +0.01(+0.03%)
Apr 14, 2009 36.85 37.12 36.25 36.39 3,095,632 -0.77(-2.07%)
Apr 13, 2009 36.74 37.37 36.51 37.16 2,563,174 +0.02(+0.05%)
Apr 09, 2009 36.04 37.17 36.04 37.14 3,246,312 +1.22(+3.40%)
Apr 08, 2009 35.79 36.24 35.30 35.92 2,054,786 +0.33(+0.93%)
Apr 07, 2009 35.81 36.31 35.34 35.59 2,220,238 -0.69(-1.90%)
Apr 06, 2009 35.28 36.49 35.28 36.28 3,225,555 +0.75(+2.11%)
Apr 03, 2009 35.81 36.20 35.36 35.53 4,125,975 -0.32(-0.89%)
Apr 02, 2009 34.86 36.27 34.09 35.85 6,132,669 +1.47(+4.28%)
Apr 01, 2009 35.30 35.42 33.79 34.38 6,698,489 -1.29(-3.62%)
Mar 31, 2009 35.84 36.31 35.49 35.67 5,597,350 -0.23(-0.64%)
Mar 30, 2009 35.99 36.13 35.13 35.90 3,697,283 -0.96(-2.60%)
Mar 26, 2009 35.41 36.87 35.01 36.86 7,419,339 +1.77(+5.04%)
Mar 25, 2009 34.31 35.70 34.21 35.09 4,331,635 +0.53(+1.53%)
Mar 24, 2009 34.44 35.15 34.24 34.56 4,463,687 -0.34(-0.97%)
Mar 23, 2009 34.36 35.02 34.23 34.90 4,986,390 +1.59(+4.77%)
Mar 20, 2009 33.97 34.22 33.13 33.31 3,991,961 -0.65(-1.93%)
Mar 19, 2009 34.50 34.70 33.48 33.97 5,031,903 -0.12(-0.37%)
Mar 18, 2009 35.01 35.32 33.77 34.09 8,063,543 -1.07(-3.04%)
Mar 17, 2009 34.73 35.56 34.66 35.16 6,394,382 +0.39(+1.12%)
Mar 16, 2009 35.04 35.37 34.69 34.77 5,588,455 +0.08(+0.23%)
Mar 13, 2009 34.18 34.94 33.85 34.69 0 +0.84(+2.48%)
Mar 12, 2009 33.42 34.22 32.57 33.85 8,185,092 +0.35(+1.04%)
Mar 11, 2009 34.20 34.90 33.46 33.50 5,723,817 -0.48(-1.41%)
Mar 10, 2009 33.48 34.32 33.05 33.98 6,326,675 +1.13(+3.44%)
Mar 09, 2009 33.66 33.80 32.02 32.85 6,828,726 -1.31(-3.83%)
Mar 06, 2009 34.41 35.13 33.32 34.16 0 -0.40(-1.16%)
Mar 05, 2009 35.73 35.73 33.99 34.56 4,566,978 -1.50(-4.16%)
Mar 04, 2009 34.90 36.56 34.74 36.06 3,837,568 +1.16(+3.32%)
Mar 02, 2009 35.71 35.75 34.69 34.90 6,232,421 -1.36(-3.75%)
Feb 27, 2009 35.72 37.12 35.51 36.26 0 +0.16(+0.44%)
Feb 26, 2009 37.37 37.37 35.89 36.10 6,225,918 -0.83(-2.25%)
Feb 25, 2009 37.88 38.02 36.46 36.93 3,482,067 -0.99(-2.61%)
Feb 24, 2009 36.87 38.11 36.65 37.92 3,189,764 +1.50(+4.12%)
Feb 23, 2009 37.29 37.45 36.22 36.42 4,248,825 -0.59(-1.59%)
Feb 20, 2009 37.33 37.82 36.22 37.01 4,855,231 -0.93(-2.45%)
Feb 19, 2009 38.13 38.84 37.86 37.94 3,076,492 +0.16(+0.42%)
Feb 18, 2009 38.87 38.87 37.21 37.78 4,715,070 -0.77(-2.00%)
Feb 17, 2009 38.94 39.32 38.16 38.55 4,227,819 -1.37(-3.43%)
Feb 13, 2009 38.82 40.29 38.82 39.92 4,812,450 +0.91(+2.33%)
Feb 12, 2009 38.08 39.06 37.36 39.01 3,896,741 +0.41(+1.06%)
Feb 11, 2009 37.97 38.85 37.74 38.60 2,896,909 +0.69(+1.82%)
Feb 10, 2009 39.27 39.66 37.69 37.91 7,207,409 -1.60(-4.05%)
Feb 09, 2009 40.03 40.34 39.07 39.51 3,408,077 -0.49(-1.23%)
Feb 06, 2009 38.39 40.23 38.39 40.00 5,974,297 +1.08(+2.77%)
Feb 05, 2009 37.00 39.12 36.90 38.92 7,180,747 +1.84(+4.96%)
Feb 04, 2009 37.57 39.19 36.75 37.08 10,509,686 +0.39(+1.06%)
Feb 03, 2009 36.04 37.15 35.64 36.69 5,121,047 +0.84(+2.34%)
Feb 02, 2009 35.55 36.28 35.50 35.85 3,974,318 -0.08(-0.22%)
Jan 30, 2009 36.43 37.08 35.61 35.93 0 -0.60(-1.64%)
Jan 29, 2009 36.95 37.37 36.23 36.53 2,921,094 -0.84(-2.25%)
Jan 28, 2009 37.01 38.05 36.68 37.37 3,917,083 +1.08(+2.98%)
Jan 27, 2009 35.44 36.61 35.28 36.29 4,422,960 +1.20(+3.42%)
Jan 26, 2009 34.90 35.29 34.42 35.09 4,391,760 +0.40(+1.15%)
Jan 23, 2009 35.28 35.28 33.83 34.69 5,241,583 -1.22(-3.40%)
Jan 22, 2009 35.65 36.10 35.17 35.91 4,913,946 -0.32(-0.88%)
Jan 21, 2009 37.03 37.26 35.57 36.23 6,833,633 -0.21(-0.58%)
Jan 20, 2009 38.50 39.45 35.99 36.44 6,420,717 -2.46(-6.32%)
Jan 16, 2009 38.34 39.45 38.09 38.90 0 +0.62(+1.62%)
Jan 15, 2009 35.94 39.04 35.86 38.28 6,545,437 +1.83(+5.02%)
Jan 14, 2009 36.42 37.24 36.01 36.45 5,540,713 -0.63(-1.70%)
Jan 13, 2009 34.50 37.46 34.06 37.08 7,960,952 +2.93(+8.58%)
Jan 12, 2009 34.29 34.61 33.80 34.15 4,258,642 +0.35(+1.04%)
Jan 09, 2009 33.76 34.26 33.28 33.80 3,339,691 -0.16(-0.47%)
Jan 08, 2009 34.85 35.00 33.37 33.96 4,756,608 -0.96(-2.75%)
Jan 07, 2009 34.87 35.46 34.35 34.92 3,459,538 -0.38(-1.08%)
Jan 06, 2009 35.65 36.20 34.95 35.30 4,396,014 -0.18(-0.51%)
Jan 05, 2009 35.22 35.67 34.70 35.48 3,966,733 +0.12(+0.34%)
Jan 02, 2009 34.21 35.54 33.81 35.36 0 +1.29(+3.79%)
Jan 01, 2009 33.51 34.28 33.44 34.07 0 +0.00(+0.00%)
Dec 31, 2008 33.51 34.28 33.44 34.07 2,602,572 +0.53(+1.58%)
Dec 30, 2008 33.04 33.60 32.18 33.54 2,624,617 +0.79(+2.41%)
Dec 29, 2008 32.80 32.82 32.39 32.75 2,915,600 -0.07(-0.21%)
Dec 26, 2008 33.06 33.17 32.53 32.82 1,433,842 -0.11(-0.33%)
Dec 24, 2008 32.69 33.00 32.13 32.93 998,854 +0.42(+1.29%)
Dec 23, 2008 32.14 33.18 31.60 32.51 3,811,090 +0.12(+0.37%)
Dec 22, 2008 32.45 32.91 31.70 32.39 3,116,310 -0.14(-0.43%)
Dec 19, 2008 32.90 33.36 31.56 32.53 5,350,033 -0.01(-0.03%)
Dec 18, 2008 33.36 33.67 32.23 32.54 4,613,592 -0.59(-1.78%)
Dec 17, 2008 31.48 34.14 31.25 33.13 7,379,301 +1.37(+4.31%)
Dec 16, 2008 30.18 31.78 29.91 31.76 9,432,157 +1.94(+6.51%)
Dec 15, 2008 30.92 31.23 29.36 29.82 6,434,508 -0.64(-2.10%)
Dec 12, 2008 31.01 31.64 28.52 30.46 10,559,884 -2.86(-8.58%)
Dec 11, 2008 34.10 34.48 33.00 33.32 5,322,416 -0.86(-2.52%)
Dec 10, 2008 35.19 35.58 33.69 34.18 4,115,170 -0.62(-1.78%)
Dec 09, 2008 34.32 35.73 34.26 34.80 4,698,595 +0.22(+0.64%)
Dec 08, 2008 34.80 35.72 34.20 34.58 5,627,052 +0.61(+1.80%)
Dec 05, 2008 32.00 34.04 31.28 33.97 5,636,998 +1.46(+4.49%)
Dec 04, 2008 33.61 34.27 32.00 32.51 5,238,388 -1.43(-4.21%)
Dec 03, 2008 32.80 34.14 32.48 33.94 4,838,375 +0.49(+1.46%)
Dec 02, 2008 33.37 33.86 32.08 33.45 5,041,430 +0.64(+1.95%)
Dec 01, 2008 34.41 34.99 32.72 32.81 6,777,155 -2.87(-8.04%)
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%)
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.