MENU

Thermo Fisher Scientific (NY: TMO )

542.26 -1.38 (-0.25%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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