Thermo Fisher Scientific (NY: TMO )

532.42 USD +4.15 (+0.79%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 50.71 50.90 50.07 50.27 4,600,554 -1.13(-2.20%)
Oct 28, 2011 50.66 51.74 50.42 51.40 4,628,746 +0.75(+1.48%)
Oct 27, 2011 48.86 51.26 48.72 50.65 8,809,606 +2.29(+4.74%)
Oct 26, 2011 50.92 50.92 47.77 48.36 16,622,955 -4.87(-9.15%)
Oct 25, 2011 53.81 54.90 53.08 53.23 3,169,988 -1.24(-2.28%)
Oct 24, 2011 53.49 54.60 53.06 54.47 2,744,986 +1.21(+2.27%)
Oct 21, 2011 52.54 53.71 52.47 53.26 2,747,504 +1.36(+2.62%)
Oct 20, 2011 51.33 52.03 50.69 51.90 4,072,273 +0.79(+1.55%)
Oct 19, 2011 52.48 52.50 51.04 51.11 4,556,820 -1.33(-2.54%)
Oct 18, 2011 51.62 52.79 50.93 52.44 3,887,541 +0.85(+1.65%)
Oct 17, 2011 52.82 53.06 51.45 51.59 3,199,716 -1.70(-3.19%)
Oct 14, 2011 54.74 55.00 53.02 53.29 3,837,759 -0.64(-1.19%)
Oct 13, 2011 54.19 54.65 53.16 53.93 4,902,394 -0.72(-1.32%)
Oct 12, 2011 54.22 55.26 54.00 54.65 6,834,610 +0.89(+1.66%)
Oct 11, 2011 52.20 54.01 52.04 53.76 4,364,835 +1.40(+2.67%)
Oct 10, 2011 51.48 53.00 51.48 52.36 2,745,198 +1.87(+3.70%)
Oct 07, 2011 51.32 51.39 49.64 50.49 8,312,988 -3.18(-5.93%)
Oct 06, 2011 53.09 53.69 52.99 53.67 2,945,527 +0.85(+1.61%)
Oct 05, 2011 50.73 53.00 50.34 52.82 3,978,464 +2.25(+4.45%)
Oct 04, 2011 48.24 50.60 48.05 50.57 3,486,081 +1.47(+2.99%)
Oct 03, 2011 50.40 51.13 48.96 49.10 3,875,294 -1.54(-3.04%)
Sep 30, 2011 50.83 52.08 50.43 50.64 3,232,535 -0.86(-1.67%)
Sep 29, 2011 51.69 52.03 50.47 51.50 2,551,136 +0.65(+1.28%)
Sep 28, 2011 52.23 52.83 50.68 50.85 2,174,691 -1.16(-2.23%)
Sep 27, 2011 51.96 53.03 51.74 52.01 2,474,000 +1.10(+2.16%)
Sep 26, 2011 51.23 51.48 49.78 50.91 3,377,993 -0.03(-0.06%)
Sep 23, 2011 49.25 51.37 49.14 50.94 4,068,275 +1.17(+2.35%)
Sep 22, 2011 49.11 50.04 48.78 49.77 4,957,216 -1.57(-3.06%)
Sep 21, 2011 53.38 54.02 51.31 51.34 2,779,272 -2.04(-3.82%)
Sep 20, 2011 53.37 54.97 53.30 53.38 2,319,721 +0.17(+0.32%)
Sep 19, 2011 53.01 53.51 52.11 53.21 2,473,951 -1.30(-2.38%)
Sep 16, 2011 54.89 55.26 53.89 54.51 2,790,360 -0.07(-0.13%)
Sep 15, 2011 53.98 54.95 53.38 54.58 3,605,965 +1.33(+2.50%)
Sep 14, 2011 52.40 54.01 51.41 53.25 4,072,184 +1.07(+2.05%)
Sep 13, 2011 51.13 52.31 50.99 52.18 2,829,181 +1.09(+2.13%)
Sep 12, 2011 49.76 51.15 49.59 51.09 3,286,018 +0.60(+1.19%)
Sep 09, 2011 51.93 52.02 50.24 50.49 5,456,644 -2.20(-4.18%)
Sep 08, 2011 53.73 54.02 52.55 52.69 2,976,328 -1.53(-2.82%)
Sep 07, 2011 52.70 54.22 52.37 54.22 2,320,723 +2.20(+4.23%)
Sep 06, 2011 50.44 52.19 50.07 52.02 3,323,707 -0.32(-0.61%)
Sep 02, 2011 53.21 53.50 52.22 52.34 2,433,150 -2.14(-3.93%)
Sep 01, 2011 55.02 55.78 54.36 54.48 2,223,406 -0.45(-0.82%)
Aug 31, 2011 55.28 55.70 54.42 54.93 2,546,188 +0.16(+0.29%)
Aug 30, 2011 54.50 55.10 53.92 54.77 1,746,370 -0.11(-0.20%)
Aug 29, 2011 54.08 54.90 54.03 54.88 1,756,438 +1.46(+2.73%)
Aug 26, 2011 52.59 53.56 50.90 53.42 2,685,329 +0.80(+1.52%)
Aug 25, 2011 53.80 54.00 52.35 52.62 2,578,234 -1.04(-1.94%)
Aug 24, 2011 51.99 53.70 51.72 53.66 3,789,897 +1.50(+2.88%)
Aug 23, 2011 50.26 52.16 49.92 52.16 3,550,941 +2.05(+4.09%)
Aug 22, 2011 51.56 51.75 49.97 50.11 3,230,442 -0.35(-0.69%)
Aug 19, 2011 50.17 51.77 50.10 50.46 3,405,557 -0.61(-1.19%)
Aug 18, 2011 52.86 53.01 50.60 51.07 4,864,682 -3.30(-6.07%)
Aug 17, 2011 54.39 54.98 53.61 54.37 3,016,297 +0.35(+0.65%)
Aug 16, 2011 54.57 54.87 53.59 54.02 3,618,913 -0.89(-1.62%)
Aug 15, 2011 54.10 55.07 53.84 54.91 2,718,725 +1.27(+2.37%)
Aug 12, 2011 52.50 54.12 52.43 53.64 2,563,903 +1.05(+2.00%)
Aug 11, 2011 50.01 53.28 49.47 52.59 5,537,358 +2.59(+5.18%)
Aug 10, 2011 50.99 51.52 49.84 50.00 5,707,790 -2.04(-3.92%)
Aug 09, 2011 52.51 52.42 48.89 52.04 7,558,388 +2.03(+4.06%)
Aug 08, 2011 52.51 52.66 49.99 50.01 7,569,976 -3.81(-7.08%)
Aug 05, 2011 54.87 55.83 52.41 53.82 4,849,478 -0.43(-0.79%)
Aug 04, 2011 55.82 56.11 54.25 54.25 4,461,580 -2.38(-4.20%)
Aug 03, 2011 56.33 56.72 55.12 56.63 4,419,354 +0.28(+0.50%)
Aug 02, 2011 57.28 58.02 56.33 56.35 4,873,604 -1.28(-2.22%)
Aug 01, 2011 60.60 60.72 57.14 57.63 4,889,307 -2.46(-4.09%)
Jul 29, 2011 59.76 60.98 59.46 60.09 2,606,854 -0.20(-0.33%)
Jul 28, 2011 60.19 61.56 60.02 60.29 3,221,017 +0.26(+0.43%)
Jul 27, 2011 61.81 61.97 59.10 60.03 5,866,024 -1.52(-2.47%)
Jul 26, 2011 62.88 63.20 61.34 61.55 7,049,530 -2.51(-3.92%)
Jul 25, 2011 64.61 64.82 64.02 64.06 1,624,447 -0.87(-1.34%)
Jul 22, 2011 64.72 64.95 64.68 64.93 1,518,949 -0.17(-0.26%)
Jul 21, 2011 64.19 65.30 63.96 65.10 2,282,206 +1.45(+2.28%)
Jul 20, 2011 63.63 63.85 62.88 63.65 1,706,551 +0.12(+0.19%)
Jul 19, 2011 62.82 63.76 62.76 63.53 2,676,697 +1.03(+1.65%)
Jul 18, 2011 62.85 63.45 61.87 62.50 1,599,696 -0.72(-1.14%)
Jul 15, 2011 62.55 63.36 62.55 63.22 2,782,229 +0.88(+1.41%)
Jul 14, 2011 62.80 63.08 61.93 62.34 2,888,017 -0.17(-0.27%)
Jul 13, 2011 62.74 63.16 62.41 62.51 2,332,042 +0.02(+0.03%)
Jul 12, 2011 62.36 63.35 62.06 62.49 2,468,512 -0.27(-0.43%)
Jul 11, 2011 64.13 64.22 62.66 62.76 2,405,009 -2.02(-3.12%)
Jul 08, 2011 64.73 64.96 64.18 64.78 1,688,539 -0.79(-1.20%)
Jul 07, 2011 65.68 65.68 65.08 65.57 2,150,532 +0.32(+0.49%)
Jul 06, 2011 64.96 65.45 64.85 65.25 1,105,087 +0.27(+0.42%)
Jul 05, 2011 65.03 65.18 64.43 64.98 1,927,042 -0.03(-0.05%)
Jul 01, 2011 64.53 65.03 64.32 65.01 2,672,458 +0.62(+0.96%)
Jun 30, 2011 64.21 64.73 63.96 64.39 1,922,269 +0.32(+0.50%)
Jun 29, 2011 64.57 64.67 63.76 64.07 1,898,339 -0.23(-0.36%)
Jun 28, 2011 63.47 64.59 63.13 64.30 2,871,298 +0.98(+1.55%)
Jun 27, 2011 62.40 63.49 62.08 63.32 1,983,767 +0.81(+1.30%)
Jun 24, 2011 63.44 63.44 62.22 62.51 2,315,567 -1.05(-1.65%)
Jun 23, 2011 62.88 63.56 62.22 63.56 2,416,230 -0.14(-0.22%)
Jun 22, 2011 63.48 64.40 63.48 63.70 1,868,301 -0.28(-0.44%)
Jun 21, 2011 62.98 64.19 62.74 63.98 1,778,023 +1.18(+1.88%)
Jun 20, 2011 62.55 62.88 62.54 62.80 1,738,120 +0.58(+0.93%)
Jun 17, 2011 61.14 62.41 61.14 62.22 3,908,095 +1.54(+2.54%)
Jun 16, 2011 61.24 61.90 60.49 60.68 2,933,806 -0.65(-1.06%)
Jun 15, 2011 62.61 62.93 61.28 61.33 3,179,976 -1.76(-2.79%)
Jun 14, 2011 62.77 63.55 62.77 63.09 1,473,064 +0.70(+1.12%)
Jun 13, 2011 62.93 62.99 62.19 62.39 1,949,605 -0.45(-0.72%)
Jun 10, 2011 63.17 63.30 62.79 62.84 2,129,253 -0.69(-1.09%)
Jun 09, 2011 62.58 63.87 62.45 63.53 2,338,862 +0.99(+1.58%)
Jun 08, 2011 62.33 62.73 62.17 62.54 1,851,355 +0.05(+0.08%)
Jun 07, 2011 62.87 63.64 62.49 62.49 2,178,830 +0.19(+0.30%)
Jun 06, 2011 62.82 63.20 62.28 62.30 1,970,123 -0.50(-0.80%)
Jun 03, 2011 62.90 63.54 62.09 62.80 2,841,275 -1.69(-2.62%)
May 24, 2011 64.38 64.66 64.20 64.49 2,643,271 +0.10(+0.16%)
May 23, 2011 64.72 65.08 63.77 64.39 3,272,922 -0.79(-1.21%)
May 20, 2011 65.47 65.55 64.62 65.18 3,597,550 -0.20(-0.31%)
May 19, 2011 65.00 65.82 64.95 65.38 6,891,849 +2.64(+4.21%)
May 18, 2011 62.05 63.29 61.98 62.74 4,473,140 +0.86(+1.39%)
May 17, 2011 62.05 62.07 61.16 61.88 1,945,769 -0.43(-0.69%)
May 16, 2011 61.88 62.65 61.50 62.31 3,137,877 +0.40(+0.65%)
May 13, 2011 61.83 62.40 61.27 61.91 2,812,916 +0.24(+0.39%)
May 12, 2011 61.17 61.90 60.87 61.67 2,044,185 +0.33(+0.54%)
May 11, 2011 61.11 61.58 60.88 61.34 2,362,995 +0.26(+0.43%)
May 10, 2011 61.22 61.38 60.86 61.08 2,725,987 +0.31(+0.51%)
May 09, 2011 60.45 60.83 60.03 60.77 1,268,406 +0.41(+0.68%)
May 06, 2011 60.40 60.83 60.09 60.36 2,742,099 +0.64(+1.07%)
May 05, 2011 60.30 60.45 59.53 59.72 2,720,291 -0.73(-1.21%)
May 04, 2011 60.46 60.94 60.05 60.45 2,733,096 -0.19(-0.31%)
May 03, 2011 61.28 61.45 60.35 60.64 2,282,004 -0.61(-1.00%)
May 02, 2011 61.30 61.33 61.17 61.25 3,059,362 +1.26(+2.10%)
Apr 29, 2011 60.04 60.37 59.85 59.99 3,280,170 -0.17(-0.28%)
Apr 28, 2011 59.44 60.21 59.41 60.16 3,016,534 +0.36(+0.60%)
Apr 27, 2011 59.11 60.25 59.05 59.80 5,678,343 +1.72(+2.96%)
Apr 26, 2011 57.01 58.90 57.01 58.08 5,117,768 +1.22(+2.15%)
Apr 25, 2011 56.74 56.90 56.37 56.86 1,762,061 -0.04(-0.07%)
Apr 21, 2011 56.22 56.96 56.08 56.90 1,930,645 +0.93(+1.66%)
Apr 20, 2011 55.44 56.09 55.36 55.97 1,995,441 +1.27(+2.32%)
Apr 19, 2011 54.61 54.79 54.12 54.70 2,159,327 +0.10(+0.18%)
Apr 18, 2011 55.26 55.26 54.26 54.60 2,779,067 -1.15(-2.06%)
Apr 15, 2011 55.06 56.02 55.00 55.75 2,941,653 +0.88(+1.60%)
Apr 14, 2011 55.07 55.12 54.40 54.87 2,065,142 -0.53(-0.96%)
Apr 13, 2011 55.02 55.74 54.80 55.40 2,355,719 -0.04(-0.07%)
Apr 12, 2011 55.74 56.03 55.18 55.44 1,748,398 -0.54(-0.96%)
Apr 11, 2011 56.00 56.07 55.62 55.98 2,203,978 +0.17(+0.30%)
Apr 08, 2011 55.75 55.92 55.49 55.81 2,138,026 +0.18(+0.32%)
Apr 07, 2011 55.38 55.80 55.12 55.63 3,124,920 +0.10(+0.18%)
Apr 06, 2011 55.09 55.61 55.04 55.53 2,601,665 +0.61(+1.11%)
Apr 05, 2011 55.39 55.83 54.83 54.92 3,897,498 -0.93(-1.67%)
Apr 04, 2011 56.61 56.61 55.61 55.85 2,511,149 -0.13(-0.23%)
Apr 01, 2011 55.66 56.35 55.59 55.98 3,139,310 +0.43(+0.77%)
Mar 31, 2011 54.87 55.60 54.55 55.55 3,494,030 +0.64(+1.17%)
Mar 30, 2011 54.91 54.91 54.91 54.91 3,803,074 +0.28(+0.51%)
Mar 29, 2011 54.07 54.66 53.88 54.63 2,072,344 +0.41(+0.76%)
Mar 28, 2011 54.51 54.73 54.14 54.22 1,578,587 -0.17(-0.31%)
Mar 25, 2011 54.19 54.50 53.85 54.39 2,206,635 +0.20(+0.37%)
Mar 24, 2011 54.13 54.21 53.50 54.19 2,562,689 +0.70(+1.31%)
Mar 23, 2011 53.71 53.77 53.30 53.49 3,475,633 -0.46(-0.85%)
Mar 22, 2011 53.66 54.13 53.66 53.95 2,363,905 +0.20(+0.37%)
Mar 21, 2011 53.66 53.88 53.55 53.75 3,441,282 +1.17(+2.23%)
Mar 18, 2011 53.11 53.21 52.41 52.58 5,540,555 -0.04(-0.08%)
Mar 17, 2011 53.59 53.86 52.45 52.62 4,922,367 -0.30(-0.57%)
Mar 16, 2011 53.87 53.88 52.48 52.92 4,587,180 -1.16(-2.14%)
Mar 15, 2011 53.59 54.49 53.41 54.08 4,291,064 -0.60(-1.10%)
Mar 14, 2011 54.99 55.29 54.08 54.68 3,926,304 -0.57(-1.03%)
Mar 11, 2011 54.81 55.48 54.58 55.25 3,629,999 +0.41(+0.75%)
Mar 10, 2011 55.23 55.61 54.48 54.84 4,680,665 -1.06(-1.90%)
Mar 09, 2011 56.71 56.73 55.59 55.90 3,424,839 -1.00(-1.76%)
Mar 08, 2011 56.84 57.10 56.29 56.90 2,803,077 +0.29(+0.51%)
Mar 07, 2011 57.08 57.44 56.06 56.61 3,145,040 -0.41(-0.72%)
Mar 04, 2011 57.17 57.47 56.51 57.02 3,989,605 +0.48(+0.85%)
Mar 03, 2011 56.25 57.40 56.23 56.54 3,762,856 +0.40(+0.71%)
Mar 02, 2011 55.46 56.25 55.35 56.14 2,782,685 +0.49(+0.88%)
Mar 01, 2011 56.29 56.75 55.56 55.65 4,614,527 -0.17(-0.30%)
Feb 28, 2011 55.51 56.01 55.39 55.82 4,103,804 +0.26(+0.47%)
Feb 25, 2011 55.44 55.79 55.18 55.56 2,174,786 +0.23(+0.42%)
Feb 24, 2011 54.43 55.80 54.43 55.33 3,076,022 +0.36(+0.65%)
Feb 23, 2011 56.18 56.20 54.94 54.97 2,233,959 -1.18(-2.10%)
Feb 22, 2011 57.10 57.27 56.02 56.15 2,533,953 -1.53(-2.65%)
Feb 18, 2011 57.42 58.01 57.36 57.68 2,245,850 +0.48(+0.84%)
Feb 17, 2011 55.22 57.31 54.89 57.20 2,311,444 +0.03(+0.05%)
Feb 16, 2011 56.69 57.66 56.51 57.17 1,875,514 +0.55(+0.97%)
Feb 15, 2011 57.17 57.23 56.39 56.62 1,820,212 -0.53(-0.93%)
Feb 14, 2011 57.33 57.74 57.07 57.15 2,514,347 -0.70(-1.21%)
Feb 11, 2011 56.92 57.93 56.74 57.85 1,910,295 +0.85(+1.49%)
Feb 10, 2011 56.82 57.14 56.72 57.00 2,154,789 +0.05(+0.09%)
Feb 09, 2011 55.88 56.96 55.82 56.95 3,114,320 +1.07(+1.91%)
Feb 08, 2011 55.92 56.13 55.50 55.88 2,341,942 -0.15(-0.27%)
Feb 07, 2011 56.09 56.17 55.35 56.03 2,866,485 +0.07(+0.13%)
Feb 04, 2011 56.08 56.18 55.20 55.96 2,734,675 +0.01(+0.02%)
Feb 03, 2011 55.83 56.23 55.23 55.95 2,597,388 -0.11(-0.20%)
Feb 02, 2011 56.49 56.91 55.77 56.06 4,128,937 -1.35(-2.35%)
Feb 01, 2011 57.51 58.16 56.91 57.41 3,800,008 +0.14(+0.24%)
Jan 31, 2011 56.80 57.32 56.63 57.27 1,992,490 +0.26(+0.46%)
Jan 28, 2011 57.77 58.09 56.73 57.01 2,879,398 -0.84(-1.45%)
Jan 27, 2011 57.63 57.95 57.42 57.85 2,320,189 +0.28(+0.49%)
Jan 26, 2011 57.04 57.73 56.87 57.57 3,227,973 +0.66(+1.16%)
Jan 25, 2011 56.22 57.10 56.09 56.91 2,456,266 +0.55(+0.98%)
Jan 24, 2011 55.67 56.71 55.58 56.36 2,030,931 +0.85(+1.53%)
Jan 21, 2011 55.70 56.10 55.39 55.51 2,068,753 +0.22(+0.40%)
Jan 20, 2011 55.71 55.95 54.80 55.29 3,452,340 -0.79(-1.41%)
Jan 19, 2011 56.61 56.75 55.72 56.08 2,214,360 -0.75(-1.32%)
Jan 18, 2011 56.53 57.05 56.53 56.83 3,021,492 +0.18(+0.32%)
Jan 14, 2011 56.31 56.68 55.87 56.65 2,409,705 +0.11(+0.19%)
Jan 13, 2011 56.58 56.84 56.28 56.54 1,689,037 -0.10(-0.18%)
Jan 12, 2011 56.48 56.92 56.29 56.64 2,129,978 +0.58(+1.03%)
Jan 11, 2011 56.45 56.86 55.95 56.06 2,374,053 -0.08(-0.14%)
Jan 10, 2011 56.01 56.63 55.83 56.14 1,882,691 -0.23(-0.41%)
Jan 07, 2011 56.50 56.58 56.00 56.37 1,599,835 -0.21(-0.37%)
Jan 06, 2011 56.72 56.80 56.34 56.58 2,355,017 +0.06(+0.11%)
Jan 05, 2011 56.41 56.62 56.07 56.52 2,665,378 -0.20(-0.35%)
Jan 04, 2011 56.51 56.79 56.21 56.72 3,109,007 +0.24(+0.42%)
Jan 03, 2011 55.64 56.53 55.57 56.48 2,416,308 +1.12(+2.02%)
Dec 31, 2010 55.62 55.63 55.25 55.36 901,588 -0.31(-0.56%)
Dec 30, 2010 55.52 55.79 55.35 55.67 1,055,006 -0.07(-0.13%)
Dec 29, 2010 55.37 56.00 55.14 55.74 1,377,567 +0.55(+1.00%)
Dec 28, 2010 55.86 55.90 55.19 55.19 1,721,817 -0.63(-1.13%)
Dec 27, 2010 55.69 56.12 55.23 55.82 971,834 +0.05(+0.09%)
Dec 23, 2010 55.29 55.79 55.29 55.77 1,271,629 +0.23(+0.41%)
Dec 22, 2010 55.47 55.65 55.31 55.54 1,326,421 +0.01(+0.02%)
Dec 21, 2010 55.60 55.75 55.31 55.53 1,130,468 -0.01(-0.02%)
Dec 20, 2010 55.65 55.74 55.10 55.54 2,959,026 -0.24(-0.43%)
Dec 17, 2010 55.29 55.88 54.75 55.78 3,866,237 +0.41(+0.74%)
Dec 16, 2010 55.35 55.43 54.83 55.37 2,738,360 +0.00(+0.00%)
Dec 15, 2010 54.71 56.21 54.17 55.37 4,144,196 +0.26(+0.47%)
Dec 14, 2010 55.92 56.25 55.06 55.11 3,314,013 -0.45(-0.81%)
Dec 13, 2010 54.97 55.72 54.31 55.56 8,187,003 +2.52(+4.75%)
Dec 10, 2010 52.56 53.30 52.09 53.04 2,373,640 +1.01(+1.94%)
Dec 09, 2010 52.23 52.27 51.50 52.03 3,021,652 -0.07(-0.13%)
Dec 08, 2010 52.33 52.50 51.77 52.10 1,538,499 -0.23(-0.44%)
Dec 07, 2010 52.82 52.94 52.23 52.33 1,776,482 -0.12(-0.23%)
Dec 06, 2010 52.70 52.75 52.21 52.45 1,530,946 -0.40(-0.76%)
Dec 03, 2010 52.22 52.88 52.05 52.85 2,322,707 +0.35(+0.67%)
Dec 02, 2010 51.52 52.61 51.38 52.50 2,093,388 +0.95(+1.84%)
Dec 01, 2010 51.64 51.95 51.35 51.55 2,867,509 +0.69(+1.36%)
Nov 30, 2010 50.55 51.40 50.54 50.86 3,432,468 -0.22(-0.43%)
Nov 29, 2010 51.10 51.19 49.91 51.08 2,282,522 -0.39(-0.76%)
Nov 26, 2010 51.44 51.78 51.19 51.47 905,602 -0.29(-0.56%)
Nov 24, 2010 50.99 51.76 51.76 51.76 1,932,236 +1.07(+2.11%)
Nov 23, 2010 51.12 51.26 50.43 50.69 2,022,788 -0.84(-1.63%)
Nov 22, 2010 50.83 51.59 50.72 51.53 1,902,612 +0.33(+0.64%)
Nov 19, 2010 51.38 51.54 51.01 51.20 2,924,144 -0.05(-0.10%)
Nov 18, 2010 50.87 51.64 50.82 51.25 2,233,146 +0.77(+1.53%)
Nov 17, 2010 50.39 50.97 50.25 50.48 2,057,991 +0.21(+0.42%)
Nov 16, 2010 50.99 51.16 50.09 50.27 3,550,998 -1.08(-2.10%)
Nov 15, 2010 52.27 52.28 51.29 51.35 2,554,222 -0.85(-1.63%)
Nov 12, 2010 52.07 52.67 51.69 52.20 2,259,688 -0.38(-0.72%)
Nov 11, 2010 51.86 52.58 51.65 52.58 1,918,049 +0.22(+0.42%)
Nov 10, 2010 51.50 52.41 51.01 52.36 3,760,647 +0.96(+1.87%)
Nov 09, 2010 52.01 52.21 51.17 51.40 2,786,134 -0.75(-1.44%)
Nov 08, 2010 52.26 52.29 51.81 52.15 1,938,441 -0.23(-0.44%)
Nov 05, 2010 52.77 53.05 52.09 52.38 2,978,674 -0.50(-0.95%)
Nov 04, 2010 52.61 52.92 52.25 52.88 2,469,458 +0.85(+1.63%)
Nov 03, 2010 51.50 52.10 51.43 52.03 3,466,677 +0.57(+1.11%)
Nov 02, 2010 52.00 52.00 51.22 51.46 2,611,895 -0.11(-0.21%)
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.