Thermo Fisher Scientific (NY: TMO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 56.06 56.50 55.23 55.28 2,814,978 -0.66(-1.18%)
Apr 29, 2010 56.11 56.78 55.39 55.94 5,349,327 +0.01(+0.02%)
Apr 28, 2010 57.03 57.40 54.82 55.93 8,831,659 +2.25(+4.19%)
Apr 27, 2010 53.61 55.00 53.59 53.68 6,172,318 -0.33(-0.61%)
Apr 26, 2010 54.87 55.00 53.83 54.01 3,729,004 +0.31(+0.58%)
Apr 23, 2010 53.41 53.74 53.15 53.70 2,878,207 +0.28(+0.52%)
Apr 22, 2010 53.47 53.48 52.56 53.42 3,612,023 -0.14(-0.26%)
Apr 21, 2010 54.14 54.55 53.14 53.56 17,764 -0.64(-1.18%)
Apr 20, 2010 53.82 54.94 53.81 54.20 6,347,045 +0.79(+1.48%)
Apr 19, 2010 53.25 53.55 52.81 53.41 2,104,079 +0.15(+0.28%)
Apr 16, 2010 53.98 53.98 52.66 53.26 4,421,924 -0.87(-1.61%)
Apr 15, 2010 53.50 54.15 53.13 54.13 3,538,162 +0.45(+0.84%)
Apr 14, 2010 52.18 53.70 51.66 53.68 4,623,955 +1.37(+2.62%)
Apr 13, 2010 51.93 52.41 51.51 52.31 2,304,251 +0.17(+0.33%)
Apr 12, 2010 52.38 52.40 51.87 52.14 1,781,823 -0.14(-0.27%)
Apr 09, 2010 51.40 52.28 51.24 52.28 1,707,616 +0.85(+1.65%)
Apr 08, 2010 51.42 51.46 50.87 51.43 2,374,884 -0.15(-0.29%)
Apr 07, 2010 51.85 51.85 51.30 51.58 3,202,259 -0.12(-0.23%)
Apr 06, 2010 51.61 51.85 51.43 51.70 1,609,260 -0.11(-0.21%)
Apr 05, 2010 51.81 52.16 51.63 51.81 1,344,363 +0.04(+0.08%)
Apr 01, 2010 51.58 51.77 51.77 51.77 2,263,300 +0.33(+0.64%)
Mar 31, 2010 51.44 51.58 51.19 51.44 3,290,548 -0.22(-0.43%)
Mar 30, 2010 50.54 52.39 50.40 51.66 5,520,575 +1.15(+2.28%)
Mar 29, 2010 50.18 50.51 49.91 50.51 2,747,913 +0.50(+1.00%)
Mar 26, 2010 50.56 50.56 49.71 50.01 3,334,103 -0.39(-0.77%)
Mar 25, 2010 50.94 51.33 50.35 50.40 3,069,689 -0.33(-0.65%)
Mar 24, 2010 50.85 50.85 50.38 50.73 2,422,730 -0.12(-0.24%)
Mar 23, 2010 50.82 50.97 50.15 50.85 3,673,932 +1.14(+2.29%)
Mar 22, 2010 49.85 50.88 49.56 49.71 2,178,862 -0.17(-0.34%)
Mar 19, 2010 50.14 50.19 49.56 49.88 3,047,896 +0.02(+0.04%)
Mar 18, 2010 49.99 50.25 49.64 49.86 2,150,626 -0.11(-0.22%)
Mar 17, 2010 49.46 50.13 49.46 49.97 3,603,999 +0.46(+0.93%)
Mar 16, 2010 50.05 50.05 49.37 49.51 3,209,232 -0.43(-0.86%)
Mar 15, 2010 49.60 49.95 49.55 49.94 3,073,773 -0.22(-0.44%)
Mar 12, 2010 50.85 50.85 49.94 50.16 2,942,273 -0.68(-1.34%)
Mar 11, 2010 50.40 50.85 50.14 50.84 2,943,402 +0.43(+0.85%)
Mar 10, 2010 50.14 50.55 49.94 50.41 2,009,011 +0.18(+0.36%)
Mar 09, 2010 49.84 50.68 49.67 50.23 4,539,847 +0.30(+0.60%)
Mar 08, 2010 49.33 50.19 49.17 49.93 3,576,065 +0.44(+0.89%)
Mar 05, 2010 48.71 49.72 48.63 49.49 2,717,769 +0.87(+1.79%)
Mar 04, 2010 49.14 49.50 48.51 48.62 2,122,975 -0.52(-1.06%)
Mar 03, 2010 49.42 49.47 48.89 49.14 2,729,051 -0.28(-0.57%)
Mar 02, 2010 48.84 49.61 48.74 49.42 2,516,255 +0.77(+1.58%)
Mar 01, 2010 48.85 49.25 48.27 48.65 6,794,409 -0.12(-0.25%)
Feb 26, 2010 49.07 49.19 48.24 48.77 3,933,203 -0.51(-1.03%)
Feb 25, 2010 48.00 49.33 47.56 49.28 9,253,474 +0.89(+1.84%)
Feb 24, 2010 49.45 49.58 48.04 48.39 6,836,015 -1.21(-2.44%)
Feb 23, 2010 47.78 49.94 47.76 49.60 14,686,005 +1.50(+3.12%)
Feb 22, 2010 49.40 49.57 45.37 48.10 19,133,960 -1.12(-2.28%)
Feb 19, 2010 49.13 49.49 48.91 49.22 2,012,099 -0.10(-0.20%)
Feb 18, 2010 48.80 49.52 48.55 49.32 2,822,136 +0.61(+1.25%)
Feb 17, 2010 48.21 48.86 48.17 48.71 2,264,923 +0.50(+1.04%)
Feb 16, 2010 47.51 48.21 47.32 48.21 1,675,328 +0.95(+2.01%)
Feb 12, 2010 47.02 47.26 47.26 47.26 2,118,400 -0.05(-0.11%)
Feb 11, 2010 46.96 47.48 46.71 47.31 2,252,159 +0.18(+0.38%)
Feb 10, 2010 47.52 47.78 46.94 47.13 2,423,421 -0.55(-1.15%)
Feb 09, 2010 47.08 47.95 47.03 47.68 3,085,694 +0.97(+2.08%)
Feb 08, 2010 46.95 47.32 46.61 46.71 2,665,542 -0.29(-0.62%)
Feb 05, 2010 47.15 47.27 46.03 47.00 3,827,027 -0.26(-0.55%)
Feb 04, 2010 48.17 48.18 47.22 47.26 4,231,515 -1.15(-2.38%)
Feb 03, 2010 49.50 49.69 48.16 48.41 6,484,551 +0.81(+1.70%)
Feb 02, 2010 46.95 47.70 46.73 47.60 3,995,168 +0.88(+1.89%)
Feb 01, 2010 46.11 46.96 46.00 46.72 4,061,241 +0.56(+1.22%)
Jan 29, 2010 46.67 46.90 46.14 46.15 3,009,286 -0.15(-0.32%)
Jan 28, 2010 46.70 47.13 46.22 46.30 2,608,185 -0.16(-0.34%)
Jan 27, 2010 46.31 46.58 46.02 46.46 2,210,892 -0.03(-0.06%)
Jan 26, 2010 46.91 46.91 46.23 46.49 3,662,591 -0.61(-1.30%)
Jan 25, 2010 47.34 47.64 47.04 47.10 2,463,674 +0.06(+0.13%)
Jan 22, 2010 47.70 47.94 47.03 47.04 3,904,250 -0.73(-1.53%)
Jan 21, 2010 48.69 49.18 47.67 47.77 3,014,070 -1.00(-2.05%)
Jan 20, 2010 48.91 49.35 48.20 48.77 3,862,785 -0.20(-0.41%)
Jan 19, 2010 47.98 48.99 47.78 48.97 3,991,144 +1.22(+2.55%)
Jan 15, 2010 48.40 47.75 47.75 47.75 5,187,800 -0.67(-1.38%)
Jan 14, 2010 48.78 48.89 48.27 48.42 1,885,792 -0.28(-0.57%)
Jan 13, 2010 48.67 48.97 48.11 48.70 2,890,273 +0.02(+0.04%)
Jan 12, 2010 49.38 49.38 48.44 48.68 3,253,592 -0.82(-1.66%)
Jan 11, 2010 49.37 49.67 49.00 49.50 2,844,476 +0.58(+1.19%)
Jan 08, 2010 48.12 48.92 47.88 48.92 3,162,180 +0.81(+1.68%)
Jan 07, 2010 48.12 48.20 47.76 48.11 2,638,247 +0.00(+0.00%)
Jan 06, 2010 47.78 48.44 47.62 48.11 3,064,954 +0.45(+0.94%)
Jan 05, 2010 47.61 47.75 47.25 47.66 3,221,851 +0.16(+0.34%)
Jan 04, 2010 48.03 48.03 47.45 47.50 7,182,734 -0.19(-0.40%)
Dec 31, 2009 48.00 47.69 47.69 47.69 1,578,800 -0.36(-0.75%)
Dec 30, 2009 48.41 48.52 47.86 48.05 2,222,909 -0.61(-1.25%)
Dec 29, 2009 48.54 48.74 48.34 48.66 2,358,112 +0.11(+0.23%)
Dec 28, 2009 48.98 49.00 48.31 48.55 2,751,069 -0.24(-0.49%)
Dec 24, 2009 48.92 49.20 48.66 48.79 499,159 -0.17(-0.35%)
Dec 23, 2009 49.00 49.38 48.91 48.96 1,337,200 -0.07(-0.14%)
Dec 22, 2009 48.53 49.08 48.36 49.03 1,656,889 +0.69(+1.43%)
Dec 21, 2009 48.63 48.99 48.12 48.34 2,350,879 +0.03(+0.06%)
Dec 18, 2009 48.76 48.88 47.82 48.31 3,068,635 -0.22(-0.45%)
Dec 17, 2009 48.62 48.88 48.50 48.53 2,895,120 -0.42(-0.86%)
Dec 16, 2009 49.32 49.70 48.89 48.95 2,766,492 -0.06(-0.12%)
Dec 15, 2009 49.06 49.18 48.75 49.01 3,191,405 +0.01(+0.02%)
Dec 14, 2009 49.00 49.02 48.85 49.00 2,197,491 +0.80(+1.66%)
Dec 11, 2009 48.54 48.91 47.82 48.20 2,545,713 -0.28(-0.58%)
Dec 10, 2009 48.16 48.82 47.98 48.48 2,154,289 +0.73(+1.53%)
Dec 09, 2009 48.00 48.22 47.35 47.75 2,927,831 -0.26(-0.54%)
Dec 08, 2009 48.46 48.65 47.83 48.01 3,387,905 -0.62(-1.27%)
Dec 07, 2009 48.44 48.84 48.38 48.63 2,666,818 +0.25(+0.52%)
Dec 04, 2009 48.15 48.95 47.93 48.38 2,659,669 +0.56(+1.17%)
Dec 03, 2009 48.00 48.47 47.82 47.82 2,972,362 -0.24(-0.50%)
Dec 02, 2009 47.98 48.46 47.87 48.06 2,149,802 +0.17(+0.35%)
Dec 01, 2009 47.61 48.13 47.23 47.89 3,873,733 +0.66(+1.40%)
Nov 30, 2009 48.17 48.22 46.74 47.23 3,304,006 -0.25(-0.53%)
Nov 27, 2009 47.05 47.81 46.82 47.48 1,594,269 -0.31(-0.65%)
Nov 25, 2009 47.65 47.84 47.03 47.79 2,515,847 +0.36(+0.76%)
Nov 24, 2009 46.85 47.61 46.74 47.43 3,298,485 +0.61(+1.30%)
Nov 23, 2009 47.05 47.40 46.53 46.82 2,571,747 +0.26(+0.56%)
Nov 20, 2009 46.33 46.65 45.96 46.56 3,620,555 +0.14(+0.30%)
Nov 19, 2009 46.50 46.59 46.03 46.42 3,208,070 -0.06(-0.13%)
Nov 18, 2009 46.05 46.62 45.85 46.48 3,898,777 +0.34(+0.74%)
Nov 17, 2009 45.46 46.14 45.05 46.14 3,677,460 +0.64(+1.41%)
Nov 16, 2009 44.80 45.81 44.66 45.50 3,440,594 +0.90(+2.02%)
Nov 13, 2009 43.85 45.03 43.59 44.60 5,486,041 +0.13(+0.29%)
Nov 12, 2009 44.54 45.08 44.34 44.47 3,001,311 -0.28(-0.63%)
Nov 11, 2009 45.11 45.42 44.57 44.75 2,517,942 -0.37(-0.82%)
Nov 10, 2009 45.17 45.40 44.71 45.12 3,409,525 -0.27(-0.59%)
Nov 09, 2009 45.03 45.39 44.90 45.39 2,590,545 +0.51(+1.14%)
Nov 06, 2009 44.37 45.22 44.16 44.88 3,946,058 +0.15(+0.34%)
Nov 05, 2009 44.28 45.15 44.27 44.73 4,504,610 +0.67(+1.52%)
Nov 04, 2009 44.31 44.69 43.98 44.06 2,485,711 -0.19(-0.43%)
Nov 03, 2009 44.44 44.66 43.73 44.25 4,473,064 -0.35(-0.78%)
Nov 02, 2009 45.06 45.37 44.43 44.60 2,936,898 -0.40(-0.89%)
Oct 30, 2009 45.61 46.68 44.81 45.00 4,101,680 -0.90(-1.96%)
Oct 29, 2009 45.44 46.00 45.12 45.90 2,825,476 +0.60(+1.32%)
Oct 28, 2009 45.40 45.86 44.98 45.30 4,736,366 -0.40(-0.88%)
Oct 27, 2009 46.67 46.83 45.59 45.70 4,330,754 -0.90(-1.93%)
Oct 26, 2009 47.49 48.08 46.52 46.60 4,556,963 -1.06(-2.22%)
Oct 23, 2009 47.49 47.88 47.25 47.66 4,344,989 +0.61(+1.30%)
Oct 22, 2009 48.51 48.51 46.12 47.05 6,223,945 -0.26(-0.55%)
Oct 21, 2009 47.18 48.22 47.05 47.31 6,928,569 +0.07(+0.15%)
Oct 20, 2009 47.14 47.41 47.10 47.24 3,855,579 -0.41(-0.86%)
Oct 19, 2009 47.25 47.93 47.02 47.65 3,125,720 +0.25(+0.53%)
Oct 16, 2009 47.16 47.69 46.89 47.40 3,152,232 -0.02(-0.04%)
Oct 15, 2009 46.76 47.71 46.76 47.42 3,405,418 +0.38(+0.81%)
Oct 14, 2009 45.93 47.22 45.77 47.04 5,146,926 +1.41(+3.09%)
Oct 13, 2009 45.00 45.69 45.00 45.63 3,810,185 +0.43(+0.95%)
Oct 12, 2009 45.24 45.58 44.92 45.20 1,764,457 -0.30(-0.66%)
Oct 09, 2009 45.33 45.78 45.15 45.50 2,833,367 +0.10(+0.22%)
Oct 08, 2009 45.96 46.26 45.33 45.40 2,736,118 -0.35(-0.77%)
Oct 07, 2009 45.25 45.75 44.82 45.75 2,537,720 +0.49(+1.08%)
Oct 06, 2009 44.59 45.55 44.58 45.26 2,798,714 +0.69(+1.55%)
Oct 05, 2009 44.39 44.97 43.93 44.57 3,200,545 +0.37(+0.84%)
Oct 02, 2009 43.08 44.39 42.89 44.20 4,840,989 +0.79(+1.82%)
Oct 01, 2009 43.76 44.50 43.19 43.41 7,501,502 -0.26(-0.60%)
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%)
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.