Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.36 26.54 26.23 26.32 1,050,700 -0.18(-0.68%)
May 27, 2005 26.68 26.70 26.43 26.50 380,100 -0.25(-0.93%)
May 26, 2005 26.86 27.00 26.61 26.75 445,300 +0.05(+0.19%)
May 25, 2005 26.77 26.80 26.60 26.70 710,200 +0.04(+0.15%)
May 24, 2005 26.99 26.99 26.50 26.66 939,300 -0.33(-1.22%)
May 23, 2005 27.08 27.11 26.95 26.99 715,100 -0.04(-0.15%)
May 20, 2005 27.25 27.25 26.90 27.03 541,000 -0.17(-0.62%)
May 19, 2005 27.15 27.35 27.03 27.20 658,400 +0.10(+0.37%)
May 18, 2005 26.79 27.32 26.55 27.10 1,354,900 +0.46(+1.73%)
May 17, 2005 26.42 26.65 26.11 26.64 1,673,900 +0.68(+2.62%)
May 16, 2005 25.85 26.11 25.71 25.96 623,800 +0.11(+0.43%)
May 13, 2005 26.45 26.50 25.69 25.85 1,137,800 -0.47(-1.79%)
May 12, 2005 25.44 26.83 25.44 26.32 696,000 -0.07(-0.27%)
May 11, 2005 26.17 26.44 26.01 26.39 587,000 +0.24(+0.92%)
May 10, 2005 26.16 26.36 26.03 26.15 752,900 -0.09(-0.34%)
May 09, 2005 25.96 26.24 25.75 26.24 807,400 +0.27(+1.04%)
May 06, 2005 25.95 26.09 25.87 25.97 1,169,300 +0.17(+0.66%)
May 05, 2005 25.90 25.93 25.28 25.80 1,127,800 -0.02(-0.08%)
May 04, 2005 25.50 25.95 25.45 25.82 670,200 +0.41(+1.61%)
May 03, 2005 25.16 25.46 25.15 25.41 1,036,200 +0.30(+1.19%)
May 02, 2005 25.00 25.40 24.95 25.11 927,700 +0.13(+0.52%)
Apr 29, 2005 24.37 25.02 24.34 24.98 824,300 +0.74(+3.05%)
Apr 28, 2005 24.47 24.48 24.04 24.24 891,500 -0.23(-0.94%)
Apr 27, 2005 25.10 25.15 23.96 24.47 2,205,400 -0.74(-2.94%)
Apr 26, 2005 25.27 25.57 25.15 25.21 963,500 +0.04(+0.16%)
Apr 25, 2005 25.00 25.28 24.89 25.17 464,800 +0.23(+0.92%)
Apr 22, 2005 25.21 25.21 24.67 24.94 486,200 -0.27(-1.07%)
Apr 21, 2005 25.05 25.25 24.80 25.21 613,900 +0.39(+1.57%)
Apr 20, 2005 24.74 24.98 24.60 24.82 748,300 +0.05(+0.20%)
Apr 19, 2005 24.75 24.93 24.67 24.77 897,700 +0.10(+0.41%)
Apr 18, 2005 24.68 24.79 24.38 24.67 573,800 -0.07(-0.28%)
Apr 15, 2005 24.96 25.18 24.68 24.74 1,265,200 -0.27(-1.08%)
Apr 14, 2005 24.90 25.15 24.85 25.01 1,647,600 +0.11(+0.44%)
Apr 13, 2005 24.85 25.04 24.79 24.90 1,303,000 +0.05(+0.20%)
Apr 12, 2005 24.69 24.87 24.29 24.85 916,300 +0.20(+0.81%)
Apr 11, 2005 24.78 24.90 24.53 24.65 542,200 -0.14(-0.56%)
Apr 08, 2005 25.00 25.01 24.72 24.79 703,800 -0.14(-0.56%)
Apr 07, 2005 24.98 25.07 24.86 24.93 768,500 -0.04(-0.16%)
Apr 06, 2005 25.00 25.05 24.91 24.97 667,200 -0.02(-0.08%)
Apr 05, 2005 25.15 25.16 24.81 24.99 942,200 +0.00(+0.00%)
Apr 04, 2005 24.95 25.04 24.69 24.99 941,400 -0.01(-0.04%)
Apr 01, 2005 25.38 25.69 24.96 25.00 865,300 -0.29(-1.15%)
Mar 31, 2005 24.89 25.50 24.80 25.29 1,681,600 +0.40(+1.61%)
Mar 30, 2005 24.00 24.92 23.94 24.89 3,680,000 -0.37(-1.46%)
Mar 29, 2005 25.80 25.97 25.23 25.26 1,078,000 -0.68(-2.62%)
Mar 28, 2005 26.00 26.15 25.80 25.94 1,173,100 +0.04(+0.15%)
Mar 24, 2005 25.87 26.04 25.67 25.90 1,201,600 +0.05(+0.19%)
Mar 23, 2005 25.36 26.06 25.33 25.85 1,954,300 +0.52(+2.05%)
Mar 22, 2005 25.86 26.18 25.33 25.33 1,430,300 -0.66(-2.54%)
Mar 21, 2005 26.47 26.64 25.93 25.99 1,219,800 -0.37(-1.40%)
Mar 18, 2005 26.57 26.73 26.11 26.36 1,013,100 -0.24(-0.90%)
Mar 17, 2005 26.20 26.77 25.88 26.60 1,161,700 -0.40(-1.48%)
Mar 16, 2005 27.40 27.45 26.88 27.00 521,900 -0.45(-1.64%)
Mar 15, 2005 27.50 27.60 27.34 27.45 718,400 -0.14(-0.51%)
Mar 14, 2005 27.59 27.96 27.49 27.59 486,600 +0.06(+0.22%)
Mar 11, 2005 27.65 27.74 27.33 27.53 752,400 -0.10(-0.36%)
Mar 10, 2005 27.67 28.05 27.48 27.63 854,800 -0.06(-0.22%)
Mar 09, 2005 27.70 27.93 27.64 27.69 1,114,100 +0.00(+0.00%)
Mar 08, 2005 27.70 27.83 27.64 27.69 668,900 -0.07(-0.25%)
Mar 07, 2005 27.55 27.87 27.53 27.76 703,900 +0.29(+1.06%)
Mar 04, 2005 27.55 27.66 27.23 27.47 1,212,300 +0.38(+1.40%)
Mar 03, 2005 27.25 27.39 26.87 27.09 916,500 -0.12(-0.44%)
Mar 02, 2005 27.27 27.29 26.89 27.21 922,300 -0.11(-0.40%)
Mar 01, 2005 27.64 27.73 27.13 27.32 1,057,500 -0.14(-0.51%)
Feb 28, 2005 27.46 27.73 27.33 27.46 939,600 +0.01(+0.04%)
Feb 25, 2005 27.35 27.51 27.30 27.45 1,104,900 +0.12(+0.44%)
Feb 24, 2005 27.16 27.40 26.45 27.33 1,145,500 +0.06(+0.22%)
Feb 23, 2005 27.49 27.50 27.04 27.27 670,200 +0.13(+0.48%)
Feb 22, 2005 27.18 27.70 27.07 27.14 832,900 -0.29(-1.06%)
Feb 18, 2005 27.57 27.77 27.27 27.43 1,181,300 -0.11(-0.40%)
Feb 17, 2005 27.35 27.64 27.26 27.54 1,581,800 +0.04(+0.15%)
Feb 16, 2005 27.18 27.50 27.15 27.50 1,321,400 +0.12(+0.44%)
Feb 15, 2005 27.58 27.60 27.21 27.38 780,800 -0.19(-0.69%)
Feb 14, 2005 27.75 27.84 27.48 27.57 908,400 -0.26(-0.93%)
Feb 11, 2005 27.80 27.95 27.60 27.83 1,079,400 +0.10(+0.36%)
Feb 10, 2005 27.54 27.78 27.23 27.73 1,474,400 +0.19(+0.69%)
Feb 09, 2005 28.35 28.35 27.49 27.54 1,273,000 -0.83(-2.93%)
Feb 08, 2005 28.85 28.85 28.25 28.37 1,782,200 +0.02(+0.07%)
Feb 07, 2005 27.90 28.35 27.55 28.35 1,973,200 +0.65(+2.35%)
Feb 04, 2005 26.80 27.78 26.67 27.70 3,258,800 +0.90(+3.36%)
Feb 03, 2005 28.25 28.25 26.46 26.80 6,062,700 -3.19(-10.64%)
Feb 02, 2005 29.91 30.05 29.81 29.99 765,900 +0.08(+0.27%)
Feb 01, 2005 29.97 30.00 29.77 29.91 974,400 -0.03(-0.10%)
Jan 31, 2005 29.70 30.12 29.65 29.94 871,000 +0.40(+1.35%)
Jan 28, 2005 29.85 29.92 29.40 29.54 931,000 -0.20(-0.67%)
Jan 27, 2005 29.56 29.84 29.25 29.74 409,100 -0.02(-0.07%)
Jan 26, 2005 29.80 29.96 29.64 29.76 552,000 +0.01(+0.03%)
Jan 25, 2005 29.95 30.18 29.69 29.75 514,300 -0.03(-0.10%)
Jan 24, 2005 30.19 30.21 29.69 29.78 733,700 -0.16(-0.53%)
Jan 21, 2005 29.79 30.25 29.74 29.94 1,150,400 +0.12(+0.40%)
Jan 20, 2005 29.30 29.89 29.30 29.82 2,013,900 +1.17(+4.08%)
Jan 19, 2005 29.20 29.30 28.58 28.65 963,100 -0.72(-2.45%)
Jan 18, 2005 29.20 29.45 29.00 29.37 1,196,400 +0.13(+0.44%)
Jan 14, 2005 28.70 29.31 28.69 29.24 958,000 +0.68(+2.38%)
Jan 13, 2005 28.90 28.99 28.49 28.56 624,400 -0.34(-1.18%)
Jan 12, 2005 28.95 29.05 28.30 28.90 1,204,600 +0.05(+0.17%)
Jan 11, 2005 28.90 28.97 28.53 28.85 954,200 -0.05(-0.17%)
Jan 10, 2005 28.83 29.06 28.77 28.90 689,400 +0.08(+0.28%)
Jan 07, 2005 29.30 29.37 28.82 28.82 794,600 -0.43(-1.47%)
Jan 06, 2005 29.19 29.38 28.98 29.25 1,102,100 +0.02(+0.07%)
Jan 05, 2005 29.30 29.35 29.05 29.23 665,700 -0.08(-0.27%)
Jan 04, 2005 29.75 29.90 29.05 29.31 905,400 -0.37(-1.25%)
Jan 03, 2005 30.14 30.34 29.37 29.68 1,132,800 -0.51(-1.69%)
Dec 31, 2004 30.34 30.34 30.15 30.19 618,500 -0.09(-0.30%)
Dec 30, 2004 30.30 30.50 30.25 30.28 524,700 -0.04(-0.13%)
Dec 29, 2004 30.42 30.47 30.23 30.32 788,000 -0.03(-0.10%)
Dec 28, 2004 30.39 30.50 30.20 30.35 869,400 +0.03(+0.10%)
Dec 27, 2004 30.71 30.71 30.30 30.32 597,800 -0.38(-1.24%)
Dec 23, 2004 30.88 30.94 30.54 30.70 812,700 -0.18(-0.58%)
Dec 22, 2004 30.68 30.88 30.56 30.88 1,073,600 +0.30(+0.98%)
Dec 21, 2004 30.53 30.66 30.42 30.58 493,100 +0.05(+0.16%)
Dec 20, 2004 30.60 30.70 30.30 30.53 703,600 +0.13(+0.43%)
Dec 17, 2004 30.54 30.84 30.11 30.40 951,900 -0.40(-1.30%)
Dec 16, 2004 30.85 30.98 30.57 30.80 738,300 +0.03(+0.10%)
Dec 15, 2004 30.75 30.88 30.48 30.77 726,000 +0.07(+0.23%)
Dec 14, 2004 30.59 30.80 30.50 30.70 807,400 +0.11(+0.36%)
Dec 13, 2004 30.30 30.69 30.26 30.59 1,195,500 +0.39(+1.29%)
Dec 10, 2004 30.12 30.26 29.90 30.20 979,500 +0.08(+0.27%)
Dec 09, 2004 30.16 30.20 29.48 30.12 1,336,300 -0.33(-1.08%)
Dec 08, 2004 30.13 30.62 29.98 30.45 1,416,600 +0.33(+1.10%)
Dec 07, 2004 30.54 30.95 30.08 30.12 824,600 -0.35(-1.15%)
Dec 06, 2004 30.53 30.60 30.34 30.47 827,100 -0.13(-0.42%)
Dec 03, 2004 30.72 30.90 30.47 30.60 1,182,600 -0.09(-0.29%)
Dec 02, 2004 30.69 30.85 30.54 30.69 913,000 +0.01(+0.03%)
Dec 01, 2004 30.32 30.90 30.32 30.68 1,174,900 +0.43(+1.42%)
Nov 30, 2004 29.99 30.31 29.93 30.25 1,422,500 +0.23(+0.77%)
Nov 29, 2004 29.98 30.24 29.66 30.02 752,100 -0.05(-0.17%)
Nov 26, 2004 30.04 30.20 29.90 30.07 375,000 +0.01(+0.03%)
Nov 24, 2004 29.93 30.18 29.89 30.06 521,400 +0.30(+1.01%)
Nov 23, 2004 30.00 30.09 29.59 29.76 1,136,900 -0.15(-0.50%)
Nov 22, 2004 29.65 30.00 29.40 29.91 946,400 +0.43(+1.46%)
Nov 19, 2004 30.17 30.17 29.45 29.48 896,300 -0.69(-2.29%)
Nov 18, 2004 29.93 30.33 29.93 30.17 734,300 +0.11(+0.37%)
Nov 17, 2004 30.10 30.38 29.95 30.06 721,800 +0.13(+0.43%)
Nov 16, 2004 30.00 30.16 29.80 29.93 700,800 -0.05(-0.17%)
Nov 15, 2004 30.00 30.14 29.89 29.98 991,500 +0.02(+0.07%)
Nov 12, 2004 30.00 30.05 29.63 29.96 573,200 -0.07(-0.23%)
Nov 11, 2004 30.06 30.15 29.95 30.03 412,600 -0.02(-0.07%)
Nov 10, 2004 30.10 30.36 29.95 30.05 569,300 +0.08(+0.27%)
Nov 09, 2004 29.95 30.17 29.80 29.97 721,800 +0.08(+0.27%)
Nov 08, 2004 29.87 30.19 29.87 29.89 981,100 +0.02(+0.07%)
Nov 05, 2004 30.00 30.35 29.84 29.87 898,000 -0.09(-0.30%)
Nov 04, 2004 29.72 29.99 29.26 29.96 593,300 +0.16(+0.54%)
Nov 03, 2004 29.90 30.25 29.75 29.80 951,800 +0.71(+2.44%)
Nov 02, 2004 28.97 29.50 28.85 29.09 976,500 +0.22(+0.76%)
Nov 01, 2004 28.90 29.10 28.63 28.87 717,200 -0.13(-0.45%)
Oct 29, 2004 28.90 29.01 28.52 29.00 925,500 +0.19(+0.66%)
Oct 28, 2004 29.00 29.10 28.56 28.81 731,400 -0.19(-0.66%)
Oct 27, 2004 26.85 29.26 26.66 29.00 1,898,500 +2.40(+9.02%)
Oct 26, 2004 26.40 26.60 25.90 26.60 496,000 +0.39(+1.49%)
Oct 25, 2004 26.18 26.34 25.88 26.21 315,800 +0.01(+0.04%)
Oct 22, 2004 26.70 26.70 26.14 26.20 506,700 -0.49(-1.84%)
Oct 21, 2004 26.95 27.16 26.63 26.69 637,300 -0.08(-0.30%)
Oct 20, 2004 26.50 26.77 26.22 26.77 878,800 -0.09(-0.34%)
Oct 19, 2004 27.40 27.61 26.84 26.86 381,600 -0.34(-1.25%)
Oct 18, 2004 27.05 27.21 26.83 27.20 692,700 -0.02(-0.07%)
Oct 15, 2004 27.15 27.51 27.00 27.22 395,000 +0.17(+0.63%)
Oct 14, 2004 27.36 27.40 27.04 27.05 338,200 -0.20(-0.73%)
Oct 13, 2004 27.60 27.66 27.20 27.25 283,300 -0.17(-0.62%)
Oct 12, 2004 27.26 27.43 26.95 27.42 583,800 +0.02(+0.07%)
Oct 11, 2004 27.45 27.63 27.25 27.40 356,200 -0.10(-0.36%)
Oct 08, 2004 28.00 28.15 27.44 27.50 451,100 -0.66(-2.34%)
Oct 07, 2004 28.20 28.34 27.84 28.16 663,500 +0.01(+0.04%)
Oct 06, 2004 28.11 28.16 27.82 28.15 204,900 +0.09(+0.32%)
Oct 05, 2004 28.18 28.19 27.93 28.06 336,800 -0.21(-0.74%)
Oct 04, 2004 28.17 28.48 28.17 28.27 435,700 +0.20(+0.71%)
Oct 01, 2004 27.09 28.13 27.00 28.07 871,500 +1.05(+3.89%)
Sep 30, 2004 27.00 27.25 26.88 27.02 727,000 +0.02(+0.07%)
Sep 29, 2004 27.00 27.18 26.80 27.00 603,100 -0.04(-0.15%)
Sep 28, 2004 26.60 27.04 26.30 27.04 435,000 +0.47(+1.77%)
Sep 27, 2004 26.91 27.00 26.51 26.57 379,600 -0.31(-1.15%)
Sep 24, 2004 27.02 27.20 26.85 26.88 541,800 -0.29(-1.07%)
Sep 23, 2004 27.30 27.35 27.00 27.17 407,300 -0.06(-0.22%)
Sep 22, 2004 27.74 27.74 27.15 27.23 365,900 -0.61(-2.19%)
Sep 21, 2004 27.68 27.91 27.45 27.84 340,700 +0.16(+0.58%)
Sep 20, 2004 27.98 27.98 27.45 27.68 619,800 -0.50(-1.77%)
Sep 17, 2004 28.30 28.47 27.93 28.18 575,100 -0.02(-0.07%)
Sep 16, 2004 27.52 28.30 27.51 28.20 979,000 +0.68(+2.47%)
Sep 15, 2004 27.45 27.63 27.15 27.52 693,600 -0.03(-0.11%)
Sep 14, 2004 27.43 27.63 27.29 27.55 660,900 +0.12(+0.44%)
Sep 13, 2004 26.98 27.44 26.92 27.43 562,800 +0.30(+1.11%)
Sep 10, 2004 26.74 27.20 26.50 27.13 438,400 +0.45(+1.69%)
Sep 09, 2004 26.64 26.90 26.39 26.68 805,900 +0.09(+0.34%)
Sep 08, 2004 26.82 26.94 26.51 26.59 797,700 -0.06(-0.23%)
Sep 07, 2004 26.65 26.77 26.54 26.65 661,200 +0.10(+0.38%)
Sep 03, 2004 26.40 26.60 26.40 26.55 579,600 +0.01(+0.04%)
Sep 02, 2004 26.35 26.59 26.18 26.54 815,700 +0.23(+0.87%)
Sep 01, 2004 26.30 26.40 26.05 26.31 573,400 +0.04(+0.15%)
Aug 31, 2004 26.11 26.35 25.93 26.27 670,000 +0.11(+0.42%)
Aug 30, 2004 26.70 26.75 26.10 26.16 536,900 -0.64(-2.39%)
Aug 27, 2004 26.71 26.89 26.65 26.80 335,500 +0.10(+0.37%)
Aug 26, 2004 26.68 26.73 26.60 26.70 579,500 +0.02(+0.07%)
Aug 25, 2004 26.24 26.69 26.18 26.68 606,000 +0.45(+1.72%)
Aug 24, 2004 26.50 26.62 26.14 26.23 700,100 -0.04(-0.15%)
Aug 23, 2004 26.14 26.47 26.14 26.27 767,600 +0.13(+0.50%)
Aug 20, 2004 25.68 26.22 25.64 26.14 648,400 +0.44(+1.71%)
Aug 19, 2004 25.70 25.90 25.63 25.70 789,800 -0.08(-0.31%)
Aug 18, 2004 24.77 25.83 24.72 25.78 906,800 +0.91(+3.66%)
Aug 17, 2004 24.70 24.94 24.63 24.87 1,066,900 +0.15(+0.61%)
Aug 16, 2004 24.24 24.76 24.10 24.72 677,000 +0.48(+1.98%)
Aug 13, 2004 24.24 24.40 24.00 24.24 740,100 +0.03(+0.12%)
Aug 12, 2004 24.59 24.59 24.21 24.21 595,900 -0.37(-1.51%)
Aug 11, 2004 24.45 24.80 24.29 24.58 1,377,900 -0.07(-0.28%)
Aug 10, 2004 24.42 24.83 24.18 24.65 961,300 +0.12(+0.49%)
Aug 09, 2004 24.34 24.70 24.34 24.53 596,900 +0.15(+0.62%)
Aug 06, 2004 24.65 24.66 24.15 24.38 902,800 -0.49(-1.97%)
Aug 05, 2004 25.35 25.41 24.85 24.87 662,300 -0.50(-1.97%)
Aug 04, 2004 25.21 25.57 25.00 25.37 833,100 +0.08(+0.32%)
Aug 03, 2004 25.55 25.57 25.00 25.29 829,400 -0.45(-1.75%)
Aug 02, 2004 25.43 25.82 25.25 25.74 982,300 +0.02(+0.08%)
Jul 30, 2004 25.36 25.78 25.07 25.72 839,100 +0.46(+1.82%)
Jul 29, 2004 24.95 25.53 24.90 25.26 1,461,000 +0.38(+1.53%)
Jul 28, 2004 25.91 25.91 24.30 24.88 3,868,000 -1.02(-3.94%)
Jul 27, 2004 26.09 26.14 25.30 25.90 2,601,800 -0.15(-0.58%)
Jul 26, 2004 26.65 26.66 26.00 26.05 1,003,300 -0.69(-2.58%)
Jul 23, 2004 27.11 27.27 26.71 26.74 755,300 -0.36(-1.33%)
Jul 22, 2004 27.29 27.55 26.57 27.10 1,377,000 -0.19(-0.70%)
Jul 21, 2004 28.35 28.50 27.26 27.29 1,123,100 -1.01(-3.57%)
Jul 20, 2004 28.35 28.40 28.05 28.30 1,588,300 +0.03(+0.11%)
Jul 19, 2004 28.35 28.51 28.14 28.27 835,400 +0.01(+0.04%)
Jul 16, 2004 29.15 29.15 28.24 28.26 930,300 -0.64(-2.21%)
Jul 15, 2004 28.88 29.38 28.84 28.90 792,400 -0.02(-0.07%)
Jul 14, 2004 28.40 29.04 28.23 28.92 805,400 +0.45(+1.58%)
Jul 13, 2004 28.45 28.64 28.40 28.47 350,100 -0.02(-0.07%)
Jul 12, 2004 28.51 28.58 27.90 28.49 517,400 -0.06(-0.21%)
Jul 09, 2004 28.97 28.97 28.14 28.55 1,133,900 -0.42(-1.45%)
Jul 08, 2004 29.44 29.44 28.96 28.97 590,800 -0.48(-1.63%)
Jul 07, 2004 29.17 29.70 29.09 29.45 853,000 +0.22(+0.75%)
Jul 06, 2004 29.63 29.63 29.05 29.23 669,000 -0.46(-1.55%)
Jul 02, 2004 30.20 30.20 29.64 29.69 740,200 -0.48(-1.59%)
Jul 01, 2004 30.68 30.80 30.11 30.17 1,276,400 -0.57(-1.85%)
Jun 30, 2004 30.10 30.81 30.03 30.74 1,197,700 +0.70(+2.33%)
Jun 29, 2004 29.98 30.15 29.96 30.04 719,900 +0.05(+0.17%)
Jun 28, 2004 30.01 30.35 29.94 29.99 752,200 -0.02(-0.07%)
Jun 25, 2004 29.92 30.10 29.81 30.01 764,800 +0.15(+0.50%)
Jun 24, 2004 30.26 30.26 29.78 29.86 463,700 -0.38(-1.26%)
Jun 23, 2004 29.60 30.25 29.55 30.24 754,300 +0.60(+2.02%)
Jun 22, 2004 29.27 29.72 29.15 29.64 734,300 +0.44(+1.51%)
Jun 21, 2004 28.98 29.47 28.93 29.20 552,800 +0.08(+0.27%)
Jun 18, 2004 29.19 29.25 29.06 29.12 643,000 -0.17(-0.58%)
Jun 17, 2004 29.09 29.32 28.75 29.29 498,400 +0.15(+0.51%)
Jun 16, 2004 29.26 29.30 29.03 29.14 769,000 -0.10(-0.34%)
Jun 15, 2004 29.40 29.56 29.19 29.24 643,900 -0.03(-0.10%)
Jun 14, 2004 29.80 29.87 28.97 29.27 803,000 -0.57(-1.91%)
Jun 10, 2004 29.49 29.95 29.34 29.84 535,100 +0.46(+1.57%)
Jun 09, 2004 29.92 30.05 29.38 29.38 718,600 -0.54(-1.80%)
Jun 08, 2004 30.05 30.10 29.79 29.92 828,700 -0.27(-0.89%)
Jun 07, 2004 29.62 30.23 29.44 30.19 1,067,600 +0.63(+2.13%)
Jun 04, 2004 29.73 29.95 29.45 29.56 1,312,500 -0.17(-0.57%)
Jun 03, 2004 30.15 30.27 29.62 29.73 1,050,100 -0.76(-2.49%)
Jun 02, 2004 30.60 30.78 30.13 30.49 620,900 -0.17(-0.55%)
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.