Thermo Fisher Scientific (NY: TMO )

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

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.