Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 57.50 57.84 57.02 57.64 2,401,662 +0.39(+0.68%)
Nov 29, 2007 58.04 58.26 57.04 57.25 3,645,565 -0.86(-1.48%)
Nov 28, 2007 57.09 58.20 57.09 58.11 2,148,128 +0.85(+1.48%)
Nov 27, 2007 56.91 57.38 56.50 57.26 4,765,374 +0.76(+1.35%)
Nov 26, 2007 57.10 57.43 56.41 56.50 3,063,764 -0.71(-1.24%)
Nov 23, 2007 57.15 57.28 56.85 57.21 831,494 +0.50(+0.88%)
Nov 21, 2007 57.13 57.43 56.71 56.71 2,029,800 -0.77(-1.34%)
Nov 20, 2007 56.64 57.77 56.18 57.48 2,930,500 +0.84(+1.48%)
Nov 19, 2007 57.82 57.82 56.10 56.64 3,204,800 -0.92(-1.60%)
Nov 16, 2007 57.93 58.11 56.98 57.56 2,132,550 +0.13(+0.23%)
Nov 15, 2007 57.83 58.21 57.37 57.43 1,593,752 -0.51(-0.88%)
Nov 14, 2007 58.36 58.63 57.65 57.94 3,247,669 +0.05(+0.09%)
Nov 13, 2007 57.11 58.00 56.93 57.89 2,197,007 +1.14(+2.01%)
Nov 12, 2007 56.69 57.70 56.49 56.75 2,398,425 -0.27(-0.47%)
Nov 09, 2007 56.62 57.84 56.62 57.02 2,134,532 -0.24(-0.42%)
Nov 08, 2007 56.68 57.32 56.22 57.26 3,028,301 +0.63(+1.11%)
Nov 07, 2007 57.37 57.37 56.62 56.63 2,543,422 -0.95(-1.65%)
Nov 06, 2007 57.41 58.28 57.00 57.58 1,518,562 +0.22(+0.38%)
Nov 05, 2007 56.07 57.64 56.07 57.36 2,643,421 +0.61(+1.07%)
Nov 02, 2007 57.76 58.16 56.61 56.75 4,417,800 -0.82(-1.42%)
Nov 01, 2007 58.42 59.28 57.54 57.57 3,153,600 -1.24(-2.11%)
Oct 31, 2007 58.34 59.00 58.07 58.81 4,280,686 +0.68(+1.17%)
Oct 30, 2007 57.83 58.69 57.67 58.13 3,172,000 +0.27(+0.47%)
Oct 29, 2007 58.01 58.29 57.24 57.86 2,683,735 +0.01(+0.02%)
Oct 26, 2007 58.99 59.25 57.28 57.85 3,541,700 -0.05(-0.09%)
Oct 25, 2007 59.05 60.00 57.75 57.90 5,677,170 -1.18(-2.00%)
Oct 24, 2007 59.01 59.24 58.53 59.08 4,005,000 -0.43(-0.72%)
Oct 23, 2007 58.00 61.90 58.00 59.51 4,190,600 +1.57(+2.71%)
Oct 22, 2007 57.18 57.96 57.01 57.94 1,640,800 +0.18(+0.31%)
Oct 19, 2007 58.17 58.85 57.54 57.76 3,090,864 -0.68(-1.16%)
Oct 18, 2007 58.33 58.79 58.22 58.44 1,699,900 -0.02(-0.03%)
Oct 17, 2007 59.35 59.36 58.24 58.46 2,353,600 +0.00(+0.00%)
Oct 16, 2007 58.68 59.08 58.37 58.46 2,590,400 -0.22(-0.37%)
Oct 15, 2007 58.62 59.00 58.30 58.68 1,993,700 -0.02(-0.03%)
Oct 12, 2007 58.15 59.02 57.73 58.70 1,870,805 +0.63(+1.08%)
Oct 11, 2007 58.81 62.02 57.71 58.07 2,098,300 -0.18(-0.31%)
Oct 10, 2007 59.26 59.26 58.20 58.25 3,134,500 -1.15(-1.94%)
Oct 09, 2007 58.33 59.52 57.90 59.40 2,930,700 +1.34(+2.31%)
Oct 08, 2007 57.91 58.20 57.80 58.06 1,903,000 +0.20(+0.35%)
Oct 05, 2007 57.56 57.98 57.01 57.86 2,957,100 +0.86(+1.51%)
Oct 04, 2007 56.78 57.27 56.67 57.00 2,368,600 +0.48(+0.85%)
Oct 03, 2007 57.40 57.40 56.39 56.52 2,667,500 -0.80(-1.40%)
Oct 02, 2007 58.09 58.58 57.14 57.32 2,127,300 -0.82(-1.41%)
Oct 01, 2007 57.95 58.55 57.80 58.14 2,661,500 +0.42(+0.73%)
Sep 28, 2007 57.75 58.16 57.53 57.72 3,072,800 -0.10(-0.17%)
Sep 27, 2007 58.11 58.75 57.38 57.82 3,621,600 -0.11(-0.19%)
Sep 26, 2007 58.00 58.45 57.31 57.93 3,431,700 +0.73(+1.28%)
Sep 25, 2007 56.50 57.95 56.50 57.20 3,024,400 +0.21(+0.37%)
Sep 24, 2007 57.13 57.59 55.81 56.99 3,127,100 -0.43(-0.75%)
Sep 21, 2007 58.31 58.36 57.42 57.42 4,341,000 -0.05(-0.09%)
Sep 20, 2007 58.06 58.18 57.47 57.47 3,624,300 -0.59(-1.02%)
Sep 19, 2007 57.73 58.35 57.61 58.06 3,525,500 +0.55(+0.96%)
Sep 18, 2007 55.74 57.63 55.46 57.51 3,342,700 +2.24(+4.05%)
Sep 17, 2007 55.26 55.69 54.94 55.27 1,833,500 -0.42(-0.75%)
Sep 14, 2007 56.09 56.00 55.21 55.69 1,530,600 -0.40(-0.71%)
Sep 13, 2007 55.87 56.59 55.72 56.09 2,512,400 +0.63(+1.14%)
Sep 12, 2007 54.84 55.80 54.21 55.46 3,114,300 +0.96(+1.76%)
Sep 11, 2007 54.09 54.56 53.91 54.50 2,145,300 +0.74(+1.38%)
Sep 10, 2007 54.62 54.68 53.23 53.76 1,871,200 -0.39(-0.72%)
Sep 07, 2007 54.12 54.99 54.04 54.15 3,547,800 -0.58(-1.06%)
Sep 06, 2007 55.15 55.15 54.48 54.73 3,474,900 -0.11(-0.20%)
Sep 05, 2007 54.17 55.14 53.50 54.84 4,333,800 +0.30(+0.55%)
Sep 04, 2007 54.01 55.00 53.80 54.54 3,375,300 +0.31(+0.57%)
Aug 31, 2007 54.60 55.09 53.95 54.23 3,193,800 -0.10(-0.18%)
Aug 30, 2007 53.00 54.95 52.97 54.33 3,554,000 +0.71(+1.32%)
Aug 29, 2007 51.70 53.90 51.57 53.62 3,652,700 +2.14(+4.16%)
Aug 28, 2007 52.00 52.74 51.48 51.48 2,992,300 -1.18(-2.24%)
Aug 27, 2007 52.55 53.33 52.50 52.66 2,489,597 -0.04(-0.08%)
Aug 24, 2007 51.75 53.00 51.32 52.70 2,957,600 +0.88(+1.70%)
Aug 23, 2007 51.70 52.42 51.18 51.82 2,915,900 +0.39(+0.76%)
Aug 22, 2007 50.89 51.61 50.32 51.43 3,141,200 +1.10(+2.19%)
Aug 21, 2007 49.51 50.46 49.47 50.33 3,209,100 +0.46(+0.92%)
Aug 20, 2007 50.53 51.12 49.11 49.87 2,658,700 -0.39(-0.78%)
Aug 17, 2007 53.39 53.48 49.29 50.26 4,297,300 +0.40(+0.80%)
Aug 16, 2007 50.17 51.09 48.75 49.86 5,405,000 -0.79(-1.56%)
Aug 15, 2007 52.91 52.95 50.44 50.65 3,275,100 -2.25(-4.25%)
Aug 14, 2007 54.18 54.18 52.69 52.90 1,524,900 -0.85(-1.58%)
Aug 13, 2007 54.00 54.54 53.09 53.75 2,978,000 +0.54(+1.01%)
Aug 10, 2007 51.70 53.60 51.06 53.21 3,731,259 +1.16(+2.23%)
Aug 09, 2007 53.47 54.40 52.00 52.05 4,359,600 -1.47(-2.75%)
Aug 08, 2007 52.14 53.55 51.85 53.52 3,951,300 +1.42(+2.73%)
Aug 07, 2007 52.78 52.91 51.62 52.10 2,772,252 -0.68(-1.29%)
Aug 06, 2007 55.00 55.00 52.09 52.78 2,875,325 +0.06(+0.11%)
Aug 03, 2007 53.33 53.57 52.68 52.72 2,685,050 -0.44(-0.83%)
Aug 02, 2007 53.54 53.54 52.40 53.16 2,303,622 +0.16(+0.30%)
Aug 01, 2007 53.10 53.17 51.94 53.00 2,722,057 +0.79(+1.51%)
Jul 31, 2007 53.53 54.17 52.14 52.21 3,517,481 -1.32(-2.47%)
Jul 30, 2007 52.16 53.62 51.87 53.53 2,978,497 +1.29(+2.47%)
Jul 27, 2007 52.60 53.39 52.05 52.24 2,741,906 -0.30(-0.57%)
Jul 26, 2007 53.12 54.51 52.06 52.54 4,827,747 -0.55(-1.04%)
Jul 25, 2007 51.85 53.21 51.39 53.09 2,697,227 +1.45(+2.81%)
Jul 24, 2007 52.32 53.02 51.45 51.64 1,971,798 -0.68(-1.30%)
Jul 23, 2007 51.45 53.14 51.45 52.32 1,884,400 -0.02(-0.04%)
Jul 20, 2007 53.63 53.63 51.93 52.34 2,628,650 -1.32(-2.46%)
Jul 19, 2007 53.50 53.98 53.00 53.66 1,375,783 +0.18(+0.34%)
Jul 18, 2007 53.47 53.59 52.85 53.48 1,614,300 -0.25(-0.47%)
Jul 17, 2007 54.23 54.27 53.71 53.73 1,089,822 -0.20(-0.37%)
Jul 16, 2007 53.48 54.30 53.34 53.93 1,923,200 +0.37(+0.69%)
Jul 13, 2007 53.00 53.76 52.73 53.56 1,821,400 +0.47(+0.89%)
Jul 12, 2007 51.89 53.25 51.58 53.09 3,529,908 +1.38(+2.67%)
Jul 11, 2007 51.91 52.00 51.39 51.71 1,410,700 -0.06(-0.12%)
Jul 10, 2007 51.37 52.81 48.71 51.77 2,288,100 -0.49(-0.94%)
Jul 09, 2007 55.00 55.00 51.90 52.26 1,496,774 -0.21(-0.40%)
Jul 06, 2007 52.64 52.72 52.12 52.47 1,153,541 -0.16(-0.30%)
Jul 05, 2007 53.40 53.40 52.56 52.63 1,096,600 -0.59(-1.11%)
Jul 03, 2007 52.68 53.37 52.68 53.22 1,090,700 +0.75(+1.43%)
Jul 02, 2007 52.11 52.55 52.10 52.47 1,288,700 +0.75(+1.45%)
Jun 29, 2007 51.61 52.15 51.42 51.72 2,142,600 +0.09(+0.17%)
Jun 28, 2007 51.63 52.07 51.32 51.63 2,831,800 -0.15(-0.29%)
Jun 27, 2007 50.75 51.87 50.45 51.78 2,497,400 +0.69(+1.35%)
Jun 26, 2007 51.30 51.67 50.67 51.09 1,834,800 -0.19(-0.37%)
Jun 25, 2007 51.79 52.52 51.14 51.28 1,721,459 -0.02(-0.04%)
Jun 22, 2007 51.73 52.13 51.14 51.30 3,462,000 -0.72(-1.38%)
Jun 21, 2007 52.53 52.55 51.65 52.02 2,612,600 -0.51(-0.97%)
Jun 20, 2007 53.46 53.70 52.49 52.53 1,329,600 -0.87(-1.63%)
Jun 19, 2007 53.55 53.75 53.12 53.40 2,074,700 -0.13(-0.24%)
Jun 18, 2007 53.40 53.78 52.69 53.53 1,540,300 -0.30(-0.56%)
Jun 15, 2007 53.24 54.04 53.01 53.83 2,344,800 +0.73(+1.37%)
Jun 14, 2007 53.10 53.54 52.74 53.10 1,690,800 +0.00(+0.00%)
Jun 13, 2007 51.60 53.20 51.02 53.10 3,035,800 +1.66(+3.23%)
Jun 12, 2007 52.40 52.40 51.43 51.44 2,971,600 -0.86(-1.64%)
Jun 11, 2007 52.60 53.06 52.20 52.30 1,662,750 -0.60(-1.13%)
Jun 08, 2007 52.87 53.09 52.76 52.90 2,512,182 +0.04(+0.08%)
Jun 07, 2007 53.24 53.45 52.83 52.86 2,613,500 -0.35(-0.66%)
Jun 06, 2007 53.00 53.73 52.91 53.21 1,923,781 +0.04(+0.08%)
Jun 05, 2007 52.90 53.24 52.40 53.17 2,993,100 +0.16(+0.30%)
Jun 04, 2007 53.82 53.90 52.85 53.01 3,085,900 -1.02(-1.89%)
Jun 01, 2007 54.60 55.25 53.81 54.03 2,117,650 -0.57(-1.04%)
May 31, 2007 54.13 54.84 54.00 54.60 2,177,000 +0.49(+0.91%)
May 30, 2007 54.06 54.24 53.80 54.11 2,261,137 +0.05(+0.09%)
May 29, 2007 53.61 54.90 53.61 54.06 1,611,870 +0.06(+0.11%)
May 25, 2007 53.50 54.02 53.40 54.00 1,076,200 +0.16(+0.30%)
May 24, 2007 53.72 53.99 53.50 53.84 2,192,900 +0.40(+0.75%)
May 23, 2007 54.00 54.00 53.35 53.44 1,208,589 -0.25(-0.47%)
May 22, 2007 53.82 54.00 53.60 53.69 1,380,200 +0.12(+0.22%)
May 21, 2007 53.70 53.79 53.27 53.57 1,648,900 -0.06(-0.11%)
May 18, 2007 53.41 53.80 53.21 53.63 1,828,000 +0.26(+0.49%)
May 17, 2007 53.70 53.85 53.32 53.37 2,141,400 -0.53(-0.98%)
May 16, 2007 53.74 53.92 53.28 53.90 2,291,400 +0.45(+0.84%)
May 15, 2007 53.70 53.99 53.23 53.45 4,706,400 +0.07(+0.13%)
May 14, 2007 54.50 54.34 53.21 53.38 4,385,185 -0.25(-0.47%)
May 11, 2007 52.11 53.73 51.81 53.63 5,719,700 +1.58(+3.04%)
May 10, 2007 52.30 52.57 51.75 52.05 2,195,500 -0.32(-0.61%)
May 09, 2007 52.36 52.72 52.13 52.37 2,435,900 +0.02(+0.04%)
May 08, 2007 52.55 52.55 52.06 52.35 2,304,200 -0.20(-0.38%)
May 07, 2007 52.54 52.92 52.46 52.55 2,153,480 +0.01(+0.02%)
May 04, 2007 53.01 53.20 52.35 52.54 1,814,300 -0.36(-0.68%)
May 03, 2007 53.20 53.65 52.68 52.90 2,058,700 -0.05(-0.09%)
May 02, 2007 52.56 52.98 52.23 52.95 2,775,700 +0.61(+1.17%)
May 01, 2007 52.10 52.72 51.88 52.34 4,026,300 +0.28(+0.54%)
Apr 30, 2007 52.70 53.59 52.01 52.06 3,197,078 -1.25(-2.34%)
Apr 27, 2007 53.01 53.90 53.00 53.31 2,979,200 -0.29(-0.54%)
Apr 26, 2007 51.30 53.83 51.30 53.60 7,229,240 +3.28(+6.52%)
Apr 25, 2007 50.60 51.00 49.79 50.32 3,010,300 +0.44(+0.88%)
Apr 24, 2007 49.62 50.20 49.47 49.88 3,366,300 +0.18(+0.36%)
Apr 23, 2007 49.29 49.72 49.01 49.70 2,476,600 +0.47(+0.95%)
Apr 20, 2007 49.00 49.45 48.69 49.23 1,828,700 +0.55(+1.13%)
Apr 19, 2007 49.25 49.25 48.64 48.68 1,873,235 -0.58(-1.18%)
Apr 18, 2007 48.00 49.39 47.99 49.26 1,964,582 -0.26(-0.53%)
Apr 17, 2007 49.50 49.69 49.14 49.52 2,016,894 +0.05(+0.10%)
Apr 16, 2007 49.21 49.55 49.04 49.47 1,672,232 +0.50(+1.02%)
Apr 13, 2007 49.40 49.40 48.39 48.97 1,403,000 +0.35(+0.72%)
Apr 12, 2007 48.48 48.71 48.20 48.62 2,608,256 +0.26(+0.54%)
Apr 11, 2007 48.24 48.50 48.05 48.36 3,385,119 +0.12(+0.25%)
Apr 10, 2007 48.62 49.00 48.20 48.24 2,340,761 -0.21(-0.43%)
Apr 09, 2007 48.60 48.90 48.30 48.45 3,844,700 -0.18(-0.37%)
Apr 05, 2007 47.30 49.04 47.18 48.63 6,041,405 +1.18(+2.49%)
Apr 04, 2007 46.75 47.55 46.70 47.45 2,865,000 +0.73(+1.56%)
Apr 03, 2007 46.50 47.00 46.38 46.72 3,601,400 +0.42(+0.91%)
Apr 02, 2007 46.51 46.61 46.10 46.30 2,557,768 -0.45(-0.96%)
Mar 30, 2007 46.03 47.00 45.89 46.75 2,812,800 +0.83(+1.81%)
Mar 29, 2007 46.29 46.37 45.60 45.92 1,928,260 -0.12(-0.26%)
Mar 28, 2007 46.17 46.30 45.83 46.04 3,825,253 -0.12(-0.26%)
Mar 27, 2007 45.89 46.43 45.79 46.16 2,329,800 +0.21(+0.46%)
Mar 26, 2007 46.07 46.10 45.60 45.95 1,924,650 -0.30(-0.65%)
Mar 23, 2007 46.44 46.49 46.00 46.25 1,428,700 -0.17(-0.37%)
Mar 22, 2007 47.36 47.36 45.60 46.42 1,266,800 -0.04(-0.09%)
Mar 21, 2007 46.38 46.67 45.63 46.46 2,840,200 +0.08(+0.17%)
Mar 20, 2007 46.49 46.52 46.14 46.38 1,524,875 -0.11(-0.24%)
Mar 19, 2007 45.48 46.49 45.48 46.49 2,963,400 +1.08(+2.38%)
Mar 16, 2007 45.02 45.71 44.82 45.41 5,005,700 +0.41(+0.91%)
Mar 15, 2007 45.08 45.20 44.75 45.00 4,062,500 -0.08(-0.18%)
Mar 14, 2007 44.95 45.57 44.58 45.08 2,645,900 +0.14(+0.31%)
Mar 13, 2007 46.18 45.89 44.87 44.94 2,307,500 -1.24(-2.69%)
Mar 12, 2007 45.87 46.26 45.73 46.18 1,821,400 +0.25(+0.54%)
Mar 09, 2007 46.14 46.35 45.75 45.93 2,371,100 +0.04(+0.09%)
Mar 08, 2007 45.55 46.38 45.39 45.89 3,045,200 +0.56(+1.24%)
Mar 07, 2007 44.83 45.50 44.71 45.33 4,397,600 +0.50(+1.12%)
Mar 06, 2007 45.00 45.27 44.50 44.83 3,565,400 +0.67(+1.52%)
Mar 05, 2007 43.80 44.61 43.60 44.16 4,232,000 -0.11(-0.25%)
Mar 02, 2007 45.50 45.56 44.24 44.27 4,365,500 -1.29(-2.83%)
Mar 01, 2007 45.00 45.75 43.74 45.56 6,815,797 +0.30(+0.66%)
Feb 28, 2007 45.50 45.96 45.00 45.26 4,782,100 -0.24(-0.53%)
Feb 27, 2007 46.26 46.46 44.56 45.50 4,385,800 -1.34(-2.86%)
Feb 26, 2007 48.00 48.00 46.66 46.84 1,793,583 -0.60(-1.26%)
Feb 23, 2007 47.24 47.52 46.78 47.44 1,867,900 +0.20(+0.42%)
Feb 22, 2007 47.85 48.04 47.16 47.24 1,911,700 -0.46(-0.96%)
Feb 21, 2007 47.95 48.08 47.66 47.70 1,914,200 -0.24(-0.50%)
Feb 20, 2007 47.53 48.02 47.27 47.94 1,895,200 +0.31(+0.65%)
Feb 16, 2007 47.75 47.76 47.25 47.63 2,172,500 -0.39(-0.81%)
Feb 15, 2007 47.68 48.22 47.68 48.02 2,218,700 +0.42(+0.88%)
Feb 14, 2007 47.00 47.73 47.00 47.60 3,081,403 +0.68(+1.45%)
Feb 13, 2007 47.75 47.94 46.55 46.92 4,618,350 -0.58(-1.22%)
Feb 12, 2007 48.55 48.85 47.33 47.50 3,650,383 -1.19(-2.44%)
Feb 09, 2007 49.27 49.48 48.42 48.69 2,471,000 -0.24(-0.49%)
Feb 08, 2007 49.65 49.90 48.50 48.93 5,046,800 -0.78(-1.57%)
Feb 07, 2007 49.05 49.78 49.05 49.71 2,866,900 +0.41(+0.83%)
Feb 06, 2007 49.40 49.70 49.13 49.30 2,074,400 +0.25(+0.51%)
Feb 05, 2007 49.30 49.50 48.72 49.05 1,961,200 -0.34(-0.69%)
Feb 02, 2007 48.72 49.53 48.72 49.39 3,609,500 +0.51(+1.04%)
Feb 01, 2007 48.20 49.04 48.06 48.88 3,766,100 +1.03(+2.15%)
Jan 31, 2007 47.43 47.98 47.20 47.85 2,618,200 +0.46(+0.97%)
Jan 30, 2007 47.65 47.80 47.17 47.39 3,198,200 +0.06(+0.13%)
Jan 29, 2007 47.83 47.95 47.20 47.33 3,806,100 -0.49(-1.02%)
Jan 26, 2007 47.69 48.00 47.61 47.82 2,769,500 +0.13(+0.27%)
Jan 25, 2007 48.48 48.56 47.62 47.69 2,740,100 -0.73(-1.51%)
Jan 24, 2007 48.17 48.54 48.00 48.42 3,859,500 +0.40(+0.83%)
Jan 23, 2007 48.09 48.53 47.86 48.02 2,616,900 -0.07(-0.15%)
Jan 22, 2007 49.12 49.30 47.90 48.09 2,915,200 -0.96(-1.96%)
Jan 19, 2007 48.80 49.08 48.33 49.05 3,038,500 +0.36(+0.74%)
Jan 18, 2007 48.88 49.06 48.61 48.69 5,549,100 -0.13(-0.27%)
Jan 17, 2007 48.25 49.43 48.00 48.82 6,154,600 +0.78(+1.62%)
Jan 16, 2007 48.50 48.67 47.88 48.04 1,769,200 -0.34(-0.70%)
Jan 12, 2007 48.61 49.04 48.05 48.38 3,154,000 -0.33(-0.68%)
Jan 11, 2007 47.40 48.75 46.97 48.71 5,475,200 +1.52(+3.22%)
Jan 10, 2007 46.20 47.34 45.80 47.19 4,502,800 +0.99(+2.14%)
Jan 09, 2007 45.90 46.58 45.61 46.20 5,614,000 +1.27(+2.83%)
Jan 08, 2007 44.97 45.24 44.54 44.93 2,385,800 -0.08(-0.18%)
Jan 05, 2007 45.50 45.60 44.82 45.01 1,955,700 -0.63(-1.38%)
Jan 04, 2007 45.16 45.72 45.06 45.64 3,639,600 +0.47(+1.04%)
Jan 03, 2007 45.15 45.86 44.97 45.17 3,780,200 -0.12(-0.26%)
Dec 29, 2006 45.52 45.63 45.23 45.29 1,499,600 -0.39(-0.85%)
Dec 28, 2006 46.33 46.34 45.41 45.68 1,060,000 -0.48(-1.04%)
Dec 27, 2006 45.77 46.25 45.25 46.16 2,042,100 +0.62(+1.36%)
Dec 26, 2006 45.34 45.69 45.20 45.54 819,700 +0.21(+0.46%)
Dec 22, 2006 45.48 45.62 45.28 45.33 1,399,800 -0.12(-0.26%)
Dec 21, 2006 46.16 46.16 45.33 45.45 2,264,900 -0.71(-1.54%)
Dec 20, 2006 46.20 46.33 45.98 46.16 3,422,000 +0.03(+0.07%)
Dec 19, 2006 45.10 46.25 45.01 46.13 4,292,400 +0.72(+1.59%)
Dec 18, 2006 45.63 46.03 45.23 45.41 2,973,000 -0.25(-0.55%)
Dec 15, 2006 45.72 45.82 45.34 45.66 3,519,400 +0.26(+0.57%)
Dec 14, 2006 46.00 46.20 45.23 45.40 7,887,900 +1.23(+2.78%)
Dec 13, 2006 44.82 44.84 43.98 44.17 4,260,900 -0.33(-0.74%)
Dec 12, 2006 44.75 44.89 44.31 44.50 2,431,800 -0.12(-0.27%)
Dec 11, 2006 45.00 45.01 44.34 44.62 2,241,400 -0.44(-0.98%)
Dec 08, 2006 45.32 45.49 44.95 45.06 1,831,300 -0.12(-0.27%)
Dec 07, 2006 45.10 45.55 44.94 45.18 3,426,900 +0.20(+0.44%)
Dec 06, 2006 44.53 45.03 44.45 44.98 3,725,700 +0.45(+1.01%)
Dec 05, 2006 44.29 44.67 44.03 44.53 2,609,100 +0.35(+0.79%)
Dec 04, 2006 43.73 44.25 43.72 44.18 2,556,400 +0.28(+0.64%)
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.