MENU

Thermo Fisher Scientific (NY: TMO )

572.35 +32.24 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 51.58 51.88 51.01 51.57 3,078,172 +0.15(+0.29%)
Oct 29, 2010 50.87 51.50 50.81 51.42 3,111,296 +0.44(+0.86%)
Oct 28, 2010 51.79 52.04 50.51 50.98 3,243,811 -0.33(-0.64%)
Oct 27, 2010 51.29 52.08 50.65 51.31 6,863,506 +1.08(+2.15%)
Oct 25, 2010 50.04 50.72 49.96 50.23 1,939,637 +0.57(+1.15%)
Oct 22, 2010 49.67 49.76 49.30 49.66 1,836,141 -0.02(-0.04%)
Oct 21, 2010 49.04 50.56 48.88 49.68 4,216,391 +0.82(+1.68%)
Oct 20, 2010 48.09 49.22 48.09 48.86 2,500,585 +0.94(+1.96%)
Oct 19, 2010 48.03 48.85 47.79 47.92 4,209,621 -1.57(-3.17%)
Oct 18, 2010 48.87 49.49 48.79 49.49 2,356,289 +0.70(+1.43%)
Oct 15, 2010 48.89 48.98 48.08 48.79 2,776,246 +0.47(+0.97%)
Oct 14, 2010 49.18 49.38 48.02 48.32 3,647,832 -1.04(-2.11%)
Oct 13, 2010 48.78 49.49 48.55 49.36 3,997,727 +0.90(+1.86%)
Oct 12, 2010 47.59 48.76 47.27 48.46 3,964,940 +0.87(+1.83%)
Oct 11, 2010 47.38 47.90 47.38 47.59 2,322,526 +0.13(+0.27%)
Oct 08, 2010 47.46 47.92 47.20 47.46 2,748,293 -0.14(-0.29%)
Oct 07, 2010 48.20 48.35 47.55 47.60 2,164,234 -0.32(-0.67%)
Oct 06, 2010 48.27 48.49 47.69 47.92 1,795,088 -0.48(-0.99%)
Oct 05, 2010 47.89 48.51 47.89 48.40 3,191,664 +1.02(+2.15%)
Oct 04, 2010 47.57 47.89 47.17 47.38 2,637,436 -0.44(-0.92%)
Oct 01, 2010 47.82 48.43 47.43 47.82 1,926,982 -0.06(-0.13%)
Sep 30, 2010 47.88 48.90 47.85 47.88 7,603 +0.03(+0.07%)
Sep 29, 2010 47.93 48.21 47.69 47.85 2,337,492 -0.33(-0.68%)
Sep 28, 2010 47.87 48.29 47.50 48.18 2,746,051 +0.46(+0.96%)
Sep 27, 2010 48.08 48.22 47.55 47.72 2,758,697 -0.18(-0.38%)
Sep 24, 2010 48.34 48.62 47.85 47.90 3,899,962 +0.08(+0.17%)
Sep 23, 2010 47.82 48.47 47.71 47.82 3,090,931 -0.33(-0.69%)
Sep 22, 2010 48.00 48.74 47.97 48.15 2,499,396 +0.23(+0.48%)
Sep 21, 2010 47.07 48.08 46.68 47.92 3,251,525 +0.33(+0.69%)
Sep 20, 2010 47.49 47.88 47.13 47.59 2,474,405 +0.28(+0.59%)
Sep 17, 2010 47.31 47.73 47.12 47.31 3,448,139 +0.32(+0.68%)
Sep 15, 2010 46.84 47.09 46.50 46.99 2,638,050 +0.11(+0.23%)
Sep 14, 2010 46.80 47.92 46.40 46.88 3,393,388 +0.18(+0.39%)
Sep 13, 2010 46.18 46.74 45.96 46.70 2,839,326 +0.82(+1.79%)
Sep 10, 2010 45.98 46.38 45.66 45.88 2,377,099 +0.09(+0.20%)
Sep 09, 2010 45.16 46.02 45.16 45.79 1,269 +1.27(+2.85%)
Sep 08, 2010 44.60 44.73 44.41 44.52 2,752,890 -0.13(-0.29%)
Sep 07, 2010 45.04 45.16 44.60 44.65 438 -0.54(-1.19%)
Sep 03, 2010 44.61 45.24 44.61 45.19 2,707,945 +0.98(+2.22%)
Sep 02, 2010 43.88 44.25 43.67 44.21 164 +0.34(+0.78%)
Sep 01, 2010 42.76 44.01 42.70 43.87 2,798,117 +1.73(+4.11%)
Aug 31, 2010 42.00 42.38 41.74 42.14 30,065 -0.26(-0.61%)
Aug 30, 2010 43.20 43.28 42.35 42.40 2,303,251 -0.65(-1.51%)
Aug 27, 2010 43.13 43.25 42.67 43.05 4,316,147 +0.17(+0.40%)
Aug 26, 2010 43.54 43.98 42.80 42.88 3,141,938 -0.46(-1.06%)
Aug 25, 2010 42.52 43.53 42.11 43.34 4,558,918 +0.69(+1.62%)
Aug 24, 2010 43.53 43.83 42.59 42.65 547 -1.37(-3.11%)
Aug 23, 2010 44.35 44.52 43.95 44.02 2,437,853 -0.18(-0.41%)
Aug 20, 2010 44.07 44.36 43.80 44.20 2,615,627 -0.15(-0.34%)
Aug 19, 2010 45.00 45.28 44.12 44.35 547 -0.82(-1.82%)
Aug 18, 2010 45.14 45.63 44.90 45.17 2,603,500 -0.35(-0.77%)
Aug 17, 2010 44.70 45.80 44.64 45.52 3,584,868 +1.26(+2.85%)
Aug 16, 2010 44.01 44.49 43.80 44.26 2,227,532 -0.04(-0.09%)
Aug 13, 2010 44.30 44.72 44.14 44.30 2,219,497 -0.20(-0.45%)
Aug 12, 2010 44.38 44.93 44.38 44.50 3,545,255 -0.54(-1.20%)
Aug 11, 2010 45.34 45.38 44.80 45.04 4,728,222 -0.80(-1.75%)
Aug 10, 2010 45.59 46.20 45.43 45.84 3,685,828 -0.16(-0.35%)
Aug 09, 2010 45.85 46.18 45.41 46.00 2,856,904 +0.23(+0.50%)
Aug 06, 2010 45.77 45.84 44.61 45.77 3,562,429 +0.78(+1.73%)
Aug 05, 2010 45.14 45.39 44.88 44.99 4,336,360 -0.47(-1.03%)
Aug 04, 2010 44.54 45.79 44.53 45.46 100 +0.91(+2.04%)
Aug 03, 2010 44.93 45.08 44.25 44.55 8,398,980 -0.46(-1.02%)
Aug 02, 2010 45.39 45.73 44.88 45.01 9,136,506 +0.15(+0.33%)
Jul 30, 2010 44.86 45.25 44.56 44.86 7,800,077 -0.11(-0.24%)
Jul 29, 2010 46.12 46.22 44.84 44.97 9,162,689 -1.20(-2.60%)
Jul 28, 2010 46.17 46.71 45.83 46.17 327 +0.00(+0.00%)
Jul 27, 2010 46.17 48.76 45.95 46.17 438 -4.82(-9.45%)
Jul 26, 2010 50.94 51.36 50.49 50.99 4,479,846 -0.10(-0.20%)
Jul 23, 2010 50.23 51.30 50.09 51.09 4,562,822 +0.71(+1.41%)
Jul 22, 2010 49.13 50.44 49.11 50.38 3,220,417 +1.67(+3.43%)
Jul 21, 2010 49.65 49.68 48.36 48.71 2,494,366 -0.74(-1.50%)
Jul 20, 2010 49.45 49.46 48.14 49.45 2,196,349 +0.38(+0.77%)
Jul 19, 2010 49.33 49.54 48.94 49.07 1,985,352 +0.01(+0.02%)
Jul 16, 2010 49.06 50.04 48.95 49.06 3,323,695 -0.73(-1.47%)
Jul 15, 2010 49.68 50.28 49.28 49.79 3,487,225 +0.05(+0.10%)
Jul 14, 2010 49.44 50.14 49.05 49.74 3,788,706 +0.20(+0.40%)
Jul 13, 2010 48.52 49.78 48.27 49.54 4,657,887 +1.32(+2.74%)
Jul 12, 2010 49.05 49.14 48.01 48.22 5,552,705 -1.06(-2.15%)
Jul 09, 2010 49.28 49.45 48.83 49.28 3,241,845 +0.40(+0.82%)
Jul 08, 2010 48.87 49.25 48.57 48.88 4,846,342 +0.24(+0.49%)
Jul 07, 2010 48.94 48.94 47.40 48.64 6,164,695 -0.33(-0.67%)
Jul 06, 2010 48.17 49.44 48.07 48.97 1,440 +1.39(+2.92%)
Jul 02, 2010 47.58 48.35 47.21 47.58 3,506,822 -0.58(-1.20%)
Jul 01, 2010 49.05 49.05 47.25 48.16 5,789,271 -0.89(-1.81%)
Jun 30, 2010 49.58 50.11 48.97 49.05 6,938,109 -0.70(-1.41%)
Jun 29, 2010 50.30 50.62 49.08 49.75 4,913,637 -1.15(-2.26%)
Jun 25, 2010 50.90 51.44 50.73 50.90 4,181,676 -0.07(-0.14%)
Jun 24, 2010 52.10 52.26 50.76 50.97 4,061,430 -1.38(-2.64%)
Jun 23, 2010 52.38 52.69 51.82 52.35 2,085,267 -0.06(-0.11%)
Jun 22, 2010 53.80 53.89 52.33 52.41 2,271,759 -1.22(-2.27%)
Jun 21, 2010 54.10 54.87 53.37 53.63 2,496,776 -0.03(-0.06%)
Jun 18, 2010 53.66 53.86 53.33 53.66 2,485,338 +0.22(+0.41%)
Jun 17, 2010 53.33 53.56 52.65 53.44 2,090,485 +0.01(+0.02%)
Jun 16, 2010 53.03 53.68 52.68 53.43 2,230,792 -0.05(-0.09%)
Jun 15, 2010 52.59 53.48 52.55 53.48 3,759,152 +1.32(+2.53%)
Jun 14, 2010 52.17 52.76 52.14 52.16 2,106,713 +0.21(+0.40%)
Jun 11, 2010 51.20 51.98 51.00 51.95 2,156,246 +0.23(+0.44%)
Jun 10, 2010 50.56 51.79 50.31 51.72 3,304,150 +2.00(+4.02%)
Jun 09, 2010 49.90 50.60 49.57 49.72 5,821,452 +0.13(+0.26%)
Jun 08, 2010 49.49 50.29 48.97 49.59 3,953,940 -0.13(-0.26%)
Jun 07, 2010 49.83 50.44 49.50 49.72 3,837,390 +0.19(+0.38%)
Jun 04, 2010 49.53 51.32 49.37 49.53 4,664,232 -2.59(-4.97%)
Jun 03, 2010 52.15 52.45 51.79 52.12 1,899,921 +0.20(+0.39%)
Jun 02, 2010 51.02 51.92 50.16 51.92 3,801,264 +0.98(+1.92%)
Jun 01, 2010 51.57 51.93 50.93 50.94 2,709,513 -1.12(-2.15%)
May 28, 2010 52.06 52.71 51.54 52.06 3,082,953 -0.67(-1.27%)
May 27, 2010 51.82 52.73 51.71 52.73 3,932,523 +1.81(+3.55%)
May 26, 2010 50.78 51.63 50.68 50.92 3,559,062 +0.25(+0.49%)
May 25, 2010 49.93 50.72 49.66 50.67 5,706,698 -0.30(-0.59%)
May 24, 2010 50.73 51.67 50.18 50.97 3,740,331 +0.11(+0.22%)
May 21, 2010 49.27 51.11 49.14 50.86 5,260,137 +1.03(+2.07%)
May 20, 2010 50.25 50.80 49.82 49.83 4,383,070 -1.98(-3.82%)
May 19, 2010 52.00 52.68 51.38 51.81 2,730,479 -0.58(-1.11%)
May 18, 2010 53.29 53.62 52.12 52.39 100 -0.42(-0.80%)
May 17, 2010 52.70 53.15 51.99 52.81 3,636,788 +0.30(+0.57%)
May 14, 2010 52.51 54.14 52.00 52.51 4,452,426 -1.25(-2.33%)
May 13, 2010 54.59 54.87 53.61 53.76 2,670,487 +0.01(+0.02%)
May 12, 2010 53.76 55.06 53.61 53.75 3,486,652 +0.00(+0.00%)
May 11, 2010 53.92 54.19 53.60 53.75 4,347,452 -0.45(-0.83%)
May 10, 2010 53.36 54.33 53.27 54.20 4,748,717 +2.79(+5.43%)
May 07, 2010 52.95 53.20 51.01 51.41 5,718,188 -2.69(-4.97%)
May 06, 2010 54.10 54.85 49.04 54.10 100 +0.08(+0.15%)
May 05, 2010 54.59 54.89 53.96 54.02 4,516,357 -0.47(-0.86%)
May 04, 2010 55.01 55.01 53.70 54.49 5,289,428 -0.99(-1.78%)
May 03, 2010 55.50 55.52 54.69 55.48 3,013,203 +0.20(+0.36%)
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 53.16 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 +0.57(+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%)
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.
TOP
Email a Story