MENU

Thermo Fisher Scientific (NY: TMO )

544.81 +4.21 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

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