Thermo Fisher Scientific (NY: TMO )

560.44 USD -2.52 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 153.17 153.40 151.56 152.19 1,053,750 -0.97(-0.63%)
Aug 30, 2016 153.80 154.04 152.06 153.16 966,456 -0.35(-0.23%)
Aug 29, 2016 152.28 154.11 152.17 153.51 986,656 +1.15(+0.75%)
Aug 26, 2016 151.92 153.05 151.45 152.36 1,158,268 +1.01(+0.67%)
Aug 25, 2016 151.29 152.39 150.75 151.35 1,358,058 +0.09(+0.06%)
Aug 24, 2016 154.36 154.50 150.78 151.26 1,513,662 -3.29(-2.13%)
Aug 23, 2016 154.56 156.19 154.17 154.55 1,064,654 +0.56(+0.36%)
Aug 22, 2016 153.68 154.27 153.28 153.99 705,942 +0.41(+0.27%)
Aug 19, 2016 152.88 153.81 152.50 153.58 1,498,018 +0.23(+0.15%)
Aug 18, 2016 154.22 154.47 152.74 153.35 2,155,827 -1.32(-0.85%)
Aug 17, 2016 155.46 155.54 153.67 154.67 916,390 -0.30(-0.19%)
Aug 16, 2016 155.62 155.96 154.97 154.97 861,349 -1.00(-0.64%)
Aug 15, 2016 155.69 156.46 155.29 155.97 959,130 +0.48(+0.31%)
Aug 12, 2016 156.77 156.84 155.05 155.49 864,697 -1.97(-1.25%)
Aug 11, 2016 156.24 157.55 155.84 157.46 781,149 +1.45(+0.93%)
Aug 10, 2016 156.79 157.37 155.60 156.01 687,297 -0.67(-0.43%)
Aug 09, 2016 156.54 157.25 156.25 156.68 584,918 +0.16(+0.10%)
Aug 08, 2016 157.44 157.81 156.16 156.52 833,805 -0.99(-0.63%)
Aug 05, 2016 157.32 157.81 156.82 157.51 935,576 +1.09(+0.70%)
Aug 04, 2016 156.62 157.69 156.25 156.42 893,257 +0.42(+0.27%)
Aug 03, 2016 156.83 156.83 155.67 156.00 1,039,666 -0.44(-0.28%)
Aug 02, 2016 159.53 159.79 155.89 156.44 1,711,330 -3.12(-1.96%)
Aug 01, 2016 158.75 160.68 158.57 159.56 1,794,031 +0.72(+0.45%)
Jul 29, 2016 158.94 159.99 158.38 158.84 1,438,603 +0.02(+0.01%)
Jul 28, 2016 157.16 159.26 156.56 158.82 1,654,701 -0.08(-0.05%)
Jul 27, 2016 159.39 159.50 157.48 158.90 1,536,802 +0.01(+0.01%)
Jul 26, 2016 157.00 159.13 156.30 158.89 1,508,243 +1.91(+1.22%)
Jul 25, 2016 157.00 157.56 156.29 156.98 1,119,420 +0.09(+0.06%)
Jul 22, 2016 156.82 157.25 156.02 156.89 901,937 +0.69(+0.44%)
Jul 21, 2016 157.53 157.79 155.72 156.20 1,151,389 -1.49(-0.94%)
Jul 20, 2016 156.79 158.10 156.54 157.69 686,911 +1.05(+0.67%)
Jul 19, 2016 156.27 156.94 155.56 156.64 679,217 -0.41(-0.26%)
Jul 18, 2016 156.65 157.32 156.06 157.05 1,098,933 +0.01(+0.01%)
Jul 15, 2016 158.37 158.37 156.75 157.04 1,628,209 -0.69(-0.44%)
Jul 14, 2016 156.60 158.07 155.70 157.73 2,033,474 +2.93(+1.89%)
Jul 13, 2016 155.01 155.17 154.09 154.80 843,274 +0.42(+0.27%)
Jul 12, 2016 153.23 154.77 152.45 154.38 1,188,007 +2.04(+1.34%)
Jul 11, 2016 153.07 153.65 152.01 152.34 959,100 -0.35(-0.23%)
Jul 08, 2016 150.47 153.42 149.06 152.69 1,153,713 +3.63(+2.44%)
Jul 07, 2016 148.84 149.73 148.45 149.06 1,331,887 -0.05(-0.03%)
Jul 06, 2016 146.40 149.38 145.75 149.11 1,869,359 +1.86(+1.26%)
Jul 05, 2016 148.20 148.74 146.64 147.25 1,877,661 -1.98(-1.33%)
Jul 01, 2016 147.94 149.23 149.23 149.23 1,433,100 +1.47(+0.99%)
Jun 30, 2016 145.59 147.78 145.12 147.76 2,419,729 +2.60(+1.79%)
Jun 29, 2016 144.47 145.65 143.09 145.16 1,998,775 +2.01(+1.40%)
Jun 28, 2016 142.37 143.27 141.50 143.15 2,075,077 +2.22(+1.58%)
Jun 27, 2016 143.84 144.65 140.21 140.93 2,950,340 -4.42(-3.04%)
Jun 24, 2016 146.63 148.84 144.62 145.35 3,149,357 -6.79(-4.46%)
Jun 23, 2016 151.50 152.19 150.80 152.14 1,136,935 +2.29(+1.53%)
Jun 22, 2016 149.10 151.50 149.10 149.85 936,044 +0.94(+0.63%)
Jun 21, 2016 148.95 150.09 148.39 148.91 1,257,884 +0.54(+0.36%)
Jun 20, 2016 147.72 149.20 147.55 148.37 1,264,358 +2.13(+1.46%)
Jun 17, 2016 147.11 147.38 145.83 146.24 1,418,483 -0.99(-0.67%)
Jun 16, 2016 146.64 147.40 145.23 147.23 1,335,130 -0.18(-0.12%)
Jun 15, 2016 148.39 148.66 147.26 147.41 1,131,786 -0.57(-0.39%)
Jun 14, 2016 149.74 149.74 147.12 147.98 1,755,908 -2.54(-1.69%)
Jun 13, 2016 151.50 152.34 150.44 150.52 956,772 -1.28(-0.84%)
Jun 10, 2016 153.04 153.28 151.42 151.80 1,303,111 -2.35(-1.52%)
Jun 09, 2016 153.60 154.81 153.01 154.15 1,002,555 +0.01(+0.01%)
Jun 08, 2016 152.96 154.30 151.99 154.14 1,395,028 +1.45(+0.95%)
Jun 07, 2016 153.20 153.61 152.53 152.69 1,415,582 -0.50(-0.33%)
Jun 06, 2016 152.80 153.90 152.03 153.19 1,015,509 +0.32(+0.21%)
Jun 03, 2016 152.71 153.28 151.29 152.87 831,669 -0.68(-0.44%)
Jun 02, 2016 152.58 153.70 152.31 153.55 809,551 +0.49(+0.32%)
Jun 01, 2016 151.29 153.45 150.63 153.06 1,730,031 +1.29(+0.85%)
May 31, 2016 152.00 152.12 150.52 151.77 2,177,305 -0.36(-0.24%)
May 27, 2016 151.52 152.13 152.13 152.13 1,847,600 +0.93(+0.62%)
May 26, 2016 150.93 151.85 150.51 151.20 914,291 +0.04(+0.03%)
May 25, 2016 150.84 151.68 150.60 151.16 1,311,933 +0.48(+0.32%)
May 24, 2016 149.24 151.06 148.79 150.68 1,097,479 +1.84(+1.24%)
May 23, 2016 148.85 149.44 147.87 148.84 994,136 -0.01(-0.01%)
May 20, 2016 149.35 150.31 148.35 148.85 1,420,931 +0.43(+0.29%)
May 19, 2016 149.51 150.11 146.93 148.42 1,427,989 -1.69(-1.13%)
May 18, 2016 148.43 151.22 148.01 150.11 1,715,051 +1.29(+0.87%)
May 17, 2016 150.19 150.95 148.06 148.82 1,815,846 -1.42(-0.95%)
May 16, 2016 147.90 150.43 147.70 150.24 1,473,044 +2.35(+1.59%)
May 13, 2016 148.37 149.35 147.40 147.89 1,531,051 -1.03(-0.69%)
May 12, 2016 148.29 149.26 147.58 148.92 1,203,302 +0.95(+0.64%)
May 11, 2016 149.00 149.95 147.95 147.97 972,180 -0.86(-0.58%)
May 10, 2016 148.36 148.89 147.08 148.83 1,471,477 +1.37(+0.93%)
May 09, 2016 147.29 148.50 146.78 147.46 1,191,248 +0.49(+0.33%)
May 06, 2016 145.00 147.53 144.86 146.97 1,257,404 +1.83(+1.26%)
May 05, 2016 144.18 145.78 143.79 145.14 1,224,014 +0.59(+0.41%)
May 04, 2016 143.23 145.03 142.98 144.55 982,477 -0.32(-0.22%)
May 03, 2016 146.16 146.23 143.73 144.87 981,695 -1.63(-1.11%)
May 02, 2016 145.01 146.77 144.98 146.50 1,537,092 +2.25(+1.56%)
Apr 29, 2016 143.90 144.58 141.12 144.25 2,205,747 -1.07(-0.74%)
Apr 28, 2016 147.21 147.90 143.28 145.32 3,063,539 -1.82(-1.24%)
Apr 27, 2016 145.61 147.75 145.15 147.14 1,497,750 +1.53(+1.05%)
Apr 26, 2016 146.13 146.38 144.54 145.61 1,794,158 -0.95(-0.65%)
Apr 25, 2016 146.74 147.24 146.30 146.56 1,396,711 -0.29(-0.20%)
Apr 22, 2016 147.47 147.94 145.64 146.85 1,014,583 -0.50(-0.34%)
Apr 21, 2016 146.12 147.77 145.77 147.35 1,329,224 +0.91(+0.62%)
Apr 20, 2016 145.82 146.86 145.00 146.44 1,323,106 +0.85(+0.58%)
Apr 19, 2016 145.87 146.77 145.15 145.59 1,312,082 -0.88(-0.60%)
Apr 18, 2016 145.42 146.60 144.76 146.47 907,628 +1.13(+0.78%)
Apr 15, 2016 144.62 145.47 144.07 145.34 834,720 +0.72(+0.50%)
Apr 14, 2016 145.34 145.77 144.49 144.62 706,141 -0.43(-0.30%)
Apr 13, 2016 143.04 145.10 142.99 145.05 1,039,578 +2.62(+1.84%)
Apr 12, 2016 142.27 142.82 141.53 142.43 1,139,511 +0.77(+0.54%)
Apr 11, 2016 142.51 143.26 141.45 141.66 922,626 -0.55(-0.39%)
Apr 08, 2016 142.87 143.32 141.47 142.21 961,972 +0.16(+0.11%)
Apr 07, 2016 144.45 144.53 141.43 142.05 1,322,671 -3.06(-2.11%)
Apr 06, 2016 141.43 145.31 141.22 145.11 1,714,281 +3.73(+2.64%)
Apr 05, 2016 143.36 143.36 140.96 141.38 1,410,371 -2.67(-1.85%)
Apr 04, 2016 142.18 144.93 142.16 144.05 1,851,979 +1.38(+0.97%)
Apr 01, 2016 140.21 142.99 140.19 142.67 1,045,536 +1.08(+0.76%)
Mar 31, 2016 140.75 142.21 140.14 141.59 1,165,342 +0.80(+0.57%)
Mar 30, 2016 141.04 142.04 140.35 140.79 894,260 +0.64(+0.46%)
Mar 29, 2016 138.39 140.28 137.70 140.15 1,208,198 +1.62(+1.17%)
Mar 28, 2016 139.59 139.88 138.12 138.53 827,738 -0.49(-0.35%)
Mar 24, 2016 138.15 139.02 139.02 139.02 992,800 +0.20(+0.14%)
Mar 23, 2016 139.00 139.75 138.41 138.82 1,076,582 -0.03(-0.02%)
Mar 22, 2016 139.15 139.98 138.38 138.85 1,617,083 -0.78(-0.56%)
Mar 21, 2016 139.50 140.18 138.88 139.63 1,280,907 -0.37(-0.26%)
Mar 18, 2016 138.85 140.77 137.76 140.00 3,271,798 +1.75(+1.27%)
Mar 17, 2016 138.81 139.33 136.58 138.25 2,386,229 -0.83(-0.60%)
Mar 16, 2016 138.29 139.43 137.46 139.08 1,261,614 +0.82(+0.59%)
Mar 15, 2016 138.59 138.77 137.02 138.26 1,524,201 -1.51(-1.08%)
Mar 14, 2016 139.61 140.57 138.86 139.77 1,124,341 -0.45(-0.32%)
Mar 11, 2016 138.88 140.86 138.80 140.22 2,036,114 +2.26(+1.64%)
Mar 10, 2016 138.94 140.16 136.70 137.96 2,398,657 -0.19(-0.14%)
Mar 09, 2016 139.65 140.27 137.47 138.15 2,588,844 -0.93(-0.67%)
Mar 08, 2016 140.24 141.03 138.78 139.08 2,202,504 -2.47(-1.74%)
Mar 07, 2016 138.72 141.62 137.29 141.55 3,182,911 +1.25(+0.89%)
Mar 04, 2016 138.78 140.99 138.46 140.30 2,355,674 +1.63(+1.18%)
Mar 03, 2016 137.75 139.04 136.46 138.67 2,122,105 +0.55(+0.40%)
Mar 02, 2016 134.84 138.58 134.72 138.12 3,278,212 +2.84(+2.10%)
Mar 01, 2016 129.84 135.74 129.70 135.28 2,598,226 +6.09(+4.71%)
Feb 29, 2016 130.24 131.04 129.13 129.19 2,237,028 -1.52(-1.16%)
Feb 26, 2016 130.94 131.60 130.27 130.71 897,215 +0.14(+0.11%)
Feb 25, 2016 130.00 130.99 129.08 130.57 1,077,713 +0.80(+0.62%)
Feb 24, 2016 128.38 130.07 127.65 129.77 924,605 +0.03(+0.02%)
Feb 23, 2016 131.03 131.54 128.84 129.74 1,244,233 -1.70(-1.29%)
Feb 22, 2016 131.00 131.99 130.32 131.44 937,100 +1.28(+0.98%)
Feb 19, 2016 129.52 130.76 128.31 130.16 1,303,282 +0.47(+0.36%)
Feb 18, 2016 130.26 131.37 129.29 129.69 1,292,932 -1.01(-0.77%)
Feb 17, 2016 128.17 131.61 127.56 130.70 1,832,443 +3.28(+2.57%)
Feb 16, 2016 127.72 128.41 126.42 127.42 2,466,423 +0.94(+0.74%)
Feb 12, 2016 124.52 126.48 126.48 126.48 1,574,400 +3.18(+2.58%)
Feb 11, 2016 122.86 124.29 122.25 123.30 1,441,929 -2.16(-1.72%)
Feb 10, 2016 126.07 129.00 125.22 125.46 1,584,451 +1.01(+0.81%)
Feb 09, 2016 121.03 125.47 120.73 124.45 2,855,139 +2.51(+2.06%)
Feb 08, 2016 121.75 122.82 119.75 121.94 2,958,363 -1.24(-1.01%)
Feb 05, 2016 127.00 127.25 121.30 123.18 4,172,149 -4.62(-3.62%)
Feb 04, 2016 126.36 128.61 125.95 127.80 2,319,021 +1.75(+1.39%)
Feb 03, 2016 127.94 127.94 123.19 126.05 2,984,896 -0.84(-0.66%)
Feb 02, 2016 129.31 129.85 126.53 126.89 1,838,132 -3.80(-2.91%)
Feb 01, 2016 131.26 132.10 129.64 130.69 1,745,435 -1.37(-1.04%)
Jan 29, 2016 129.07 132.06 128.60 132.06 3,189,511 +3.89(+3.04%)
Jan 28, 2016 130.86 133.00 127.18 128.17 4,610,403 -7.66(-5.64%)
Jan 27, 2016 134.05 137.21 133.34 135.83 3,308,858 +1.73(+1.29%)
Jan 26, 2016 134.59 135.06 132.07 134.10 1,721,902 -0.63(-0.47%)
Jan 25, 2016 134.73 136.25 134.28 134.73 1,320,450 -0.58(-0.43%)
Jan 22, 2016 133.59 135.40 132.92 135.31 1,930,040 +3.63(+2.76%)
Jan 21, 2016 133.47 133.61 130.74 131.68 2,193,874 -1.37(-1.03%)
Jan 20, 2016 132.66 134.65 129.54 133.05 2,917,516 -1.86(-1.38%)
Jan 19, 2016 134.57 135.65 132.90 134.91 3,005,830 +2.15(+1.62%)
Jan 15, 2016 134.59 132.76 132.76 132.76 3,332,600 -3.03(-2.23%)
Jan 14, 2016 133.64 137.36 133.44 135.79 2,871,189 +2.02(+1.51%)
Jan 13, 2016 137.42 138.01 133.00 133.77 2,521,224 -3.20(-2.34%)
Jan 12, 2016 136.29 137.90 135.54 136.97 3,088,125 +2.09(+1.55%)
Jan 11, 2016 134.34 137.29 133.39 134.88 2,407,392 +0.72(+0.54%)
Jan 08, 2016 135.60 137.01 133.82 134.16 2,148,124 -0.15(-0.11%)
Jan 07, 2016 135.00 135.26 133.14 134.31 2,470,846 -3.14(-2.28%)
Jan 06, 2016 136.55 138.45 136.55 137.45 2,300,840 -1.06(-0.77%)
Jan 05, 2016 139.00 140.94 138.37 138.51 3,184,443 -0.24(-0.17%)
Jan 04, 2016 139.45 140.15 137.32 138.75 3,287,526 -3.10(-2.19%)
Dec 31, 2015 141.97 141.85 141.85 141.85 1,145,000 -1.01(-0.71%)
Dec 30, 2015 143.04 143.65 142.51 142.86 1,057,542 -0.17(-0.12%)
Dec 29, 2015 141.58 143.50 141.39 143.03 1,415,935 +2.33(+1.66%)
Dec 28, 2015 140.97 141.21 140.52 140.70 835,653 -0.62(-0.44%)
Dec 24, 2015 140.94 141.32 141.32 141.32 370,700 +0.30(+0.21%)
Dec 23, 2015 140.00 141.45 139.64 141.02 1,534,829 +1.49(+1.07%)
Dec 22, 2015 138.10 139.70 137.20 139.53 1,250,749 +1.98(+1.44%)
Dec 21, 2015 135.76 137.64 135.58 137.55 1,325,891 +3.04(+2.26%)
Dec 18, 2015 137.26 137.44 134.51 134.51 2,716,593 -3.65(-2.64%)
Dec 17, 2015 140.28 140.52 138.10 138.16 1,863,387 -2.29(-1.63%)
Dec 16, 2015 138.68 140.74 138.29 140.45 1,697,162 +2.96(+2.15%)
Dec 15, 2015 136.31 138.16 136.31 137.49 1,726,814 +2.08(+1.54%)
Dec 14, 2015 133.85 135.57 133.41 135.41 1,452,383 +1.21(+0.90%)
Dec 11, 2015 133.23 135.05 133.06 134.20 1,542,364 -0.93(-0.69%)
Dec 10, 2015 134.42 136.10 133.98 135.13 1,056,728 +0.74(+0.55%)
Dec 09, 2015 135.42 136.99 134.01 134.39 1,524,951 -1.66(-1.22%)
Dec 08, 2015 134.95 136.98 134.56 136.05 1,548,656 +0.52(+0.38%)
Dec 07, 2015 136.85 136.97 134.94 135.53 1,340,951 -1.54(-1.12%)
Dec 04, 2015 133.58 137.15 132.57 137.07 1,877,859 +4.50(+3.39%)
Dec 03, 2015 136.74 137.62 131.78 132.57 2,367,641 -4.20(-3.07%)
Dec 02, 2015 138.52 138.87 136.53 136.77 1,508,989 -1.58(-1.14%)
Dec 01, 2015 138.86 139.67 137.16 138.35 2,719,175 -0.05(-0.04%)
Nov 30, 2015 140.29 140.66 138.36 138.40 2,609,625 -1.56(-1.11%)
Nov 27, 2015 138.64 140.29 138.64 139.96 643,881 +1.30(+0.94%)
Nov 25, 2015 137.80 138.66 138.66 138.66 1,085,500 +0.70(+0.51%)
Nov 24, 2015 136.59 138.11 136.20 137.96 1,262,990 +0.36(+0.26%)
Nov 23, 2015 137.80 138.60 137.07 137.60 1,818,981 -0.24(-0.17%)
Nov 20, 2015 138.29 138.40 137.42 137.84 2,780,134 +0.44(+0.32%)
Nov 19, 2015 137.78 138.58 137.16 137.40 1,562,233 -0.33(-0.24%)
Nov 18, 2015 135.68 137.95 135.54 137.73 1,504,470 +2.29(+1.69%)
Nov 17, 2015 135.00 136.80 134.94 135.44 1,696,676 -0.10(-0.07%)
Nov 16, 2015 132.58 135.61 132.51 135.54 1,343,436 +3.21(+2.43%)
Nov 13, 2015 132.67 133.69 131.91 132.33 1,348,385 -0.11(-0.08%)
Nov 12, 2015 133.81 134.93 132.42 132.44 1,296,903 -2.42(-1.79%)
Nov 11, 2015 136.40 136.65 134.80 134.86 1,818,353 -1.17(-0.86%)
Nov 10, 2015 134.31 136.47 133.42 136.03 1,942,948 +1.73(+1.29%)
Nov 09, 2015 134.36 134.70 132.97 134.30 1,819,584 +0.00(+0.00%)
Nov 06, 2015 133.97 134.42 133.11 134.30 1,242,154 -0.65(-0.48%)
Nov 05, 2015 134.75 135.73 133.74 134.95 1,756,873 -0.30(-0.22%)
Nov 04, 2015 134.36 135.33 133.37 135.25 1,622,470 +0.99(+0.74%)
Nov 03, 2015 134.08 134.69 132.61 134.26 1,460,169 -0.28(-0.21%)
Nov 02, 2015 131.28 134.76 131.01 134.54 1,618,556 +3.76(+2.88%)
Oct 30, 2015 131.42 132.41 130.78 130.78 2,435,613 -0.60(-0.46%)
Oct 29, 2015 129.23 131.51 128.90 131.38 1,783,410 +2.13(+1.65%)
Oct 28, 2015 126.89 129.31 126.08 129.25 1,483,274 +2.46(+1.94%)
Oct 27, 2015 126.60 127.95 126.40 126.79 1,711,563 -0.24(-0.19%)
Oct 26, 2015 126.78 127.26 126.20 127.03 1,926,366 +0.56(+0.44%)
Oct 23, 2015 124.49 127.28 124.10 126.47 3,333,565 +2.47(+1.99%)
Oct 22, 2015 127.76 128.04 123.67 124.00 3,278,361 -3.11(-2.45%)
Oct 21, 2015 128.73 129.99 124.19 127.11 4,248,006 -1.51(-1.17%)
Oct 20, 2015 128.69 129.58 128.04 128.62 2,077,878 -0.41(-0.32%)
Oct 19, 2015 126.27 129.07 125.98 129.03 2,007,488 +2.63(+2.08%)
Oct 16, 2015 125.86 126.44 125.30 126.40 1,982,406 +0.93(+0.74%)
Oct 15, 2015 124.30 125.54 123.54 125.47 2,245,367 +1.50(+1.21%)
Oct 14, 2015 125.18 126.12 123.52 123.97 1,326,761 -1.51(-1.20%)
Oct 13, 2015 125.07 126.70 124.83 125.48 898,520 -0.42(-0.33%)
Oct 12, 2015 126.14 126.50 125.31 125.90 916,900 -0.62(-0.49%)
Oct 09, 2015 125.76 126.69 125.59 126.52 1,282,977 +0.67(+0.53%)
Oct 08, 2015 124.73 125.85 124.13 125.85 1,504,018 +0.65(+0.52%)
Oct 07, 2015 124.69 125.57 123.95 125.20 2,003,458 +1.11(+0.89%)
Oct 06, 2015 125.35 125.97 122.40 124.09 2,445,150 -2.46(-1.94%)
Oct 05, 2015 124.40 126.76 124.40 126.55 2,176,360 +2.06(+1.65%)
Oct 02, 2015 120.04 124.52 119.92 124.49 1,383,324 +2.39(+1.96%)
Oct 01, 2015 122.70 123.06 121.00 122.10 2,043,061 -0.18(-0.15%)
Sep 30, 2015 120.47 122.42 120.47 122.28 1,944,249 +2.44(+2.04%)
Sep 29, 2015 118.29 121.31 118.13 119.84 2,181,782 +1.71(+1.45%)
Sep 28, 2015 121.16 121.92 117.10 118.13 3,655,684 -4.52(-3.69%)
Sep 25, 2015 124.66 125.36 122.22 122.65 1,996,824 -1.35(-1.09%)
Sep 24, 2015 123.81 124.24 122.69 124.00 1,491,543 -0.62(-0.50%)
Sep 23, 2015 124.81 125.62 124.35 124.62 1,339,403 -0.63(-0.50%)
Sep 22, 2015 125.00 125.42 124.21 125.25 2,078,953 -1.08(-0.85%)
Sep 21, 2015 126.12 127.23 125.27 126.33 1,866,349 +0.55(+0.44%)
Sep 18, 2015 127.36 127.50 125.46 125.78 2,701,245 -2.45(-1.91%)
Sep 17, 2015 126.42 130.76 126.01 128.23 3,074,883 +1.95(+1.54%)
Sep 16, 2015 124.99 126.64 124.40 126.28 2,137,213 +1.19(+0.95%)
Sep 15, 2015 122.87 125.48 122.15 125.09 2,124,986 +2.93(+2.40%)
Sep 14, 2015 123.33 123.33 121.58 122.16 1,268,679 -0.74(-0.60%)
Sep 11, 2015 121.43 122.96 120.93 122.90 1,411,133 +0.87(+0.71%)
Sep 10, 2015 121.23 122.63 121.06 122.03 1,883,638 +0.41(+0.34%)
Sep 09, 2015 124.82 124.95 121.40 121.62 2,199,752 -2.07(-1.67%)
Sep 08, 2015 123.62 123.79 122.19 123.69 1,729,647 +2.52(+2.08%)
Sep 04, 2015 120.68 121.17 121.17 121.17 2,158,800 -1.60(-1.30%)
Sep 03, 2015 123.26 124.25 122.38 122.77 2,383,778 -0.01(-0.01%)
Sep 02, 2015 123.10 123.10 120.68 122.78 2,923,546 +1.33(+1.10%)
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.