Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.69	28.11	27.62	27.87	1,002,600	+0.11(+0.40%)
Jan 29, 2004	27.80	27.90	27.10	27.76	882,600	-0.07(-0.25%)
Jan 28, 2004	28.05	28.65	27.77	27.83	911,800	-0.17(-0.61%)
Jan 27, 2004	28.45	29.65	27.98	28.00	1,790,000	-0.23(-0.81%)
Jan 26, 2004	27.83	28.25	27.81	28.23	804,300	+0.48(+1.73%)
Jan 23, 2004	27.70	27.81	27.46	27.75	536,800	-0.07(-0.25%)
Jan 22, 2004	27.50	28.00	27.40	27.82	880,600	+0.34(+1.24%)
Jan 21, 2004	27.10	27.49	26.96	27.48	458,400	+0.28(+1.03%)
Jan 20, 2004	27.06	27.30	26.76	27.20	427,400	+0.04(+0.15%)
Jan 16, 2004	26.70	27.65	26.70	27.16	1,136,500	+0.58(+2.18%)
Jan 15, 2004	26.30	26.74	26.30	26.58	640,000	-0.17(-0.64%)
Jan 14, 2004	25.83	26.77	25.83	26.75	1,184,300	+0.80(+3.08%)
Jan 13, 2004	25.62	25.98	25.62	25.95	501,700	+0.23(+0.89%)
Jan 12, 2004	26.01	26.01	25.55	25.72	669,200	-0.29(-1.11%)
Jan 09, 2004	26.00	26.10	25.82	26.01	466,300	-0.12(-0.46%)
Jan 08, 2004	25.61	26.13	25.61	26.13	636,000	+0.52(+2.03%)
Jan 07, 2004	25.30	25.61	25.20	25.61	507,800	+0.24(+0.95%)
Jan 06, 2004	25.10	25.39	24.98	25.37	860,400	+0.22(+0.87%)
Jan 05, 2004	25.10	25.30	25.00	25.15	550,700	+0.12(+0.48%)
Jan 02, 2004	25.20	25.23	24.94	25.03	541,500	-0.17(-0.67%)
Dec 31, 2003	25.25	25.25	24.94	25.20	487,400	-0.05(-0.20%)
Dec 30, 2003	25.17	25.30	25.13	25.25	668,800	-0.12(-0.47%)
Dec 29, 2003	25.00	25.40	25.00	25.37	562,600	+0.37(+1.48%)
Dec 26, 2003	24.95	25.01	24.90	25.00	198,500	-0.01(-0.04%)
Dec 24, 2003	24.61	25.01	24.51	25.01	317,700	+0.28(+1.13%)
Dec 23, 2003	24.68	24.75	24.54	24.73	675,800	-0.01(-0.04%)
Dec 22, 2003	24.45	24.80	24.41	24.74	370,900	+0.19(+0.77%)
Dec 19, 2003	24.78	24.92	24.52	24.55	575,700	-0.17(-0.69%)
Dec 18, 2003	24.23	24.74	24.19	24.72	736,700	+0.55(+2.28%)
Dec 17, 2003	24.42	24.42	24.10	24.17	594,000	-0.15(-0.62%)
Dec 16, 2003	24.10	24.44	24.06	24.32	484,700	+0.12(+0.50%)
Dec 15, 2003	24.49	24.81	24.21	24.20	658,800	-0.20(-0.82%)
Dec 12, 2003	24.00	24.41	23.85	24.40	2,508,300	+1.11(+4.77%)
Dec 11, 2003	22.91	23.37	22.86	23.29	801,800	+0.45(+1.97%)
Dec 10, 2003	23.04	23.07	22.70	22.84	557,800	-0.27(-1.17%)
Dec 09, 2003	23.39	23.46	23.07	23.11	541,800	-0.28(-1.20%)
Dec 08, 2003	23.51	23.51	23.39	23.39	437,700	-0.17(-0.72%)
Dec 05, 2003	23.67	23.75	23.53	23.56	477,900	-0.05(-0.21%)
Dec 04, 2003	23.64	23.69	23.41	23.61	630,200	-0.19(-0.80%)
Dec 03, 2003	23.75	23.98	23.68	23.80	784,000	+0.00(+0.00%)
Dec 02, 2003	23.85	24.00	23.80	23.80	509,600	-0.26(-1.08%)
Dec 01, 2003	24.06	24.13	23.84	24.06	648,000	+0.16(+0.67%)
Nov 28, 2003	23.90	23.96	23.82	23.90	376,400	+0.00(+0.00%)
Nov 26, 2003	23.93	23.97	23.67	23.90	396,800	-0.08(-0.33%)
Nov 25, 2003	23.75	24.05	23.68	23.98	1,123,600	+0.28(+1.18%)
Nov 24, 2003	23.28	23.72	23.19	23.70	732,200	+0.40(+1.72%)
Nov 21, 2003	23.14	23.30	23.14	23.30	557,500	+0.16(+0.69%)
Nov 20, 2003	23.13	23.24	22.90	23.14	1,186,100	-0.01(-0.04%)
Nov 19, 2003	22.95	23.25	22.94	23.15	406,700	+0.14(+0.61%)
Nov 18, 2003	23.24	23.29	22.98	23.01	295,100	-0.11(-0.48%)
Nov 17, 2003	23.06	23.20	22.82	23.12	610,400	-0.13(-0.56%)
Nov 14, 2003	23.49	23.57	23.18	23.25	432,500	-0.17(-0.73%)
Nov 13, 2003	23.00	23.50	23.00	23.42	592,600	+0.37(+1.61%)
Nov 12, 2003	22.85	23.20	22.83	23.05	833,500	+0.35(+1.54%)
Nov 11, 2003	22.59	22.70	22.49	22.70	449,800	+0.01(+0.04%)
Nov 10, 2003	22.74	22.80	22.55	22.69	581,200	-0.18(-0.79%)
Nov 07, 2003	22.73	23.15	22.71	22.87	909,100	+0.21(+0.93%)
Nov 06, 2003	22.24	22.69	22.19	22.66	598,800	+0.32(+1.43%)
Nov 05, 2003	22.35	22.40	22.14	22.34	535,200	-0.09(-0.40%)
Nov 04, 2003	22.35	22.49	22.06	22.43	803,980	+0.12(+0.54%)

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.