Thermo Fisher Scientific (NY: TMO )

482.47 USD -3.61 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 39.25 39.33 39.08 39.20 1,105,200 -0.02(-0.05%)
Aug 30, 2006 39.27 39.31 39.15 39.22 623,600 -0.04(-0.10%)
Aug 29, 2006 39.35 39.49 39.11 39.26 789,900 -0.04(-0.10%)
Aug 28, 2006 39.23 39.44 39.17 39.30 619,500 +0.07(+0.18%)
Aug 25, 2006 39.18 39.38 39.02 39.23 595,000 -0.07(-0.18%)
Aug 24, 2006 39.21 39.44 38.66 39.30 854,100 +0.09(+0.23%)
Aug 23, 2006 39.45 39.46 39.08 39.21 590,200 -0.11(-0.28%)
Aug 22, 2006 39.20 39.42 39.10 39.32 425,900 +0.07(+0.18%)
Aug 21, 2006 39.04 39.53 39.00 39.25 581,800 -0.15(-0.38%)
Aug 18, 2006 39.42 39.46 39.19 39.40 432,600 -0.02(-0.05%)
Aug 17, 2006 39.28 39.42 39.12 39.42 691,100 +0.03(+0.08%)
Aug 16, 2006 39.29 39.42 38.99 39.39 955,400 +0.16(+0.41%)
Aug 15, 2006 38.60 39.37 38.50 39.23 1,065,200 +0.86(+2.24%)
Aug 14, 2006 39.45 39.45 38.18 38.37 452,800 +0.36(+0.95%)
Aug 11, 2006 38.12 38.20 37.81 38.01 572,700 -0.11(-0.29%)
Aug 10, 2006 37.32 38.21 37.30 38.12 1,347,200 +0.83(+2.23%)
Aug 09, 2006 37.83 37.98 37.26 37.29 617,300 -0.20(-0.53%)
Aug 08, 2006 37.70 37.96 37.41 37.49 2,089,900 -0.16(-0.42%)
Aug 07, 2006 37.76 37.79 37.42 37.65 897,500 -0.05(-0.13%)
Aug 04, 2006 37.91 37.92 37.37 37.70 807,800 -0.02(-0.05%)
Aug 03, 2006 37.24 37.75 36.85 37.72 992,200 +0.47(+1.26%)
Aug 02, 2006 37.40 37.53 37.08 37.25 889,400 +0.11(+0.30%)
Aug 01, 2006 37.00 37.21 36.54 37.14 851,700 +0.13(+0.35%)
Jul 31, 2006 37.10 37.13 36.80 37.01 816,700 -0.19(-0.51%)
Jul 28, 2006 36.75 37.25 36.67 37.20 1,785,700 +0.55(+1.50%)
Jul 27, 2006 36.63 36.97 36.47 36.65 1,320,600 +0.30(+0.83%)
Jul 26, 2006 36.10 37.05 36.07 36.35 1,854,900 -0.28(-0.76%)
Jul 25, 2006 35.20 36.70 35.12 36.63 1,987,400 +1.41(+4.00%)
Jul 24, 2006 34.95 35.23 34.94 35.22 1,650,400 +0.27(+0.77%)
Jul 21, 2006 35.52 35.51 34.79 34.95 1,457,300 -0.56(-1.58%)
Jul 20, 2006 36.13 36.14 35.46 35.51 973,900 -0.68(-1.88%)
Jul 19, 2006 35.40 36.25 35.40 36.19 1,769,600 +0.92(+2.61%)
Jul 18, 2006 35.30 35.54 34.98 35.27 2,703,800 +0.16(+0.46%)
Jul 17, 2006 34.75 35.17 34.69 35.11 1,145,900 +0.52(+1.50%)
Jul 14, 2006 35.00 35.12 34.50 34.59 894,400 -0.41(-1.17%)
Jul 13, 2006 35.60 35.60 35.00 35.00 1,680,600 -0.60(-1.69%)
Jul 12, 2006 35.45 35.77 35.45 35.60 1,260,600 +0.05(+0.14%)
Jul 11, 2006 35.79 35.85 35.23 35.55 1,403,300 -0.35(-0.97%)
Jul 10, 2006 36.03 36.25 35.88 35.90 686,600 -0.01(-0.03%)
Jul 07, 2006 36.53 36.53 35.90 35.91 970,700 -0.62(-1.70%)
Jul 06, 2006 36.16 36.54 36.07 36.53 1,269,400 +0.37(+1.02%)
Jul 05, 2006 36.14 36.43 35.95 36.16 1,664,000 -0.26(-0.71%)
Jul 03, 2006 36.24 36.50 36.11 36.42 826,100 +0.18(+0.50%)
Jun 30, 2006 35.76 36.29 35.67 36.24 1,541,200 +0.41(+1.14%)
Jun 29, 2006 34.92 35.84 34.88 35.83 2,162,300 +1.16(+3.35%)
Jun 28, 2006 34.15 34.69 34.04 34.67 1,777,100 +0.64(+1.88%)
Jun 27, 2006 34.79 34.82 33.98 34.03 1,524,000 -0.65(-1.87%)
Jun 26, 2006 34.15 34.68 33.85 34.68 2,585,300 +0.68(+2.00%)
Jun 23, 2006 34.47 34.49 34.00 34.00 2,092,000 -0.47(-1.36%)
Jun 22, 2006 35.08 35.08 34.41 34.47 1,036,000 -0.35(-1.01%)
Jun 21, 2006 34.80 34.99 34.56 34.82 1,276,700 +0.00(+0.00%)
Jun 20, 2006 34.64 35.00 34.52 34.82 1,261,500 +0.29(+0.84%)
Jun 19, 2006 35.24 35.30 34.32 34.53 1,221,900 -0.71(-2.01%)
Jun 16, 2006 35.21 35.44 35.09 35.24 1,586,500 -0.11(-0.31%)
Jun 15, 2006 35.30 35.55 35.05 35.35 2,565,100 +0.07(+0.20%)
Jun 14, 2006 35.48 35.64 35.18 35.28 2,575,600 -0.32(-0.90%)
Jun 13, 2006 35.59 35.93 35.42 35.60 2,771,000 +0.01(+0.03%)
Jun 12, 2006 36.15 36.35 35.53 35.59 1,770,100 -0.55(-1.52%)
Jun 09, 2006 36.15 36.45 36.00 36.14 1,649,300 -0.29(-0.80%)
Jun 08, 2006 36.60 36.61 35.97 36.43 1,900,200 -0.19(-0.52%)
Jun 07, 2006 36.97 37.11 36.55 36.62 1,948,500 -0.19(-0.52%)
Jun 06, 2006 36.47 36.93 36.25 36.81 2,930,000 +0.54(+1.49%)
Jun 05, 2006 36.92 36.92 36.25 36.27 2,633,600 -0.65(-1.76%)
Jun 02, 2006 36.85 36.97 36.72 36.92 1,390,600 +0.07(+0.19%)
Jun 01, 2006 36.73 36.92 36.63 36.85 1,339,500 +0.11(+0.30%)
May 31, 2006 36.61 36.86 36.41 36.74 1,665,400 +0.17(+0.46%)
May 30, 2006 36.92 36.93 36.48 36.57 1,976,900 -0.35(-0.95%)
May 26, 2006 37.03 37.15 36.80 36.92 1,289,600 -0.04(-0.11%)
May 25, 2006 36.60 36.99 36.49 36.96 2,799,000 +0.51(+1.40%)
May 24, 2006 37.04 37.28 36.30 36.45 3,320,400 -0.68(-1.83%)
May 23, 2006 36.80 37.26 36.80 37.13 2,459,700 +0.57(+1.56%)
May 22, 2006 36.60 36.70 36.19 36.56 3,006,600 -0.14(-0.38%)
May 19, 2006 36.55 36.96 36.51 36.70 2,719,500 +0.20(+0.55%)
May 18, 2006 35.96 36.80 35.96 36.50 2,381,500 +0.54(+1.50%)
May 17, 2006 36.36 36.44 35.87 35.96 2,391,200 -0.73(-1.99%)
May 16, 2006 36.76 36.99 36.61 36.69 1,331,600 -0.11(-0.30%)
May 15, 2006 37.18 37.59 36.26 36.80 3,183,400 -0.75(-2.00%)
May 12, 2006 38.31 38.31 37.54 37.55 2,728,000 -0.10(-0.27%)
May 11, 2006 38.60 38.81 37.50 37.65 4,514,100 -0.95(-2.46%)
May 10, 2006 38.62 38.69 38.41 38.60 4,971,600 +0.15(+0.39%)
May 09, 2006 38.54 39.05 38.29 38.45 6,595,900 -0.09(-0.23%)
May 08, 2006 41.30 41.85 38.15 38.54 12,956,000 -0.91(-2.31%)
May 05, 2006 39.28 39.56 38.90 39.45 1,509,500 +0.19(+0.48%)
May 04, 2006 38.68 39.35 38.60 39.26 845,400 +0.66(+1.71%)
May 03, 2006 38.45 38.77 38.32 38.60 1,325,700 +0.00(+0.00%)
May 02, 2006 38.37 38.78 38.32 38.60 1,101,600 +0.40(+1.05%)
May 01, 2006 38.55 38.80 37.89 38.20 1,352,400 -0.34(-0.88%)
Apr 28, 2006 38.84 38.98 38.22 38.54 921,200 -0.45(-1.15%)
Apr 27, 2006 38.53 39.15 38.30 38.99 1,173,100 +0.46(+1.19%)
Apr 26, 2006 38.55 39.11 37.86 38.53 2,700,300 +0.64(+1.69%)
Apr 25, 2006 37.75 37.92 37.44 37.89 646,900 +0.29(+0.77%)
Apr 24, 2006 37.73 37.83 37.51 37.60 438,400 -0.10(-0.27%)
Apr 21, 2006 37.64 37.78 37.38 37.70 857,600 +0.27(+0.72%)
Apr 20, 2006 37.04 37.62 37.04 37.43 637,600 +0.30(+0.81%)
Apr 19, 2006 36.80 37.14 36.61 37.13 901,700 +0.28(+0.76%)
Apr 18, 2006 36.23 36.85 36.11 36.85 597,000 +0.63(+1.74%)
Apr 17, 2006 36.16 36.37 36.03 36.22 411,600 -0.07(-0.19%)
Apr 13, 2006 36.10 36.32 35.79 36.29 755,200 +0.19(+0.53%)
Apr 12, 2006 35.78 36.40 35.74 36.10 811,400 +0.24(+0.67%)
Apr 11, 2006 36.07 36.22 35.67 35.86 1,039,600 -0.31(-0.86%)
Apr 10, 2006 36.18 36.37 35.94 36.17 1,014,100 +0.00(+0.00%)
Apr 07, 2006 36.67 36.72 36.16 36.17 837,900 -0.38(-1.04%)
Apr 06, 2006 36.84 37.00 36.29 36.55 1,017,600 -0.32(-0.87%)
Apr 05, 2006 36.88 36.99 36.65 36.87 535,900 -0.09(-0.24%)
Apr 04, 2006 37.04 37.15 36.71 36.96 701,400 +0.06(+0.16%)
Apr 03, 2006 37.15 37.30 36.55 36.90 802,000 -0.19(-0.51%)
Mar 31, 2006 37.05 37.50 36.88 37.09 633,800 -0.01(-0.03%)
Mar 30, 2006 37.02 37.22 36.80 37.10 562,800 -0.02(-0.05%)
Mar 29, 2006 36.12 37.32 36.10 37.12 948,900 +1.00(+2.77%)
Mar 28, 2006 35.96 36.35 35.86 36.12 415,500 +0.12(+0.33%)
Mar 27, 2006 36.00 36.03 35.71 36.00 494,000 -0.11(-0.30%)
Mar 24, 2006 35.70 36.27 35.60 36.11 615,900 +0.36(+1.01%)
Mar 23, 2006 35.54 35.75 35.23 35.75 608,900 -0.04(-0.11%)
Mar 22, 2006 35.48 35.82 35.38 35.79 489,500 +0.21(+0.59%)
Mar 21, 2006 36.00 36.09 35.55 35.58 531,500 -0.42(-1.17%)
Mar 20, 2006 35.67 36.28 35.54 36.00 766,500 +0.10(+0.28%)
Mar 17, 2006 36.36 36.36 35.85 35.90 703,100 -0.21(-0.58%)
Mar 16, 2006 35.95 36.49 35.85 36.11 632,500 +0.15(+0.42%)
Mar 15, 2006 35.50 36.00 35.41 35.96 789,400 +0.45(+1.27%)
Mar 14, 2006 35.40 35.54 35.28 35.51 556,700 +0.01(+0.03%)
Mar 13, 2006 35.15 35.56 35.15 35.50 417,100 +0.22(+0.62%)
Mar 10, 2006 35.15 35.48 34.92 35.28 442,300 +0.12(+0.34%)
Mar 09, 2006 35.05 35.36 35.00 35.16 609,800 +0.16(+0.46%)
Mar 08, 2006 34.88 35.05 34.70 35.00 678,400 +0.12(+0.34%)
Mar 07, 2006 34.60 34.90 34.60 34.88 651,300 +0.05(+0.14%)
Mar 06, 2006 35.00 35.00 34.72 34.83 739,900 -0.08(-0.23%)
Mar 03, 2006 34.78 35.20 34.55 34.91 1,036,200 +0.13(+0.37%)
Mar 02, 2006 34.98 34.99 34.65 34.78 698,400 -0.19(-0.54%)
Mar 01, 2006 34.94 35.03 34.52 34.97 680,000 +0.35(+1.01%)
Feb 28, 2006 35.17 34.91 34.48 34.62 594,700 -0.55(-1.56%)
Feb 27, 2006 34.55 35.20 34.51 35.17 507,900 +0.62(+1.79%)
Feb 24, 2006 34.76 34.85 34.35 34.55 620,700 -0.18(-0.52%)
Feb 23, 2006 34.41 34.91 34.17 34.73 669,800 +0.11(+0.32%)
Feb 22, 2006 34.14 34.66 34.09 34.62 565,800 +0.76(+2.24%)
Feb 21, 2006 34.29 34.39 33.73 33.86 300,500 -0.30(-0.88%)
Feb 17, 2006 34.15 34.62 33.94 34.16 604,000 +0.06(+0.18%)
Feb 16, 2006 33.98 34.25 33.97 34.10 678,600 +0.13(+0.38%)
Feb 15, 2006 34.25 34.25 33.83 33.97 1,023,200 -0.46(-1.34%)
Feb 14, 2006 33.75 34.46 33.72 34.43 455,200 +0.59(+1.74%)
Feb 13, 2006 34.06 34.27 33.75 33.84 634,700 -0.25(-0.73%)
Feb 10, 2006 34.08 34.29 33.72 34.09 388,200 +0.01(+0.03%)
Feb 09, 2006 34.00 34.18 33.70 34.08 592,500 +0.09(+0.26%)
Feb 08, 2006 33.35 34.08 33.28 33.99 1,054,100 +0.77(+2.32%)
Feb 07, 2006 33.96 34.04 33.13 33.22 1,616,200 -0.93(-2.72%)
Feb 06, 2006 34.55 34.67 33.90 34.15 1,526,000 -0.73(-2.09%)
Feb 03, 2006 34.84 35.20 34.66 34.88 1,074,000 +0.21(+0.61%)
Feb 02, 2006 34.75 34.95 34.19 34.67 1,856,800 +1.07(+3.18%)
Feb 01, 2006 33.55 33.64 32.97 33.60 1,111,500 -0.04(-0.12%)
Jan 31, 2006 33.20 33.65 32.67 33.64 806,300 +0.30(+0.90%)
Jan 30, 2006 33.23 33.67 33.02 33.34 790,400 +0.06(+0.18%)
Jan 27, 2006 33.17 33.33 33.02 33.28 1,041,000 +0.15(+0.45%)
Jan 26, 2006 33.18 33.37 32.98 33.13 1,103,000 -0.04(-0.12%)
Jan 25, 2006 33.30 33.36 33.08 33.17 897,100 +0.09(+0.27%)
Jan 24, 2006 32.49 33.30 32.46 33.08 1,268,100 +0.81(+2.51%)
Jan 23, 2006 32.10 32.38 32.10 32.27 687,100 +0.26(+0.81%)
Jan 20, 2006 32.50 32.51 31.91 32.01 605,900 -0.49(-1.51%)
Jan 19, 2006 32.08 32.56 32.02 32.50 780,100 +0.45(+1.40%)
Jan 18, 2006 31.87 32.10 31.60 32.05 814,000 +0.08(+0.25%)
Jan 17, 2006 32.00 32.08 31.74 31.97 921,500 -0.08(-0.25%)
Jan 13, 2006 31.44 32.07 31.40 32.05 1,297,100 +0.61(+1.94%)
Jan 12, 2006 31.39 31.45 31.10 31.44 784,100 -0.05(-0.16%)
Jan 11, 2006 31.31 31.62 31.25 31.49 636,100 +0.33(+1.06%)
Jan 10, 2006 31.00 31.25 30.59 31.16 853,000 +0.04(+0.13%)
Jan 09, 2006 30.35 31.21 30.35 31.12 646,800 +0.68(+2.23%)
Jan 06, 2006 30.66 30.78 30.27 30.44 903,000 +0.01(+0.03%)
Jan 05, 2006 30.25 30.52 30.17 30.43 400,300 -0.08(-0.26%)
Jan 04, 2006 30.23 30.65 30.21 30.51 866,500 +0.23(+0.76%)
Jan 03, 2006 30.40 30.40 29.95 30.28 932,700 +0.15(+0.50%)
Dec 30, 2005 30.55 30.57 30.08 30.13 493,700 -0.56(-1.82%)
Dec 29, 2005 30.30 30.93 30.25 30.69 894,300 +0.44(+1.45%)
Dec 28, 2005 30.52 30.65 30.16 30.25 636,400 -0.22(-0.72%)
Dec 27, 2005 30.63 30.90 30.27 30.47 1,172,200 -0.06(-0.20%)
Dec 23, 2005 30.80 30.80 30.06 30.53 1,143,500 -0.65(-2.08%)
Dec 22, 2005 31.64 31.64 30.96 31.18 1,191,800 -0.47(-1.48%)
Dec 21, 2005 31.83 31.83 31.41 31.65 1,166,700 -0.13(-0.41%)
Dec 20, 2005 31.68 31.87 31.61 31.78 832,400 +0.10(+0.32%)
Dec 19, 2005 31.45 31.77 31.40 31.68 1,466,800 +0.33(+1.05%)
Dec 16, 2005 30.81 31.46 30.89 31.35 1,583,800 +0.55(+1.79%)
Dec 15, 2005 30.83 30.86 30.46 30.80 589,400 -0.02(-0.06%)
Dec 14, 2005 30.80 30.89 30.69 30.82 503,600 +0.06(+0.20%)
Dec 13, 2005 30.63 30.90 30.45 30.76 680,700 +0.15(+0.49%)
Dec 12, 2005 30.84 30.98 30.50 30.61 644,300 -0.09(-0.29%)
Dec 09, 2005 30.73 30.93 30.56 30.70 420,200 +0.02(+0.07%)
Dec 08, 2005 30.79 30.90 30.47 30.68 482,100 -0.11(-0.36%)
Dec 07, 2005 31.30 31.40 30.55 30.79 572,800 -0.46(-1.47%)
Dec 06, 2005 31.24 31.66 30.80 31.25 1,569,800 +0.20(+0.64%)
Dec 05, 2005 31.10 31.27 30.89 31.05 775,600 -0.05(-0.16%)
Dec 02, 2005 31.39 31.40 31.01 31.10 551,600 -0.29(-0.92%)
Dec 01, 2005 31.05 31.53 30.97 31.39 628,500 +0.54(+1.75%)
Nov 30, 2005 30.98 31.07 30.76 30.85 867,800 +0.11(+0.36%)
Nov 29, 2005 30.71 30.90 30.70 30.74 655,200 +0.04(+0.13%)
Nov 28, 2005 30.98 31.00 30.56 30.70 866,300 -0.05(-0.16%)
Nov 25, 2005 30.60 30.78 30.50 30.75 294,200 +0.30(+0.99%)
Nov 23, 2005 30.32 30.75 30.22 30.45 748,600 +0.16(+0.53%)
Nov 22, 2005 30.40 30.44 29.90 30.29 835,900 -0.32(-1.05%)
Nov 21, 2005 30.66 30.66 30.33 30.61 513,000 -0.04(-0.13%)
Nov 18, 2005 30.33 30.69 30.23 30.65 1,031,500 +0.32(+1.06%)
Nov 17, 2005 29.92 30.33 29.87 30.33 533,500 +0.46(+1.54%)
Nov 16, 2005 29.98 30.04 29.70 29.87 659,800 -0.04(-0.13%)
Nov 15, 2005 29.71 30.20 29.71 29.91 854,000 +0.20(+0.67%)
Nov 14, 2005 29.92 29.98 29.33 29.71 770,200 -0.21(-0.70%)
Nov 11, 2005 29.78 30.13 29.60 29.92 544,800 +0.24(+0.81%)
Nov 10, 2005 29.64 30.00 29.47 29.68 1,150,500 +0.05(+0.17%)
Nov 09, 2005 29.64 29.72 29.41 29.63 741,500 -0.01(-0.03%)
Nov 08, 2005 29.59 29.75 29.45 29.64 458,100 +0.11(+0.37%)
Nov 07, 2005 30.15 30.20 29.41 29.53 1,254,400 -0.61(-2.02%)
Nov 04, 2005 29.97 30.26 29.88 30.14 585,900 -0.03(-0.10%)
Nov 03, 2005 29.82 30.32 29.40 30.17 816,100 +0.30(+1.00%)
Nov 02, 2005 29.53 29.94 29.46 29.87 882,300 +0.12(+0.40%)
Nov 01, 2005 30.19 30.19 29.66 29.75 1,033,900 -0.44(-1.46%)
Oct 31, 2005 30.07 30.31 29.96 30.19 1,018,300 +0.18(+0.60%)
Oct 28, 2005 29.65 30.02 29.62 30.01 1,124,400 +0.32(+1.08%)
Oct 27, 2005 29.81 29.89 29.30 29.69 938,300 -0.21(-0.70%)
Oct 26, 2005 30.60 30.63 29.82 29.90 1,248,900 -0.80(-2.61%)
Oct 25, 2005 30.75 30.89 30.35 30.70 1,067,300 -0.30(-0.97%)
Oct 24, 2005 30.21 31.00 30.21 31.00 761,100 +0.79(+2.62%)
Oct 21, 2005 30.20 30.47 30.12 30.21 533,400 +0.21(+0.70%)
Oct 20, 2005 30.17 30.53 29.85 30.00 849,800 -0.23(-0.76%)
Oct 19, 2005 30.02 30.23 29.94 30.23 1,243,200 -0.02(-0.07%)
Oct 18, 2005 30.20 30.41 30.19 30.25 329,700 -0.05(-0.17%)
Oct 17, 2005 30.54 30.62 30.09 30.30 593,300 -0.18(-0.59%)
Oct 14, 2005 30.11 30.69 29.98 30.48 1,216,000 +0.38(+1.26%)
Oct 13, 2005 29.83 30.11 29.82 30.10 1,053,700 +0.29(+0.97%)
Oct 12, 2005 29.86 30.03 29.58 29.81 970,900 -0.05(-0.17%)
Oct 11, 2005 30.34 30.51 29.71 29.86 936,800 -0.48(-1.58%)
Oct 10, 2005 30.46 30.47 30.18 30.34 768,900 -0.13(-0.43%)
Oct 07, 2005 30.85 30.89 30.34 30.47 1,088,200 -0.34(-1.10%)
Oct 06, 2005 31.20 31.55 30.58 30.81 1,172,000 -0.35(-1.12%)
Oct 05, 2005 31.20 31.41 30.96 31.16 1,530,100 +0.22(+0.71%)
Oct 04, 2005 30.90 31.80 30.89 30.94 840,400 +0.15(+0.49%)
Oct 03, 2005 30.72 30.95 30.52 30.79 986,000 -0.11(-0.36%)
Sep 30, 2005 30.70 30.98 30.58 30.90 728,500 +0.17(+0.55%)
Sep 29, 2005 30.45 30.91 30.12 30.73 781,000 +0.13(+0.42%)
Sep 28, 2005 30.45 30.87 30.41 30.60 662,000 +0.20(+0.66%)
Sep 27, 2005 30.38 30.43 29.81 30.40 1,287,100 +0.00(+0.00%)
Sep 26, 2005 30.60 30.70 30.22 30.40 820,700 -0.12(-0.39%)
Sep 23, 2005 30.52 30.59 30.00 30.52 552,500 +0.22(+0.73%)
Sep 22, 2005 30.05 30.30 30.01 30.30 780,900 +0.25(+0.83%)
Sep 21, 2005 30.26 30.29 29.86 30.05 680,600 -0.08(-0.27%)
Sep 20, 2005 30.26 30.58 30.02 30.13 584,700 -0.13(-0.43%)
Sep 19, 2005 30.83 30.83 30.17 30.26 622,800 -0.59(-1.91%)
Sep 16, 2005 30.60 30.90 30.60 30.85 1,656,500 +0.20(+0.65%)
Sep 15, 2005 30.50 30.73 30.50 30.65 979,600 +0.40(+1.32%)
Sep 14, 2005 30.70 30.80 30.13 30.25 1,075,000 -0.51(-1.66%)
Sep 13, 2005 30.37 30.98 30.31 30.76 1,776,900 +0.41(+1.35%)
Sep 12, 2005 29.75 30.43 29.74 30.35 1,348,500 +1.24(+4.26%)
Sep 09, 2005 28.97 29.20 28.94 29.11 1,446,800 +0.11(+0.38%)
Sep 08, 2005 28.88 29.21 28.76 29.00 1,390,500 +0.12(+0.42%)
Sep 07, 2005 28.53 28.88 28.44 28.88 692,900 +0.44(+1.55%)
Sep 06, 2005 27.78 28.50 27.74 28.44 959,800 +0.70(+2.52%)
Sep 02, 2005 27.80 27.91 27.55 27.74 295,700 -0.11(-0.39%)
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.