Thermo Fisher Scientific (NY: TMO )

528.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.43 47.98 47.20 47.85 2,618,200 +0.46(+0.97%)
Jan 30, 2007 47.65 47.80 47.17 47.39 3,198,200 +0.06(+0.13%)
Jan 29, 2007 47.83 47.95 47.20 47.33 3,806,100 -0.49(-1.02%)
Jan 26, 2007 47.69 48.00 47.61 47.82 2,769,500 +0.13(+0.27%)
Jan 25, 2007 48.48 48.56 47.62 47.69 2,740,100 -0.73(-1.51%)
Jan 24, 2007 48.17 48.54 48.00 48.42 3,859,500 +0.40(+0.83%)
Jan 23, 2007 48.09 48.53 47.86 48.02 2,616,900 -0.07(-0.15%)
Jan 22, 2007 49.12 49.30 47.90 48.09 2,915,200 -0.96(-1.96%)
Jan 19, 2007 48.80 49.08 48.33 49.05 3,038,500 +0.36(+0.74%)
Jan 18, 2007 48.88 49.06 48.61 48.69 5,549,100 -0.13(-0.27%)
Jan 17, 2007 48.25 49.43 48.00 48.82 6,154,600 +0.78(+1.62%)
Jan 16, 2007 48.50 48.67 47.88 48.04 1,769,200 -0.34(-0.70%)
Jan 12, 2007 48.61 49.04 48.05 48.38 3,154,000 -0.33(-0.68%)
Jan 11, 2007 47.40 48.75 46.97 48.71 5,475,200 +1.52(+3.22%)
Jan 10, 2007 46.20 47.34 45.80 47.19 4,502,800 +0.99(+2.14%)
Jan 09, 2007 45.90 46.58 45.61 46.20 5,614,000 +1.27(+2.83%)
Jan 08, 2007 44.97 45.24 44.54 44.93 2,385,800 -0.08(-0.18%)
Jan 05, 2007 45.50 45.60 44.82 45.01 1,955,700 -0.63(-1.38%)
Jan 04, 2007 45.16 45.72 45.06 45.64 3,639,600 +0.47(+1.04%)
Jan 03, 2007 45.15 45.86 44.97 45.17 3,780,200 -0.12(-0.26%)
Dec 29, 2006 45.52 45.63 45.23 45.29 1,499,600 -0.39(-0.85%)
Dec 28, 2006 46.33 46.34 45.41 45.68 1,060,000 -0.48(-1.04%)
Dec 27, 2006 45.77 46.25 45.25 46.16 2,042,100 +0.62(+1.36%)
Dec 26, 2006 45.34 45.69 45.20 45.54 819,700 +0.21(+0.46%)
Dec 22, 2006 45.48 45.62 45.28 45.33 1,399,800 -0.12(-0.26%)
Dec 21, 2006 46.16 46.16 45.33 45.45 2,264,900 -0.71(-1.54%)
Dec 20, 2006 46.20 46.33 45.98 46.16 3,422,000 +0.03(+0.07%)
Dec 19, 2006 45.10 46.25 45.01 46.13 4,292,400 +0.72(+1.59%)
Dec 18, 2006 45.63 46.03 45.23 45.41 2,973,000 -0.25(-0.55%)
Dec 15, 2006 45.72 45.82 45.34 45.66 3,519,400 +0.26(+0.57%)
Dec 14, 2006 46.00 46.20 45.23 45.40 7,887,900 +1.23(+2.78%)
Dec 13, 2006 44.82 44.84 43.98 44.17 4,260,900 -0.33(-0.74%)
Dec 12, 2006 44.75 44.89 44.31 44.50 2,431,800 -0.12(-0.27%)
Dec 11, 2006 45.00 45.01 44.34 44.62 2,241,400 -0.44(-0.98%)
Dec 08, 2006 45.32 45.49 44.95 45.06 1,831,300 -0.12(-0.27%)
Dec 07, 2006 45.10 45.55 44.94 45.18 3,426,900 +0.20(+0.44%)
Dec 06, 2006 44.53 45.03 44.45 44.98 3,725,700 +0.45(+1.01%)
Dec 05, 2006 44.29 44.67 44.03 44.53 2,609,100 +0.35(+0.79%)
Dec 04, 2006 43.73 44.25 43.72 44.18 2,556,400 +0.28(+0.64%)
Dec 01, 2006 43.46 43.93 43.20 43.90 2,341,700 +0.07(+0.16%)
Nov 30, 2006 44.16 44.48 43.83 43.83 2,796,000 -0.33(-0.75%)
Nov 29, 2006 43.64 44.34 43.61 44.16 2,354,900 +0.47(+1.08%)
Nov 28, 2006 43.40 43.83 43.24 43.69 2,583,000 +0.39(+0.90%)
Nov 27, 2006 44.10 44.26 42.99 43.30 4,663,200 -1.17(-2.63%)
Nov 24, 2006 44.48 44.49 44.13 44.47 573,100 +0.02(+0.04%)
Nov 22, 2006 44.10 44.45 44.10 44.45 1,585,900 +0.34(+0.77%)
Nov 21, 2006 44.33 44.39 43.92 44.11 3,926,000 +0.27(+0.62%)
Nov 20, 2006 43.66 43.95 43.24 43.84 3,281,500 -0.30(-0.68%)
Nov 17, 2006 43.61 44.15 43.50 44.14 4,039,800 +0.39(+0.89%)
Nov 16, 2006 44.00 44.00 43.60 43.75 3,016,000 -0.19(-0.43%)
Nov 15, 2006 43.95 44.00 43.88 43.94 4,090,200 +0.23(+0.53%)
Nov 14, 2006 43.40 43.97 42.80 43.71 4,439,500 +0.09(+0.21%)
Nov 13, 2006 44.20 44.59 43.62 43.62 5,184,000 -1.41(-3.13%)
Nov 10, 2006 43.18 45.25 43.12 45.03 3,479,400 +1.66(+3.83%)
Nov 09, 2006 44.10 44.21 43.33 43.37 4,156,800 -0.46(-1.05%)
Nov 08, 2006 44.37 44.37 43.50 43.83 805,400 -0.53(-1.19%)
Nov 07, 2006 43.45 44.57 43.44 44.36 2,287,300 +1.02(+2.35%)
Nov 06, 2006 43.04 43.44 42.98 43.34 1,103,500 +0.37(+0.86%)
Nov 03, 2006 42.85 43.12 42.71 42.97 901,600 +0.09(+0.21%)
Nov 02, 2006 42.77 42.92 42.56 42.88 704,700 +0.11(+0.26%)
Nov 01, 2006 42.93 43.08 42.76 42.77 1,433,000 -0.10(-0.23%)
Oct 31, 2006 43.25 43.25 42.76 42.87 1,098,200 -0.18(-0.42%)
Oct 30, 2006 43.34 43.44 43.02 43.05 985,400 -0.11(-0.25%)
Oct 27, 2006 43.75 44.12 43.11 43.16 1,565,200 -0.55(-1.26%)
Oct 26, 2006 43.23 43.77 43.04 43.71 2,222,400 +0.51(+1.18%)
Oct 25, 2006 44.65 44.65 42.12 43.20 4,127,000 -1.05(-2.37%)
Oct 24, 2006 42.67 44.30 42.62 44.25 4,644,200 +1.96(+4.63%)
Oct 23, 2006 41.88 42.29 41.56 42.29 1,583,100 +0.26(+0.62%)
Oct 20, 2006 43.32 43.32 41.94 42.03 2,114,300 -1.01(-2.35%)
Oct 19, 2006 42.51 43.04 42.06 43.04 2,301,800 +0.62(+1.46%)
Oct 18, 2006 41.81 42.80 41.69 42.42 4,246,800 +0.75(+1.80%)
Oct 17, 2006 40.97 41.82 40.75 41.67 1,558,100 +0.65(+1.58%)
Oct 16, 2006 40.95 41.07 40.72 41.02 650,500 +0.08(+0.20%)
Oct 13, 2006 40.55 40.98 40.36 40.94 1,147,900 +0.39(+0.96%)
Oct 12, 2006 39.80 40.65 39.65 40.55 1,342,700 +0.88(+2.22%)
Oct 11, 2006 39.70 39.82 39.40 39.67 706,700 -0.12(-0.30%)
Oct 10, 2006 39.82 39.85 39.42 39.79 727,200 -0.06(-0.15%)
Oct 09, 2006 39.89 39.99 39.76 39.85 596,400 -0.14(-0.35%)
Oct 06, 2006 39.44 40.00 39.43 39.99 1,397,500 +0.33(+0.83%)
Oct 05, 2006 39.47 39.72 39.36 39.66 1,619,000 +0.25(+0.63%)
Oct 04, 2006 38.82 39.49 38.77 39.41 1,546,200 +0.48(+1.23%)
Oct 03, 2006 39.02 39.03 38.57 38.93 1,853,200 -0.05(-0.13%)
Oct 02, 2006 39.21 39.41 38.97 38.98 736,300 -0.35(-0.89%)
Sep 29, 2006 39.37 39.61 39.17 39.33 1,125,600 -0.11(-0.28%)
Sep 28, 2006 39.58 39.65 39.39 39.44 651,900 -0.13(-0.33%)
Sep 27, 2006 39.73 39.88 39.52 39.57 766,900 -0.15(-0.38%)
Sep 26, 2006 39.87 39.89 39.50 39.72 747,000 -0.15(-0.38%)
Sep 25, 2006 39.59 39.87 39.51 39.87 901,700 +0.46(+1.17%)
Sep 22, 2006 40.13 40.13 39.21 39.41 1,025,600 -0.66(-1.65%)
Sep 21, 2006 40.08 40.22 40.02 40.07 711,600 -0.01(-0.02%)
Sep 20, 2006 40.05 40.10 39.89 40.08 1,283,700 +0.08(+0.20%)
Sep 19, 2006 40.08 40.15 39.77 40.00 858,100 -0.03(-0.07%)
Sep 18, 2006 40.16 40.54 39.98 40.03 823,500 -0.18(-0.45%)
Sep 15, 2006 40.00 40.29 39.85 40.21 2,661,800 +0.64(+1.62%)
Sep 14, 2006 39.36 39.59 39.21 39.57 1,710,400 +0.12(+0.30%)
Sep 13, 2006 39.33 39.45 39.14 39.45 1,402,700 +0.15(+0.38%)
Sep 12, 2006 39.05 39.40 39.05 39.30 1,415,000 +0.31(+0.80%)
Sep 11, 2006 39.29 39.29 38.91 38.99 1,313,700 -0.30(-0.76%)
Sep 08, 2006 39.30 39.48 39.13 39.29 692,500 +0.11(+0.28%)
Sep 07, 2006 39.24 39.36 39.16 39.18 2,812,600 -0.06(-0.15%)
Sep 06, 2006 39.18 39.39 38.83 39.24 1,388,600 +0.06(+0.15%)
Sep 05, 2006 39.09 39.26 38.99 39.18 634,300 -0.06(-0.15%)
Sep 01, 2006 39.24 39.45 39.15 39.24 619,300 +0.04(+0.10%)
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%)
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.