MENU

Thermo Fisher Scientific (NY: TMO )

595.01 -1.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 54.60 55.09 53.95 54.23 3,193,800 -0.10(-0.18%)
Aug 30, 2007 53.00 54.95 52.97 54.33 3,554,000 +0.71(+1.32%)
Aug 29, 2007 51.70 53.90 51.57 53.62 3,652,700 +2.14(+4.16%)
Aug 28, 2007 52.00 52.74 51.48 51.48 2,992,300 -1.18(-2.24%)
Aug 27, 2007 52.55 53.33 52.50 52.66 2,489,597 -0.04(-0.08%)
Aug 24, 2007 51.75 53.00 51.32 52.70 2,957,600 +0.88(+1.70%)
Aug 23, 2007 51.70 52.42 51.18 51.82 2,915,900 +0.39(+0.76%)
Aug 22, 2007 50.89 51.61 50.32 51.43 3,141,200 +1.10(+2.19%)
Aug 21, 2007 49.51 50.46 49.47 50.33 3,209,100 +0.46(+0.92%)
Aug 20, 2007 50.53 51.12 49.11 49.87 2,658,700 -0.39(-0.78%)
Aug 17, 2007 53.39 53.48 49.29 50.26 4,297,300 +0.40(+0.80%)
Aug 16, 2007 50.17 51.09 48.75 49.86 5,405,000 -0.79(-1.56%)
Aug 15, 2007 52.91 52.95 50.44 50.65 3,275,100 -2.25(-4.25%)
Aug 14, 2007 54.18 54.18 52.69 52.90 1,524,900 -0.85(-1.58%)
Aug 13, 2007 54.00 54.54 53.09 53.75 2,978,000 +0.54(+1.01%)
Aug 10, 2007 51.70 53.60 51.06 53.21 3,731,259 +1.16(+2.23%)
Aug 09, 2007 53.47 54.40 52.00 52.05 4,359,600 -1.47(-2.75%)
Aug 08, 2007 52.14 53.55 51.85 53.52 3,951,300 +1.42(+2.73%)
Aug 07, 2007 52.78 52.91 51.62 52.10 2,772,252 -0.68(-1.29%)
Aug 06, 2007 55.00 55.00 52.09 52.78 2,875,325 +0.06(+0.11%)
Aug 03, 2007 53.33 53.57 52.68 52.72 2,685,050 -0.44(-0.83%)
Aug 02, 2007 53.54 53.54 52.40 53.16 2,303,622 +0.16(+0.30%)
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