Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	48.17	48.22	46.74	47.23	3,304,006	-0.25(-0.53%)
Nov 27, 2009	47.05	47.81	46.82	47.48	1,594,269	-0.31(-0.65%)
Nov 25, 2009	47.65	47.84	47.03	47.79	2,515,847	+0.36(+0.76%)
Nov 24, 2009	46.85	47.61	46.74	47.43	3,298,485	+0.61(+1.30%)
Nov 23, 2009	47.05	47.40	46.53	46.82	2,571,747	+0.26(+0.56%)
Nov 20, 2009	46.33	46.65	45.96	46.56	3,620,555	+0.14(+0.30%)
Nov 19, 2009	46.50	46.59	46.03	46.42	3,208,070	-0.06(-0.13%)
Nov 18, 2009	46.05	46.62	45.85	46.48	3,898,777	+0.34(+0.74%)
Nov 17, 2009	45.46	46.14	45.05	46.14	3,677,460	+0.64(+1.41%)
Nov 16, 2009	44.80	45.81	44.66	45.50	3,440,594	+0.90(+2.02%)
Nov 13, 2009	43.85	45.03	43.59	44.60	5,486,041	+0.13(+0.29%)
Nov 12, 2009	44.54	45.08	44.34	44.47	3,001,311	-0.28(-0.63%)
Nov 11, 2009	45.11	45.42	44.57	44.75	2,517,942	-0.37(-0.82%)
Nov 10, 2009	45.17	45.40	44.71	45.12	3,409,525	-0.27(-0.59%)
Nov 09, 2009	45.03	45.39	44.90	45.39	2,590,545	+0.51(+1.14%)
Nov 06, 2009	44.37	45.22	44.16	44.88	3,946,058	+0.15(+0.34%)
Nov 05, 2009	44.28	45.15	44.27	44.73	4,504,610	+0.67(+1.52%)
Nov 04, 2009	44.31	44.69	43.98	44.06	2,485,711	-0.19(-0.43%)
Nov 03, 2009	44.44	44.66	43.73	44.25	4,473,064	-0.35(-0.78%)

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.