Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.25 57.75 56.91 57.35 1,479,753 +0.37(+0.65%)
Aug 30, 2012 56.76 57.16 56.41 56.98 1,438,101 -0.19(-0.33%)
Aug 29, 2012 56.34 57.24 56.33 57.17 1,538,306 +0.53(+0.94%)
Aug 27, 2012 56.60 57.04 56.29 56.64 1,496,750 +0.05(+0.09%)
Aug 24, 2012 56.20 56.73 55.94 56.59 1,274,928 +0.28(+0.50%)
Aug 23, 2012 56.57 56.68 56.00 56.31 1,228,045 -0.25(-0.44%)
Aug 22, 2012 56.25 56.82 56.14 56.56 1,377,370 +0.18(+0.32%)
Aug 21, 2012 56.77 57.22 56.32 56.38 1,225,620 -0.18(-0.32%)
Aug 20, 2012 56.46 56.86 56.17 56.56 1,450,731 -0.05(-0.09%)
Aug 17, 2012 56.52 56.91 56.15 56.61 1,835,577 +0.06(+0.11%)
Aug 16, 2012 56.99 57.37 56.18 56.55 3,460,732 -1.01(-1.75%)
Aug 15, 2012 56.78 57.74 56.50 57.56 2,804,568 +0.85(+1.50%)
Aug 14, 2012 57.14 57.24 56.49 56.71 1,495,878 -0.28(-0.49%)
Aug 13, 2012 56.85 57.05 56.58 56.99 1,016,527 -0.08(-0.14%)
Aug 10, 2012 56.85 57.09 56.61 57.07 1,039,109 +0.12(+0.21%)
Aug 09, 2012 57.20 57.48 56.53 56.95 1,574,161 -0.35(-0.61%)
Aug 08, 2012 56.97 57.44 56.73 57.30 1,861,424 +0.15(+0.26%)
Aug 07, 2012 56.65 57.49 56.57 57.15 1,718,225 +0.57(+1.01%)
Aug 06, 2012 56.69 56.81 56.25 56.58 1,857,055 -0.02(-0.04%)
Aug 03, 2012 55.42 56.79 55.42 56.60 2,371,726 +2.21(+4.06%)
Aug 02, 2012 55.06 55.47 53.77 54.39 2,265,582 -1.27(-2.28%)
Aug 01, 2012 56.07 56.20 55.41 55.66 2,261,667 -0.01(-0.02%)
Jul 31, 2012 55.86 56.27 55.61 55.67 1,990,285 -0.39(-0.70%)
Jul 30, 2012 56.04 56.46 55.75 56.06 1,470,812 -0.04(-0.07%)
Jul 27, 2012 55.07 56.32 55.00 56.10 3,161,449 +1.41(+2.58%)
Jul 26, 2012 54.75 55.39 53.60 54.69 2,962,267 +0.55(+1.02%)
Jul 25, 2012 51.09 54.33 51.09 54.14 5,780,813 +4.36(+8.76%)
Jul 24, 2012 50.49 50.69 49.63 49.78 3,342,115 -0.92(-1.81%)
Jul 23, 2012 51.36 51.38 50.49 50.70 2,091,427 -1.35(-2.59%)
Jul 20, 2012 52.67 52.70 51.68 52.05 1,950,156 -0.98(-1.85%)
Jul 19, 2012 53.30 53.38 52.24 53.03 2,001,533 -0.20(-0.38%)
Jul 18, 2012 52.01 53.29 51.80 53.23 2,022,200 +0.91(+1.74%)
Jul 17, 2012 52.11 52.41 51.36 52.32 1,478,800 +0.42(+0.81%)
Jul 16, 2012 52.51 52.65 51.53 51.90 2,663,640 -0.14(-0.27%)
Jul 13, 2012 51.57 52.54 51.47 52.04 1,514,667 +0.59(+1.15%)
Jul 12, 2012 51.21 51.76 50.74 51.45 1,750,488 -0.27(-0.52%)
Jul 11, 2012 51.05 51.96 51.05 51.72 2,008,049 +0.54(+1.06%)
Jul 10, 2012 52.72 52.86 50.92 51.18 2,686,190 -0.40(-0.78%)
Jul 09, 2012 51.14 51.75 51.10 51.58 1,167,378 +0.15(+0.29%)
Jul 06, 2012 52.07 52.38 51.17 51.43 1,346,713 -1.16(-2.21%)
Jul 05, 2012 53.43 53.62 52.42 52.59 1,854,006 -0.21(-0.40%)
Jul 03, 2012 51.46 52.82 51.36 52.80 1,498,724 +1.42(+2.76%)
Jul 02, 2012 52.29 52.30 51.09 51.38 2,272,813 -0.53(-1.02%)
Jun 29, 2012 51.58 51.94 51.15 51.91 2,638,259 +1.36(+2.69%)
Jun 28, 2012 50.47 50.72 50.11 50.55 2,342,317 -0.34(-0.67%)
Jun 27, 2012 49.81 50.96 49.81 50.89 1,576,050 +1.35(+2.73%)
Jun 26, 2012 49.86 50.02 49.43 49.54 1,551,482 -0.29(-0.58%)
Jun 25, 2012 50.44 50.48 49.70 49.83 1,646,678 -1.21(-2.37%)
Jun 22, 2012 50.31 51.24 50.31 51.04 1,868,370 +0.64(+1.27%)
Jun 21, 2012 51.79 52.01 50.32 50.40 1,485,463 -1.23(-2.38%)
Jun 20, 2012 52.01 52.10 50.97 51.63 1,243,834 -0.29(-0.56%)
Jun 19, 2012 51.17 52.13 51.07 51.92 1,590,991 +1.02(+2.00%)
Jun 18, 2012 50.94 51.21 50.60 50.90 1,659,503 -0.33(-0.64%)
Jun 15, 2012 51.04 51.28 50.70 51.23 2,268,519 +0.59(+1.17%)
Jun 14, 2012 50.13 50.75 49.90 50.64 2,487,887 +0.78(+1.56%)
Jun 13, 2012 50.28 51.12 49.67 49.86 1,801,546 -0.45(-0.89%)
Jun 12, 2012 49.85 50.33 49.24 50.31 2,196,940 +0.59(+1.19%)
Jun 11, 2012 51.38 51.44 49.67 49.72 1,757,141 -1.15(-2.26%)
Jun 08, 2012 50.41 50.99 50.17 50.87 1,824,455 +0.22(+0.43%)
Jun 07, 2012 50.74 51.23 50.56 50.65 3,105,483 +0.54(+1.08%)
Jun 06, 2012 49.72 50.13 49.55 50.11 2,416,592 +0.73(+1.48%)
Jun 05, 2012 48.36 49.54 48.34 49.38 2,794,692 +0.75(+1.54%)
Jun 04, 2012 49.09 49.21 48.14 48.63 3,320,442 -0.50(-1.02%)
Jun 01, 2012 49.55 49.85 49.11 49.13 2,854,581 -1.35(-2.67%)
May 31, 2012 51.08 51.14 50.21 50.48 3,132,717 -0.69(-1.35%)
May 30, 2012 51.25 51.25 50.33 51.17 3,665,191 -0.55(-1.06%)
May 29, 2012 52.12 52.55 51.67 51.72 2,795,958 +0.04(+0.08%)
May 25, 2012 52.02 52.50 51.49 51.68 1,778,312 -0.53(-1.02%)
May 24, 2012 51.30 52.26 50.94 52.21 2,799,591 +1.23(+2.41%)
May 23, 2012 51.01 51.11 49.92 50.98 3,703,499 -0.36(-0.70%)
May 22, 2012 52.21 52.33 51.11 51.34 2,053,152 -0.58(-1.12%)
May 21, 2012 50.61 51.99 50.52 51.92 2,347,716 +1.38(+2.73%)
May 18, 2012 51.39 51.50 50.39 50.54 2,237,499 -0.61(-1.19%)
May 17, 2012 51.42 52.15 51.13 51.15 2,497,479 -0.39(-0.76%)
May 16, 2012 51.97 52.57 51.51 51.54 1,493,326 -0.29(-0.56%)
May 15, 2012 52.24 52.99 51.67 51.83 2,015,238 -0.71(-1.35%)
May 14, 2012 52.63 52.99 52.23 52.54 1,345,049 -0.76(-1.43%)
May 11, 2012 53.17 53.84 53.10 53.30 1,436,220 -0.16(-0.30%)
May 10, 2012 53.89 54.24 53.21 53.46 1,687,887 +0.12(+0.22%)
May 09, 2012 53.22 53.80 52.56 53.34 2,076,542 -0.45(-0.84%)
May 08, 2012 53.57 54.00 52.90 53.79 2,284,467 -0.24(-0.44%)
May 07, 2012 54.02 54.39 53.75 54.03 1,407,794 +0.00(+0.00%)
May 04, 2012 55.08 55.08 53.76 54.03 2,023,463 -1.21(-2.19%)
May 03, 2012 55.58 55.60 54.94 55.24 2,061,703 -0.37(-0.67%)
May 02, 2012 55.92 55.92 55.24 55.61 1,733,273 -0.50(-0.89%)
May 01, 2012 55.59 56.91 55.21 56.11 2,600,795 +0.46(+0.83%)
Apr 30, 2012 55.36 55.71 54.75 55.65 2,265,767 +0.74(+1.35%)
Apr 27, 2012 54.97 55.21 54.40 54.91 2,009,706 +0.00(+0.00%)
Apr 26, 2012 54.95 55.49 54.72 54.91 2,122,600 -0.16(-0.29%)
Apr 25, 2012 55.12 55.50 53.76 55.07 4,268,908 +2.33(+4.42%)
Apr 24, 2012 52.14 53.00 51.69 52.74 4,425,173 -1.01(-1.88%)
Apr 23, 2012 53.46 53.86 53.02 53.75 1,729,849 -0.39(-0.72%)
Apr 20, 2012 54.52 54.68 54.08 54.14 1,845,378 -0.23(-0.42%)
Apr 19, 2012 54.64 54.98 54.17 54.37 2,263,116 -0.15(-0.28%)
Apr 18, 2012 53.81 54.76 53.76 54.52 2,073,965 +0.44(+0.81%)
Apr 17, 2012 53.99 54.58 53.91 54.08 3,951,384 +0.44(+0.82%)
Apr 16, 2012 54.35 54.36 53.64 53.64 1,700,025 -0.46(-0.85%)
Apr 13, 2012 54.86 55.13 54.04 54.10 2,142,538 -1.02(-1.85%)
Apr 12, 2012 53.48 55.28 53.35 55.12 2,725,343 +1.76(+3.30%)
Apr 11, 2012 53.83 54.07 53.11 53.36 3,100,204 +0.25(+0.47%)
Apr 10, 2012 54.26 54.78 52.96 53.11 3,666,418 -1.42(-2.60%)
Apr 09, 2012 54.95 55.08 54.02 54.53 3,410,593 -1.36(-2.43%)
Apr 05, 2012 55.33 55.97 55.20 55.89 1,415,976 +0.31(+0.56%)
Apr 04, 2012 55.63 55.89 55.34 55.58 1,601,888 -0.59(-1.05%)
Apr 03, 2012 56.40 56.61 55.98 56.17 1,881,434 -0.21(-0.37%)
Apr 02, 2012 56.36 56.71 56.04 56.38 2,564,395 +0.00(+0.00%)
Mar 30, 2012 56.41 56.79 56.24 56.38 2,978,917 +0.32(+0.57%)
Mar 29, 2012 56.05 56.25 55.76 56.06 2,760,528 -0.48(-0.85%)
Mar 28, 2012 57.51 57.51 56.33 56.54 2,264,754 -1.09(-1.89%)
Mar 27, 2012 58.37 58.37 57.59 57.63 1,373,030 -0.52(-0.89%)
Mar 26, 2012 57.43 58.18 57.24 58.15 1,670,475 +1.40(+2.47%)
Mar 23, 2012 56.52 56.81 56.15 56.75 1,597,111 +0.30(+0.53%)
Mar 22, 2012 56.47 56.70 56.10 56.45 1,404,714 -0.53(-0.93%)
Mar 21, 2012 57.20 57.32 56.80 56.98 1,132,667 -0.27(-0.47%)
Mar 20, 2012 57.55 57.72 57.14 57.25 1,690,356 -0.68(-1.17%)
Mar 19, 2012 57.77 58.17 57.55 57.93 1,110,040 +0.02(+0.03%)
Mar 16, 2012 58.10 58.21 57.69 57.91 3,093,682 -0.09(-0.16%)
Mar 15, 2012 57.73 58.15 57.31 58.00 1,904,572 +0.24(+0.42%)
Mar 14, 2012 57.15 57.85 56.97 57.76 2,326,556 +0.68(+1.19%)
Mar 13, 2012 56.45 57.62 56.36 57.08 3,562,099 +1.69(+3.05%)
Mar 12, 2012 56.34 56.42 55.27 55.39 1,867,716 -0.88(-1.56%)
Mar 09, 2012 56.32 56.76 56.00 56.27 1,560,265 +0.18(+0.32%)
Mar 08, 2012 55.59 56.20 54.90 56.09 4,614,675 +0.84(+1.52%)
Mar 07, 2012 55.46 55.68 55.02 55.25 2,727,284 -0.18(-0.32%)
Mar 06, 2012 55.93 55.99 55.39 55.43 2,887,611 -1.13(-2.00%)
Mar 05, 2012 56.98 57.12 56.28 56.56 1,866,974 -0.69(-1.21%)
Mar 02, 2012 57.05 57.47 56.94 57.25 1,840,121 +0.07(+0.12%)
Mar 01, 2012 56.92 57.37 56.64 57.18 1,975,950 +0.56(+0.99%)
Feb 29, 2012 57.09 57.57 56.38 56.62 4,244,846 -0.62(-1.08%)
Feb 28, 2012 56.43 57.33 56.13 57.24 2,828,248 +0.81(+1.44%)
Feb 27, 2012 56.02 56.68 55.29 56.43 1,935,013 -0.23(-0.41%)
Feb 24, 2012 55.96 56.68 55.80 56.66 1,413,452 +0.54(+0.96%)
Feb 23, 2012 55.82 56.60 53.00 56.12 3,944,265 +0.28(+0.50%)
Feb 22, 2012 55.77 55.99 55.36 55.84 1,653,619 -0.08(-0.14%)
Feb 21, 2012 56.66 56.77 55.83 55.92 1,591,582 -0.46(-0.82%)
Feb 17, 2012 57.08 57.08 56.24 56.38 1,884,196 -0.24(-0.42%)
Feb 16, 2012 55.77 56.74 55.54 56.62 2,365,892 +0.76(+1.36%)
Feb 15, 2012 56.00 56.27 55.67 55.86 2,033,972 +0.01(+0.02%)
Feb 14, 2012 55.31 55.87 55.31 55.85 1,169,818 +0.15(+0.27%)
Feb 13, 2012 55.97 56.22 55.63 55.70 1,393,410 +0.18(+0.32%)
Feb 10, 2012 55.48 55.64 54.83 55.52 1,575,455 -0.55(-0.98%)
Feb 09, 2012 56.20 56.44 55.46 56.07 1,622,849 +0.07(+0.13%)
Feb 08, 2012 55.41 56.12 55.32 56.00 2,031,040 +0.64(+1.16%)
Feb 07, 2012 55.47 56.10 54.86 55.36 2,871,144 -0.38(-0.68%)
Feb 06, 2012 55.90 56.37 55.52 55.74 1,812,163 -0.55(-0.98%)
Feb 03, 2012 55.40 56.39 55.25 56.29 3,449,287 +1.49(+2.72%)
Feb 02, 2012 54.93 55.40 54.45 54.80 2,810,914 +0.09(+0.16%)
Feb 01, 2012 54.11 55.32 53.75 54.71 4,329,352 +1.81(+3.42%)
Jan 31, 2012 52.59 53.39 52.39 52.90 4,252,734 +0.45(+0.86%)
Jan 30, 2012 51.88 52.92 51.51 52.45 3,313,329 -0.01(-0.02%)
Jan 27, 2012 52.10 52.90 51.94 52.46 3,215,956 +0.15(+0.29%)
Jan 26, 2012 53.60 53.60 52.09 52.31 3,258,117 -1.23(-2.30%)
Jan 25, 2012 52.89 54.09 52.85 53.54 3,293,324 +1.06(+2.02%)
Jan 24, 2012 51.59 53.37 51.41 52.48 3,434,958 +0.65(+1.25%)
Jan 23, 2012 51.05 51.91 51.05 51.83 2,786,603 +0.69(+1.35%)
Jan 20, 2012 51.51 51.69 50.85 51.14 2,603,284 -0.70(-1.35%)
Jan 19, 2012 51.22 52.00 51.00 51.84 3,029,671 +0.65(+1.27%)
Jan 18, 2012 49.73 51.33 49.60 51.19 4,364,080 +1.33(+2.67%)
Jan 17, 2012 49.71 50.20 49.35 49.86 5,224,329 +0.51(+1.03%)
Jan 13, 2012 49.46 49.91 49.09 49.35 2,684,823 -0.43(-0.86%)
Jan 12, 2012 49.90 49.99 49.33 49.78 3,376,512 -0.19(-0.38%)
Jan 11, 2012 48.88 49.99 48.85 49.97 2,900,192 +0.90(+1.83%)
Jan 10, 2012 48.04 49.39 47.95 49.07 4,483,205 +1.40(+2.94%)
Jan 09, 2012 47.74 47.90 47.10 47.67 2,629,893 +0.05(+0.10%)
Jan 06, 2012 46.56 47.74 46.31 47.62 3,991,178 +1.28(+2.76%)
Jan 05, 2012 45.76 46.64 45.67 46.34 3,392,068 +0.39(+0.85%)
Jan 04, 2012 46.90 47.34 45.95 45.95 3,054,344 +0.98(+2.18%)
Dec 30, 2011 44.95 45.32 44.95 44.97 1,440,125 +0.02(+0.04%)
Dec 29, 2011 44.37 45.05 44.25 44.95 1,420,119 +0.72(+1.63%)
Dec 28, 2011 45.46 45.53 44.20 44.23 1,586,934 -1.27(-2.79%)
Dec 27, 2011 45.41 45.84 45.31 45.50 1,107,428 -0.19(-0.42%)
Dec 23, 2011 45.80 45.86 45.46 45.69 1,937,111 +1.03(+2.31%)
Dec 21, 2011 45.03 45.07 44.23 44.66 2,899,024 -0.27(-0.60%)
Dec 20, 2011 44.26 45.11 44.22 44.93 2,390,642 +1.39(+3.19%)
Dec 19, 2011 44.06 44.52 43.40 43.54 2,433,382 -0.30(-0.68%)
Dec 16, 2011 44.49 44.50 43.60 43.84 4,344,682 -0.31(-0.70%)
Dec 15, 2011 43.75 44.28 43.06 44.15 4,004,553 +0.40(+0.91%)
Dec 14, 2011 44.61 44.74 43.64 43.75 3,915,629 -0.94(-2.10%)
Dec 13, 2011 45.19 45.60 44.44 44.69 3,237,022 -0.44(-0.97%)
Dec 12, 2011 45.39 45.48 44.94 45.13 3,052,150 -0.51(-1.12%)
Dec 09, 2011 45.34 45.80 44.65 45.64 4,900,099 +0.35(+0.77%)
Dec 08, 2011 46.45 46.71 45.16 45.29 4,084,233 -1.69(-3.60%)
Dec 07, 2011 46.88 47.28 46.16 46.98 2,925,345 -0.20(-0.42%)
Dec 06, 2011 46.68 47.38 46.64 47.18 2,457,456 +0.40(+0.86%)
Dec 05, 2011 47.10 47.41 46.46 46.78 2,551,954 +0.24(+0.52%)
Dec 02, 2011 47.34 47.63 46.39 46.54 1,699,750 -0.50(-1.06%)
Dec 01, 2011 47.25 47.70 46.95 47.04 2,898,268 -0.21(-0.44%)
Nov 30, 2011 47.39 47.84 46.78 47.25 3,564,449 +1.16(+2.52%)
Nov 29, 2011 45.90 46.44 45.52 46.09 2,943,946 +0.49(+1.07%)
Nov 28, 2011 45.37 45.80 45.22 45.60 4,034,990 +1.18(+2.66%)
Nov 25, 2011 44.54 45.24 44.41 44.42 1,307,488 -0.05(-0.11%)
Nov 23, 2011 44.64 44.97 44.29 44.47 3,269,934 -0.64(-1.42%)
Nov 22, 2011 44.89 45.66 44.76 45.11 4,761,609 +0.05(+0.11%)
Nov 21, 2011 45.36 45.46 44.70 45.06 3,971,776 -0.84(-1.83%)
Nov 18, 2011 46.42 46.71 45.83 45.90 6,235,298 -0.90(-1.92%)
Nov 17, 2011 48.15 48.26 46.36 46.80 6,615,986 -1.61(-3.33%)
Nov 16, 2011 49.00 49.20 48.35 48.41 4,339,282 -0.93(-1.88%)
Nov 15, 2011 48.38 49.51 48.35 49.34 2,758,414 +0.69(+1.42%)
Nov 14, 2011 48.68 49.23 48.49 48.65 2,020,591 -0.16(-0.33%)
Nov 11, 2011 48.74 49.32 48.46 48.81 3,225,383 +1.11(+2.33%)
Nov 10, 2011 48.51 49.10 47.48 47.70 4,898,233 -0.85(-1.75%)
Nov 09, 2011 49.11 49.70 48.36 48.55 3,059,783 -1.87(-3.71%)
Nov 08, 2011 49.79 50.51 49.30 50.42 3,129,155 +0.90(+1.82%)
Nov 07, 2011 49.00 49.61 48.53 49.52 2,206,680 +0.66(+1.35%)
Nov 04, 2011 49.72 50.04 48.76 48.86 4,603,019 -1.39(-2.77%)
Nov 03, 2011 50.38 50.48 49.69 50.25 3,650,327 +0.50(+1.01%)
Nov 02, 2011 49.11 49.89 48.53 49.75 3,495,136 +1.14(+2.35%)
Nov 01, 2011 49.09 49.94 48.46 48.61 5,112,869 -1.66(-3.30%)
Oct 31, 2011 50.71 50.90 50.07 50.27 4,600,554 -1.13(-2.20%)
Oct 28, 2011 50.66 51.74 50.42 51.40 4,628,746 +0.75(+1.48%)
Oct 27, 2011 48.86 51.26 48.72 50.65 8,809,606 +2.29(+4.74%)
Oct 26, 2011 50.92 50.92 47.77 48.36 16,622,955 -4.87(-9.15%)
Oct 25, 2011 53.81 54.90 53.08 53.23 3,169,988 -1.24(-2.28%)
Oct 24, 2011 53.49 54.60 53.06 54.47 2,744,986 +1.21(+2.27%)
Oct 21, 2011 52.54 53.71 52.47 53.26 2,747,504 +1.36(+2.62%)
Oct 20, 2011 51.33 52.03 50.69 51.90 4,072,273 +0.79(+1.55%)
Oct 19, 2011 52.48 52.50 51.04 51.11 4,556,820 -1.33(-2.54%)
Oct 18, 2011 51.62 52.79 50.93 52.44 3,887,541 +0.85(+1.65%)
Oct 17, 2011 52.82 53.06 51.45 51.59 3,199,716 -1.70(-3.19%)
Oct 14, 2011 54.74 55.00 53.02 53.29 3,837,759 -0.64(-1.19%)
Oct 13, 2011 54.19 54.65 53.16 53.93 4,902,394 -0.72(-1.32%)
Oct 12, 2011 54.22 55.26 54.00 54.65 6,834,610 +0.89(+1.66%)
Oct 11, 2011 52.20 54.01 52.04 53.76 4,364,835 +1.40(+2.67%)
Oct 10, 2011 51.48 53.00 51.48 52.36 2,745,198 +1.87(+3.70%)
Oct 07, 2011 51.32 51.39 49.64 50.49 8,312,988 -3.18(-5.93%)
Oct 06, 2011 53.09 53.69 52.99 53.67 2,945,527 +0.85(+1.61%)
Oct 05, 2011 50.73 53.00 50.34 52.82 3,978,464 +2.25(+4.45%)
Oct 04, 2011 48.24 50.60 48.05 50.57 3,486,081 +1.47(+2.99%)
Oct 03, 2011 50.40 51.13 48.96 49.10 3,875,294 -1.54(-3.04%)
Sep 30, 2011 50.83 52.08 50.43 50.64 3,232,535 -0.86(-1.67%)
Sep 29, 2011 51.69 52.03 50.47 51.50 2,551,136 +0.65(+1.28%)
Sep 28, 2011 52.23 52.83 50.68 50.85 2,174,691 -1.16(-2.23%)
Sep 27, 2011 51.96 53.03 51.74 52.01 2,474,000 +1.10(+2.16%)
Sep 26, 2011 51.23 51.48 49.78 50.91 3,377,993 -0.03(-0.06%)
Sep 23, 2011 49.25 51.37 49.14 50.94 4,068,275 +1.17(+2.35%)
Sep 22, 2011 49.11 50.04 48.78 49.77 4,957,216 -1.57(-3.06%)
Sep 21, 2011 53.38 54.02 51.31 51.34 2,779,272 -2.04(-3.82%)
Sep 20, 2011 53.37 54.97 53.30 53.38 2,319,721 +0.17(+0.32%)
Sep 19, 2011 53.01 53.51 52.11 53.21 2,473,951 -1.30(-2.38%)
Sep 16, 2011 54.89 55.26 53.89 54.51 2,790,360 -0.07(-0.13%)
Sep 15, 2011 53.98 54.95 53.38 54.58 3,605,965 +1.33(+2.50%)
Sep 14, 2011 52.40 54.01 51.41 53.25 4,072,184 +1.07(+2.05%)
Sep 13, 2011 51.13 52.31 50.99 52.18 2,829,181 +1.09(+2.13%)
Sep 12, 2011 49.76 51.15 49.59 51.09 3,286,018 +0.60(+1.19%)
Sep 09, 2011 51.93 52.02 50.24 50.49 5,456,644 -2.20(-4.18%)
Sep 08, 2011 53.73 54.02 52.55 52.69 2,976,328 -1.53(-2.82%)
Sep 07, 2011 52.70 54.22 52.37 54.22 2,320,723 +2.20(+4.23%)
Sep 06, 2011 50.44 52.19 50.07 52.02 3,323,707 -0.32(-0.61%)
Sep 02, 2011 53.21 53.50 52.22 52.34 2,433,150 -2.14(-3.93%)
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.