Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 119.46 120.56 119.46 120.24 1,530,681 +1.74(+1.47%)
Mar 28, 2014 118.03 120.00 117.63 118.50 1,668,918 +0.83(+0.71%)
Mar 27, 2014 118.08 118.58 116.62 117.67 2,187,365 -0.37(-0.31%)
Mar 26, 2014 119.72 120.58 118.03 118.04 2,112,722 -1.31(-1.10%)
Mar 25, 2014 121.22 122.42 117.08 119.35 3,971,622 -1.30(-1.08%)
Mar 24, 2014 123.31 123.56 119.35 120.65 2,763,394 -2.25(-1.83%)
Mar 21, 2014 124.83 125.87 122.84 122.90 4,441,581 -0.68(-0.55%)
Mar 20, 2014 122.60 123.83 122.14 123.58 1,352,204 +0.86(+0.70%)
Mar 19, 2014 123.83 124.32 121.80 122.72 1,532,946 -1.01(-0.82%)
Mar 18, 2014 123.00 123.98 122.90 123.73 1,205,059 +0.71(+0.58%)
Mar 17, 2014 123.08 124.32 122.62 123.02 1,254,823 +0.77(+0.63%)
Mar 14, 2014 122.96 123.59 121.82 122.25 2,078,566 -1.00(-0.81%)
Mar 13, 2014 126.55 126.84 122.59 123.25 2,413,470 -3.24(-2.56%)
Mar 12, 2014 125.65 126.58 125.03 126.49 3,107,276 +0.26(+0.21%)
Mar 11, 2014 126.37 127.05 125.75 126.23 1,341,705 -0.05(-0.04%)
Mar 10, 2014 126.48 126.70 125.25 126.28 1,766,738 -0.39(-0.31%)
Mar 07, 2014 127.03 127.03 125.65 126.67 1,690,797 +0.27(+0.21%)
Mar 06, 2014 127.15 127.63 125.85 126.40 1,649,545 +0.49(+0.39%)
Mar 05, 2014 124.87 126.24 124.19 125.91 2,174,266 +0.56(+0.45%)
Mar 04, 2014 124.59 125.58 124.59 125.35 2,354,751 +2.00(+1.62%)
Mar 03, 2014 123.07 123.98 122.14 123.35 2,106,679 -1.19(-0.96%)
Feb 28, 2014 125.29 125.82 123.61 124.54 3,148,056 -0.37(-0.30%)
Feb 27, 2014 124.23 125.21 123.81 124.91 2,213,893 +0.63(+0.51%)
Feb 26, 2014 123.87 125.18 123.43 124.28 2,620,037 +0.47(+0.38%)
Feb 25, 2014 123.48 124.30 123.09 123.81 2,625,867 +0.44(+0.36%)
Feb 24, 2014 123.58 124.90 123.18 123.37 2,878,206 +0.19(+0.15%)
Feb 21, 2014 124.71 124.85 123.08 123.18 2,646,185 -1.53(-1.23%)
Feb 20, 2014 124.33 125.01 122.49 124.71 3,455,995 +2.90(+2.38%)
Feb 19, 2014 123.55 124.37 121.60 121.81 2,884,510 -1.74(-1.41%)
Feb 18, 2014 123.76 124.17 122.67 123.55 2,845,459 -0.19(-0.15%)
Feb 14, 2014 122.79 123.74 123.74 123.74 7,586,200 +0.84(+0.68%)
Feb 13, 2014 120.87 123.43 120.61 122.90 2,540,570 +1.38(+1.14%)
Feb 12, 2014 121.07 121.93 120.74 121.52 3,605,738 +0.52(+0.43%)
Feb 11, 2014 119.76 121.21 118.75 121.00 3,766,765 +2.39(+2.02%)
Feb 10, 2014 117.32 119.00 117.25 118.61 4,233,031 +0.84(+0.71%)
Feb 07, 2014 115.23 117.91 115.04 117.77 3,180,691 +3.34(+2.92%)
Feb 06, 2014 113.57 114.78 113.27 114.43 2,399,866 +1.23(+1.09%)
Feb 05, 2014 112.99 113.27 111.21 113.20 2,826,445 +0.24(+0.21%)
Feb 04, 2014 113.73 114.42 112.48 112.96 3,163,992 -0.17(-0.15%)
Feb 03, 2014 115.17 115.87 112.90 113.13 3,775,962 -2.01(-1.75%)
Jan 31, 2014 114.61 115.54 113.53 115.14 3,003,668 +0.15(+0.13%)
Jan 30, 2014 115.92 117.68 113.81 114.99 5,155,864 +3.24(+2.90%)
Jan 29, 2014 111.18 112.14 110.34 111.75 2,904,008 -0.57(-0.51%)
Jan 28, 2014 110.59 112.43 110.59 112.32 2,526,011 +2.45(+2.23%)
Jan 27, 2014 109.90 111.30 109.08 109.87 2,483,801 -0.08(-0.07%)
Jan 24, 2014 113.14 113.14 109.93 109.95 3,895,608 -2.86(-2.54%)
Jan 23, 2014 114.41 114.54 111.99 112.81 3,400,191 -1.89(-1.65%)
Jan 22, 2014 115.07 115.36 114.38 114.70 2,010,447 -0.25(-0.22%)
Jan 21, 2014 116.29 116.50 114.60 114.95 2,201,626 -0.94(-0.81%)
Jan 17, 2014 115.76 115.89 115.89 115.89 2,549,600 -0.22(-0.19%)
Jan 16, 2014 114.85 116.16 114.85 116.11 1,847,809 +0.59(+0.51%)
Jan 15, 2014 115.12 115.57 114.59 115.52 1,537,151 +0.76(+0.66%)
Jan 14, 2014 113.90 114.89 112.74 114.76 1,693,686 +1.77(+1.57%)
Jan 13, 2014 114.02 114.59 112.68 112.99 2,048,786 -1.47(-1.28%)
Jan 10, 2014 113.58 114.61 113.57 114.46 1,492,108 +0.46(+0.40%)
Jan 09, 2014 114.17 114.81 113.49 114.00 2,196,278 -0.04(-0.04%)
Jan 08, 2014 112.33 114.14 112.28 114.04 2,842,832 +1.73(+1.54%)
Jan 07, 2014 111.09 112.48 110.75 112.31 2,246,959 +2.25(+2.04%)
Jan 06, 2014 110.57 111.20 109.63 110.06 1,884,506 +0.01(+0.01%)
Jan 03, 2014 109.96 110.48 109.67 110.05 1,486,448 +0.42(+0.38%)
Jan 02, 2014 110.69 111.16 109.29 109.63 2,557,623 -1.72(-1.54%)
Dec 31, 2013 110.91 111.35 111.35 111.35 1,147,900 +0.76(+0.69%)
Dec 30, 2013 110.74 111.08 110.06 110.59 875,372 -0.08(-0.07%)
Dec 27, 2013 110.40 111.03 110.35 110.67 899,846 +0.40(+0.36%)
Dec 26, 2013 109.78 110.57 109.66 110.27 995,733 +0.86(+0.79%)
Dec 24, 2013 108.79 109.66 108.66 109.41 458,374 +0.57(+0.52%)
Dec 23, 2013 109.50 109.50 108.44 108.84 1,841,258 +0.27(+0.25%)
Dec 20, 2013 108.69 108.86 108.19 108.57 2,416,868 +0.41(+0.38%)
Dec 19, 2013 106.41 108.28 105.93 108.16 2,573,614 +1.74(+1.64%)
Dec 18, 2013 102.74 106.50 102.46 106.42 3,093,709 +4.10(+4.01%)
Dec 17, 2013 102.40 102.86 101.50 102.32 1,867,442 +0.08(+0.08%)
Dec 16, 2013 101.67 102.51 101.16 102.24 1,658,667 +0.90(+0.89%)
Dec 13, 2013 100.53 101.64 100.42 101.34 1,030,589 +1.11(+1.11%)
Dec 12, 2013 100.69 100.96 100.04 100.23 1,308,641 -0.97(-0.96%)
Dec 11, 2013 101.66 102.23 100.74 101.20 1,898,275 -0.73(-0.72%)
Dec 10, 2013 101.82 102.47 101.45 101.93 1,182,532 -0.09(-0.09%)
Dec 09, 2013 102.98 103.18 101.88 102.02 1,564,051 -0.69(-0.67%)
Dec 06, 2013 100.59 102.81 100.54 102.71 1,840,069 +2.78(+2.78%)
Dec 05, 2013 99.97 101.03 99.75 99.93 1,244,583 -0.29(-0.29%)
Dec 04, 2013 100.50 101.23 99.12 100.22 1,100,991 -0.70(-0.69%)
Dec 03, 2013 100.50 101.06 100.15 100.92 1,389,848 +0.09(+0.09%)
Dec 02, 2013 101.09 101.49 100.61 100.83 1,346,439 -0.02(-0.02%)
Nov 29, 2013 101.26 101.63 100.68 100.85 854,911 -0.15(-0.15%)
Nov 27, 2013 101.52 101.67 100.62 101.00 1,579,646 -0.45(-0.44%)
Nov 26, 2013 102.22 102.53 101.43 101.45 1,462,356 -0.54(-0.53%)
Nov 25, 2013 101.81 102.58 101.50 101.99 1,208,983 +0.48(+0.47%)
Nov 22, 2013 101.88 102.20 101.45 101.51 1,421,253 -0.31(-0.30%)
Nov 21, 2013 103.12 103.12 101.33 101.82 1,317,125 +0.75(+0.74%)
Nov 20, 2013 100.50 101.59 100.47 101.07 1,060,033 +0.56(+0.56%)
Nov 19, 2013 100.41 101.04 99.94 100.51 1,059,601 -0.26(-0.26%)
Nov 18, 2013 101.39 101.50 100.45 100.77 860,285 -0.60(-0.59%)
Nov 15, 2013 100.01 101.52 100.01 101.37 1,720,511 +1.16(+1.16%)
Nov 14, 2013 98.81 100.21 98.42 100.21 1,719,843 +1.40(+1.42%)
Nov 13, 2013 97.29 98.85 96.88 98.81 2,310,823 +1.12(+1.15%)
Nov 12, 2013 98.09 98.45 97.28 97.69 1,096,503 -0.72(-0.73%)
Nov 11, 2013 98.27 98.45 97.79 98.41 1,024,682 +0.24(+0.24%)
Nov 08, 2013 95.98 98.23 95.52 98.17 1,357,206 +2.01(+2.09%)
Nov 07, 2013 97.76 98.01 96.09 96.16 1,142,043 -1.41(-1.45%)
Nov 06, 2013 97.25 98.41 97.17 97.57 1,164,338 +0.48(+0.49%)
Nov 05, 2013 97.55 97.75 96.83 97.09 1,403,798 -0.96(-0.98%)
Nov 04, 2013 98.29 98.29 97.50 98.05 1,219,548 +0.12(+0.12%)
Nov 01, 2013 98.18 98.49 97.64 97.93 1,731,183 +0.15(+0.15%)
Oct 31, 2013 97.62 98.32 96.31 97.78 2,224,683 +0.29(+0.30%)
Oct 30, 2013 98.50 98.52 96.91 97.49 1,050,709 -0.93(-0.94%)
Oct 29, 2013 97.83 98.45 97.48 98.42 1,138,953 +0.55(+0.56%)
Oct 28, 2013 97.77 98.03 97.48 97.87 907,472 +0.06(+0.06%)
Oct 25, 2013 97.03 97.82 96.80 97.81 1,216,786 +0.78(+0.80%)
Oct 24, 2013 97.78 98.36 96.90 97.03 1,731,409 -0.45(-0.46%)
Oct 23, 2013 97.52 97.93 95.23 97.48 2,098,700 +1.66(+1.73%)
Oct 22, 2013 95.32 96.65 95.08 95.82 2,756,790 +0.57(+0.60%)
Oct 21, 2013 96.10 96.67 95.17 95.25 1,789,803 -0.87(-0.91%)
Oct 18, 2013 96.16 96.79 95.60 96.12 1,582,441 +0.50(+0.52%)
Oct 17, 2013 93.15 96.07 92.89 95.62 2,109,163 +2.11(+2.26%)
Oct 16, 2013 92.16 93.81 92.02 93.51 2,242,991 +1.67(+1.82%)
Oct 15, 2013 92.42 92.78 91.64 91.84 1,506,325 -0.82(-0.88%)
Oct 14, 2013 92.29 92.75 91.26 92.66 1,784,393 -0.30(-0.32%)
Oct 11, 2013 92.10 93.08 91.73 92.96 1,394,859 +0.69(+0.75%)
Oct 10, 2013 90.52 92.38 90.37 92.27 1,593,952 +2.34(+2.60%)
Oct 09, 2013 90.78 90.87 89.71 89.93 2,025,337 -0.75(-0.83%)
Oct 08, 2013 91.75 91.75 90.62 90.68 1,484,761 -1.04(-1.13%)
Oct 07, 2013 91.96 92.33 91.51 91.72 1,118,376 -0.64(-0.69%)
Oct 04, 2013 91.52 92.88 91.33 92.36 1,278,957 +1.02(+1.12%)
Oct 03, 2013 92.23 92.26 90.61 91.34 1,353,361 -1.16(-1.25%)
Oct 02, 2013 92.09 92.51 91.51 92.50 1,420,889 -0.35(-0.38%)
Oct 01, 2013 92.21 93.29 92.03 92.85 1,059,816 +0.70(+0.76%)
Sep 30, 2013 92.22 92.67 92.00 92.15 1,269,848 -0.86(-0.92%)
Sep 27, 2013 92.63 93.31 92.30 93.01 1,125,195 +0.00(+0.00%)
Sep 26, 2013 92.46 93.25 92.34 93.01 1,049,909 +0.64(+0.69%)
Sep 25, 2013 92.92 92.92 91.94 92.37 1,182,138 -0.45(-0.48%)
Sep 24, 2013 93.37 93.46 92.46 92.82 1,257,224 -0.50(-0.54%)
Sep 23, 2013 93.20 93.76 92.90 93.32 1,011,367 -0.17(-0.18%)
Sep 20, 2013 94.43 94.74 93.46 93.49 2,098,103 -0.75(-0.80%)
Sep 19, 2013 94.50 94.65 93.90 94.24 2,181,914 -0.01(-0.01%)
Sep 18, 2013 93.28 94.32 92.25 94.25 1,598,817 +0.96(+1.03%)
Sep 17, 2013 91.74 93.31 91.70 93.29 2,285,824 +1.52(+1.66%)
Sep 16, 2013 92.01 92.33 91.49 91.77 1,349,936 +0.66(+0.72%)
Sep 13, 2013 91.05 91.34 90.52 91.11 1,434,963 +0.04(+0.04%)
Sep 12, 2013 90.48 91.33 90.37 91.07 2,150,702 +0.27(+0.30%)
Sep 11, 2013 90.78 91.00 90.09 90.80 2,225,133 +0.03(+0.03%)
Sep 10, 2013 91.47 91.80 90.59 90.77 2,841,866 -0.34(-0.37%)
Sep 09, 2013 90.77 91.50 90.72 91.11 1,110,489 +0.60(+0.66%)
Sep 06, 2013 90.88 91.19 89.71 90.51 1,079,187 -0.17(-0.19%)
Sep 05, 2013 90.86 90.96 90.27 90.68 856,890 -0.17(-0.19%)
Sep 04, 2013 90.04 90.93 89.76 90.85 1,262,605 +0.73(+0.81%)
Sep 03, 2013 89.97 90.50 89.40 90.12 1,555,140 +1.29(+1.45%)
Aug 30, 2013 89.23 89.28 88.54 88.83 964,505 -0.34(-0.38%)
Aug 29, 2013 88.63 89.81 88.44 89.17 831,585 +0.27(+0.30%)
Aug 28, 2013 88.82 89.18 88.13 88.90 1,016,494 +0.07(+0.08%)
Aug 27, 2013 89.39 89.39 88.53 88.83 1,891,531 -1.53(-1.69%)
Aug 26, 2013 91.00 91.59 90.36 90.36 1,128,590 -0.49(-0.54%)
Aug 23, 2013 90.56 91.05 89.95 90.85 1,220,563 +0.50(+0.55%)
Aug 22, 2013 90.09 90.65 90.00 90.35 1,284,644 +0.28(+0.31%)
Aug 21, 2013 90.25 90.73 89.54 90.07 1,730,783 -0.25(-0.28%)
Aug 20, 2013 90.44 90.68 90.05 90.32 1,029,873 -0.10(-0.11%)
Aug 19, 2013 90.57 91.17 90.31 90.42 973,469 -0.27(-0.30%)
Aug 16, 2013 91.02 91.17 90.38 90.69 1,246,753 -0.61(-0.67%)
Aug 15, 2013 91.30 91.75 90.96 91.30 1,333,787 -0.76(-0.83%)
Aug 14, 2013 92.56 92.67 91.90 92.06 1,096,208 -0.59(-0.64%)
Aug 13, 2013 92.18 92.67 91.61 92.65 870,572 +0.47(+0.51%)
Aug 12, 2013 92.06 92.38 91.60 92.18 882,295 -0.29(-0.31%)
Aug 09, 2013 91.76 92.55 91.76 92.47 1,069,546 +0.51(+0.55%)
Aug 08, 2013 92.23 92.40 91.71 91.96 1,248,934 +0.28(+0.31%)
Aug 07, 2013 92.01 92.08 91.43 91.68 1,429,673 -0.40(-0.43%)
Aug 06, 2013 92.00 92.27 91.62 92.08 1,292,036 +0.03(+0.03%)
Aug 05, 2013 91.58 92.30 91.54 92.05 1,475,499 +0.24(+0.26%)
Aug 02, 2013 91.65 92.00 91.53 91.81 1,193,398 -0.21(-0.23%)
Aug 01, 2013 92.32 92.72 91.79 92.02 1,468,474 +0.91(+1.00%)
Jul 31, 2013 90.61 91.87 90.47 91.11 1,777,620 +0.63(+0.70%)
Jul 30, 2013 90.75 90.97 90.33 90.48 1,931,853 +0.08(+0.09%)
Jul 29, 2013 90.35 90.89 90.11 90.40 1,809,599 -0.19(-0.21%)
Jul 26, 2013 90.96 91.16 89.77 90.59 1,787,559 -0.66(-0.72%)
Jul 25, 2013 90.37 91.39 89.79 91.25 1,634,721 +0.64(+0.71%)
Jul 24, 2013 90.50 92.29 90.40 90.61 3,072,269 +1.09(+1.22%)
Jul 23, 2013 89.34 90.24 89.24 89.52 1,617,088 -0.81(-0.90%)
Jul 22, 2013 89.55 90.36 89.58 90.33 1,153,876 +0.75(+0.84%)
Jul 19, 2013 89.15 89.63 88.71 89.58 1,773,004 +0.62(+0.70%)
Jul 18, 2013 87.85 88.99 87.84 88.96 1,763,094 +1.20(+1.37%)
Jul 17, 2013 87.81 87.99 87.17 87.76 1,375,185 +0.20(+0.23%)
Jul 16, 2013 88.34 88.43 86.92 87.56 1,511,415 -0.68(-0.77%)
Jul 15, 2013 88.38 88.63 87.81 88.24 1,394,770 +0.05(+0.06%)
Jul 12, 2013 88.53 88.81 87.89 88.19 1,549,811 -0.23(-0.26%)
Jul 11, 2013 88.83 89.20 88.21 88.42 1,739,485 +0.38(+0.43%)
Jul 10, 2013 87.08 88.07 87.00 88.04 1,754,970 +0.77(+0.88%)
Jul 09, 2013 86.85 87.39 86.68 87.27 2,015,802 +1.33(+1.55%)
Jul 08, 2013 86.01 86.63 85.65 85.94 1,089,456 +0.52(+0.61%)
Jul 05, 2013 85.51 85.58 84.84 85.42 1,167,241 +0.47(+0.55%)
Jul 03, 2013 84.57 85.37 84.41 84.95 1,017,999 -0.04(-0.05%)
Jul 02, 2013 86.08 86.33 84.90 84.99 2,184,608 -1.36(-1.57%)
Jul 01, 2013 85.03 87.49 84.94 86.35 2,551,241 +1.72(+2.03%)
Jun 28, 2013 84.99 85.46 84.62 84.63 2,610,211 -0.74(-0.87%)
Jun 27, 2013 84.09 85.76 84.00 85.37 3,209,583 +1.97(+2.36%)
Jun 26, 2013 83.77 84.21 83.01 83.40 1,960,296 +0.27(+0.32%)
Jun 25, 2013 82.91 83.38 82.48 83.13 1,771,227 +0.89(+1.08%)
Jun 24, 2013 82.26 83.00 81.14 82.24 2,439,610 -0.85(-1.02%)
Jun 21, 2013 82.28 83.52 82.01 83.09 3,586,496 +1.43(+1.75%)
Jun 20, 2013 83.73 83.74 81.18 81.66 3,702,732 -3.03(-3.58%)
Jun 19, 2013 86.07 86.27 84.69 84.69 2,029,344 -1.49(-1.73%)
Jun 18, 2013 85.79 86.38 85.49 86.18 2,176,425 +0.63(+0.74%)
Jun 17, 2013 85.59 86.15 85.20 85.55 2,175,446 +0.43(+0.51%)
Jun 14, 2013 85.16 86.09 84.77 85.12 1,929,263 -0.23(-0.27%)
Jun 13, 2013 84.99 85.55 83.37 85.35 2,426,452 +1.00(+1.19%)
Jun 12, 2013 85.97 86.00 84.24 84.35 2,092,391 -1.07(-1.25%)
Jun 11, 2013 85.07 85.93 84.50 85.42 2,417,588 -0.38(-0.44%)
Jun 10, 2013 84.95 86.01 84.75 85.80 3,948,088 +1.22(+1.44%)
Jun 07, 2013 84.91 85.55 84.50 84.58 15,531,500 -2.37(-2.73%)
Jun 06, 2013 85.66 87.17 85.04 86.95 3,828,742 +0.75(+0.87%)
Jun 05, 2013 88.09 88.38 86.16 86.20 2,457,217 -2.07(-2.35%)
Jun 04, 2013 88.37 88.99 88.11 88.27 2,113,822 -0.24(-0.27%)
Jun 03, 2013 88.82 89.00 87.67 88.51 1,734,512 +0.21(+0.24%)
May 31, 2013 88.65 89.50 88.14 88.30 2,923,731 -0.46(-0.52%)
May 30, 2013 87.53 89.10 87.41 88.76 1,846,663 +1.40(+1.60%)
May 29, 2013 87.61 87.97 86.85 87.36 1,821,713 -0.92(-1.04%)
May 28, 2013 87.89 88.92 87.72 88.28 2,336,703 +1.06(+1.22%)
May 24, 2013 85.12 87.25 84.52 87.22 2,156,355 +1.53(+1.79%)
May 23, 2013 85.72 86.03 84.98 85.69 2,197,549 -0.59(-0.68%)
May 22, 2013 87.41 88.08 85.79 86.28 2,421,921 -1.07(-1.22%)
May 21, 2013 86.94 87.75 86.90 87.35 1,840,586 +0.57(+0.66%)
May 20, 2013 86.70 87.15 86.40 86.78 1,795,557 +0.51(+0.59%)
May 17, 2013 85.73 86.42 85.42 86.27 1,749,250 +0.77(+0.90%)
May 16, 2013 85.57 86.30 85.40 85.50 2,646,818 -0.51(-0.59%)
May 15, 2013 84.64 86.19 84.25 86.01 2,579,943 +1.62(+1.92%)
May 13, 2013 84.11 84.56 83.83 84.39 1,574,275 -0.07(-0.08%)
May 10, 2013 84.01 84.50 83.26 84.46 2,477,478 +0.98(+1.17%)
May 09, 2013 84.16 84.20 83.22 83.48 1,135,504 -0.63(-0.75%)
May 08, 2013 83.93 84.13 83.20 84.11 1,780,378 +0.20(+0.24%)
May 07, 2013 82.44 83.95 82.02 83.91 2,809,167 +1.47(+1.78%)
May 06, 2013 82.16 83.00 81.92 82.44 2,088,248 +0.27(+0.33%)
May 03, 2013 82.10 82.30 81.91 82.17 1,686,922 +0.57(+0.70%)
May 02, 2013 81.12 81.73 80.74 81.60 1,561,600 +0.88(+1.09%)
May 01, 2013 80.44 80.77 80.27 80.72 1,670,135 +0.04(+0.05%)
Apr 30, 2013 80.51 81.00 80.21 80.68 2,409,501 -0.08(-0.10%)
Apr 29, 2013 81.24 81.25 80.58 80.76 1,270,491 -0.37(-0.46%)
Apr 26, 2013 79.70 81.31 80.12 81.13 2,812,664 +1.01(+1.26%)
Apr 25, 2013 81.30 81.39 79.99 80.12 2,500,563 -1.08(-1.33%)
Apr 24, 2013 81.39 82.10 80.90 81.20 4,223,284 +0.56(+0.69%)
Apr 23, 2013 80.24 81.41 80.04 80.64 2,568,508 +0.69(+0.86%)
Apr 22, 2013 80.06 80.27 79.37 79.95 1,978,647 -0.08(-0.10%)
Apr 19, 2013 80.55 80.55 79.61 80.03 3,000,760 -0.05(-0.06%)
Apr 18, 2013 81.41 81.63 79.67 80.08 2,782,269 -1.42(-1.74%)
Apr 17, 2013 81.60 81.97 80.60 81.50 3,789,821 -0.32(-0.39%)
Apr 16, 2013 79.52 81.99 79.36 81.82 8,360,267 +3.24(+4.12%)
Apr 15, 2013 79.59 84.55 77.81 78.58 14,442,477 -1.01(-1.27%)
Apr 12, 2013 79.70 80.29 79.50 79.59 2,326,877 -0.32(-0.40%)
Apr 11, 2013 81.72 81.96 79.86 79.91 4,971,370 -1.43(-1.76%)
Apr 10, 2013 79.17 81.54 79.17 81.34 4,439,779 +2.96(+3.78%)
Apr 09, 2013 78.72 78.83 78.09 78.38 1,722,557 +0.04(+0.05%)
Apr 08, 2013 77.18 78.35 76.97 78.34 1,816,386 +1.18(+1.53%)
Apr 05, 2013 76.01 77.30 75.45 77.16 2,675,164 -0.76(-0.98%)
Apr 04, 2013 77.67 78.71 77.67 77.92 1,888,783 -0.18(-0.23%)
Apr 03, 2013 78.47 79.25 77.78 78.10 4,275,552 -0.46(-0.59%)
Apr 02, 2013 75.43 78.65 75.35 78.56 5,014,019 +3.03(+4.01%)
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.