Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.68 -5.67 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 55.26 55.38 54.81 55.12 1,348,201 -0.22(-0.39%)
Nov 29, 2006 54.91 55.66 54.78 55.34 1,422,625 +0.80(+1.47%)
Nov 28, 2006 53.92 54.81 53.71 54.54 1,834,814 +0.48(+0.90%)
Nov 27, 2006 54.38 54.78 54.05 54.05 1,278,853 -0.53(-0.97%)
Nov 24, 2006 55.18 55.21 54.55 54.58 335,163 -0.75(-1.35%)
Nov 22, 2006 55.07 55.53 54.95 55.33 1,589,166 +0.21(+0.38%)
Nov 21, 2006 54.76 55.33 54.65 55.12 1,293,685 +0.36(+0.66%)
Nov 20, 2006 54.52 54.84 54.18 54.76 1,012,777 +0.01(+0.01%)
Nov 17, 2006 54.62 54.86 54.45 54.75 1,115,955 -0.11(-0.20%)
Nov 16, 2006 54.52 55.18 54.49 54.86 1,439,539 +0.54(+0.99%)
Nov 15, 2006 54.92 55.08 54.32 54.32 1,034,376 -0.36(-0.66%)
Nov 14, 2006 54.64 54.95 54.32 54.68 1,153,166 +0.10(+0.18%)
Nov 13, 2006 54.66 54.73 54.46 54.58 1,116,866 -0.12(-0.22%)
Nov 10, 2006 55.03 55.25 54.40 54.71 1,007,573 -0.15(-0.28%)
Nov 09, 2006 55.57 55.71 54.80 54.86 1,303,313 -0.68(-1.22%)
Nov 08, 2006 56.54 56.54 55.41 55.54 1,432,643 -1.01(-1.78%)
Nov 07, 2006 55.88 56.87 55.81 56.54 1,572,902 +0.89(+1.60%)
Nov 06, 2006 54.99 55.68 54.95 55.65 1,404,539 +1.45(+2.68%)
Nov 03, 2006 54.33 54.45 54.09 54.20 1,388,275 +0.11(+0.20%)
Nov 02, 2006 53.99 54.22 53.34 54.09 2,417,837 +1.21(+2.28%)
Nov 01, 2006 53.88 54.05 52.87 52.89 2,008,381 -0.94(-1.74%)
Oct 31, 2006 54.22 54.45 53.65 53.82 1,542,456 -0.39(-0.72%)
Oct 30, 2006 54.07 54.45 54.02 54.22 781,181 -0.12(-0.21%)
Oct 27, 2006 54.48 54.75 54.22 54.33 752,167 -0.14(-0.25%)
Oct 26, 2006 54.42 54.62 53.72 54.47 1,255,303 +0.01(+0.01%)
Oct 25, 2006 54.94 54.97 54.07 54.46 979,209 -0.32(-0.59%)
Oct 24, 2006 55.38 55.62 54.47 54.78 1,131,568 -0.57(-1.03%)
Oct 23, 2006 55.29 55.52 54.98 55.35 1,069,245 -0.13(-0.24%)
Oct 20, 2006 55.80 55.80 54.96 55.48 1,129,356 -0.09(-0.17%)
Oct 19, 2006 55.90 55.90 55.49 55.58 1,406,621 -0.32(-0.58%)
Oct 18, 2006 55.49 55.98 55.19 55.90 1,204,820 +0.65(+1.17%)
Oct 17, 2006 55.68 55.68 55.06 55.25 1,096,438 -0.58(-1.03%)
Oct 16, 2006 56.48 56.60 55.77 55.83 1,077,052 -0.72(-1.28%)
Oct 13, 2006 56.66 57.07 56.36 56.55 1,322,440 -0.16(-0.28%)
Oct 12, 2006 56.30 56.91 56.05 56.71 1,673,087 +0.84(+1.50%)
Oct 11, 2006 56.07 56.33 55.80 55.88 1,838,196 -0.09(-0.16%)
Oct 10, 2006 55.59 56.18 55.41 55.97 1,201,047 +0.38(+0.69%)
Oct 09, 2006 55.15 55.75 55.13 55.58 796,925 +0.38(+0.70%)
Oct 06, 2006 54.98 55.32 54.98 55.20 1,061,308 +0.41(+0.74%)
Oct 05, 2006 54.53 55.03 54.48 54.79 829,322 +0.11(+0.20%)
Oct 04, 2006 54.14 54.94 53.89 54.68 878,894 +0.47(+0.86%)
Oct 03, 2006 54.01 54.36 53.81 54.22 862,890 +0.35(+0.66%)
Oct 02, 2006 54.26 54.26 53.80 53.86 1,029,171 -0.45(-0.83%)
Sep 29, 2006 53.34 54.52 53.34 54.32 1,859,795 +0.98(+1.83%)
Sep 28, 2006 53.01 53.68 53.01 53.34 888,652 +0.25(+0.46%)
Sep 27, 2006 52.95 53.25 52.60 53.09 678,915 +0.15(+0.28%)
Sep 26, 2006 53.24 53.25 52.56 52.95 1,086,550 -0.29(-0.55%)
Sep 25, 2006 53.25 53.36 52.77 53.24 680,216 +0.28(+0.52%)
Sep 22, 2006 52.90 53.08 52.58 52.96 840,642 -0.02(-0.03%)
Sep 21, 2006 53.12 53.22 52.66 52.98 875,511 -0.12(-0.23%)
Sep 20, 2006 52.80 53.52 52.80 53.10 1,219,132 +0.49(+0.94%)
Sep 19, 2006 52.63 52.82 52.24 52.61 981,291 +0.05(+0.10%)
Sep 18, 2006 52.90 53.14 52.43 52.56 1,084,728 -0.54(-1.01%)
Sep 15, 2006 52.98 53.26 52.79 53.09 1,161,623 +0.35(+0.66%)
Sep 14, 2006 53.12 53.34 52.53 52.75 1,204,820 -0.60(-1.12%)
Sep 13, 2006 53.28 53.62 52.95 53.35 1,210,155 -0.28(-0.52%)
Sep 12, 2006 53.80 53.96 53.07 53.62 1,351,584 -0.11(-0.20%)
Sep 11, 2006 52.73 53.84 52.55 53.73 1,788,364 +1.01(+1.91%)
Sep 08, 2006 52.72 52.87 52.46 52.72 1,295,117 +0.32(+0.62%)
Sep 07, 2006 52.73 52.83 52.27 52.40 1,348,592 -0.32(-0.61%)
Sep 06, 2006 53.07 53.17 52.69 52.72 1,377,086 -0.88(-1.65%)
Sep 05, 2006 53.95 54.35 53.60 53.61 1,444,223 -0.35(-0.64%)
Sep 01, 2006 53.76 53.98 53.49 53.95 843,244 +0.38(+0.72%)
Aug 31, 2006 53.24 53.69 53.03 53.57 1,042,312 +0.33(+0.62%)
Aug 30, 2006 53.25 53.32 52.80 53.24 736,033 +0.10(+0.19%)
Aug 29, 2006 52.87 53.17 52.73 53.14 1,371,491 +0.22(+0.42%)
Aug 28, 2006 52.92 53.19 52.90 52.92 1,146,401 -0.08(-0.14%)
Aug 25, 2006 53.26 53.49 52.84 52.99 1,406,491 -0.53(-0.99%)
Aug 24, 2006 52.96 53.60 52.72 53.52 1,482,605 +0.63(+1.19%)
Aug 23, 2006 53.03 53.23 52.49 52.89 1,569,389 -0.08(-0.16%)
Aug 22, 2006 53.18 53.18 52.82 52.98 1,392,959 +0.09(+0.17%)
Aug 21, 2006 52.94 53.25 52.66 52.89 1,243,853 +0.23(+0.44%)
Aug 18, 2006 52.13 52.79 51.86 52.66 1,313,202 +0.53(+1.02%)
Aug 17, 2006 51.49 52.12 51.45 52.12 1,662,027 +0.74(+1.44%)
Aug 16, 2006 50.95 51.46 50.73 51.39 882,537 +0.50(+0.98%)
Aug 15, 2006 51.34 51.59 50.50 50.89 1,161,103 -0.24(-0.47%)
Aug 14, 2006 51.19 51.99 50.90 51.13 835,827 +0.15(+0.30%)
Aug 11, 2006 51.16 51.22 50.76 50.97 696,089 -0.19(-0.38%)
Aug 10, 2006 50.92 51.53 50.92 51.16 1,079,134 +0.20(+0.39%)
Aug 09, 2006 51.26 51.67 50.89 50.96 1,237,087 -0.19(-0.38%)
Aug 08, 2006 50.84 51.46 50.84 51.16 1,323,481 +0.68(+1.34%)
Aug 07, 2006 50.50 50.83 50.30 50.48 733,171 -0.25(-0.48%)
Aug 04, 2006 50.64 51.30 50.51 50.73 1,105,156 +0.20(+0.40%)
Aug 03, 2006 50.34 50.63 49.82 50.53 972,053 +0.15(+0.29%)
Aug 02, 2006 50.24 50.56 49.65 50.38 1,092,145 +0.11(+0.21%)
Aug 01, 2006 50.42 50.92 50.01 50.27 1,459,446 -0.39(-0.77%)
Jul 31, 2006 49.96 50.88 49.96 50.66 1,504,073 +0.39(+0.78%)
Jul 28, 2006 49.34 50.79 49.30 50.27 2,852,796 +2.24(+4.67%)
Jul 27, 2006 48.80 48.94 47.91 48.03 984,283 -0.59(-1.22%)
Jul 26, 2006 47.84 48.82 47.78 48.62 918,968 +0.51(+1.05%)
Jul 25, 2006 48.24 48.24 47.43 48.11 1,204,690 -0.13(-0.27%)
Jul 24, 2006 47.65 48.61 47.65 48.24 955,399 +0.88(+1.87%)
Jul 21, 2006 47.44 47.56 47.01 47.36 1,057,535 +0.15(+0.31%)
Jul 20, 2006 48.34 48.40 47.20 47.21 1,725,651 -0.21(-0.44%)
Jul 19, 2006 45.42 47.50 45.42 47.42 1,466,862 +2.12(+4.68%)
Jul 18, 2006 45.96 46.06 45.01 45.30 1,073,018 -0.62(-1.36%)
Jul 17, 2006 45.12 46.21 45.12 45.92 910,511 +0.68(+1.51%)
Jul 14, 2006 45.27 45.32 44.92 45.24 940,436 +0.02(+0.03%)
Jul 13, 2006 46.07 46.14 45.18 45.22 869,786 -0.85(-1.84%)
Jul 12, 2006 46.77 46.77 46.01 46.07 524,474 -0.64(-1.37%)
Jul 11, 2006 46.11 46.82 46.01 46.71 960,213 +0.70(+1.52%)
Jul 10, 2006 46.19 46.70 45.91 46.01 949,804 -0.16(-0.35%)
Jul 07, 2006 46.63 46.68 46.03 46.17 721,851 -0.64(-1.36%)
Jul 06, 2006 46.75 47.18 46.62 46.81 604,882 -0.02(-0.05%)
Jul 05, 2006 46.96 47.27 46.42 46.83 677,353 -0.60(-1.26%)
Jul 03, 2006 47.07 47.45 46.73 47.43 242,785 +0.45(+0.95%)
Jun 30, 2006 46.77 47.10 46.61 46.98 974,785 +0.17(+0.36%)
Jun 29, 2006 45.91 46.88 45.66 46.81 841,682 +1.08(+2.37%)
Jun 28, 2006 45.88 46.03 45.40 45.73 843,244 -0.01(-0.02%)
Jun 27, 2006 45.81 46.05 45.56 45.74 1,057,275 -0.16(-0.35%)
Jun 26, 2006 46.11 46.21 45.60 45.90 596,034 -0.25(-0.55%)
Jun 23, 2006 45.65 46.54 45.35 46.15 799,136 +0.32(+0.69%)
Jun 22, 2006 46.69 46.70 45.52 45.84 1,176,586 -1.08(-2.29%)
Jun 21, 2006 46.35 47.10 46.26 46.91 816,181 +0.55(+1.19%)
Jun 20, 2006 46.39 46.78 45.95 46.36 840,121 +0.11(+0.23%)
Jun 19, 2006 46.91 47.08 46.18 46.25 672,019 -0.68(-1.44%)
Jun 16, 2006 46.84 47.24 46.58 46.93 1,331,157 +0.22(+0.46%)
Jun 15, 2006 45.85 46.85 45.52 46.71 902,964 +0.95(+2.08%)
Jun 14, 2006 45.25 45.77 44.85 45.76 1,514,222 +0.37(+0.81%)
Jun 13, 2006 44.80 46.26 44.64 45.39 2,113,380 +0.58(+1.29%)
Jun 12, 2006 45.58 45.75 44.82 44.82 1,081,476 -0.93(-2.03%)
Jun 09, 2006 45.86 46.20 45.65 45.75 600,198 -0.19(-0.42%)
Jun 08, 2006 46.60 46.60 45.73 45.94 1,237,608 -0.30(-0.65%)
Jun 07, 2006 46.36 46.96 46.20 46.24 919,488 -0.37(-0.79%)
Jun 06, 2006 46.47 46.61 46.11 46.61 984,674 +0.34(+0.73%)
Jun 05, 2006 46.67 46.94 46.21 46.27 1,116,996 -0.51(-1.10%)
Jun 02, 2006 47.03 47.10 46.58 46.78 780,140 -0.33(-0.70%)
Jun 01, 2006 46.48 47.14 46.28 47.11 715,606 +0.67(+1.44%)
May 31, 2006 46.01 46.61 45.87 46.45 1,036,197 +0.44(+0.95%)
May 30, 2006 46.84 46.94 46.01 46.01 929,897 -1.03(-2.19%)
May 26, 2006 46.87 47.04 46.55 47.04 725,494 +0.38(+0.81%)
May 25, 2006 46.23 46.74 45.84 46.66 841,032 +0.66(+1.44%)
May 24, 2006 46.22 46.33 45.45 46.00 1,132,088 -0.09(-0.20%)
May 23, 2006 46.50 46.50 46.05 46.09 1,041,271 -0.31(-0.66%)
May 22, 2006 46.13 46.87 46.04 46.40 1,112,182 +0.22(+0.47%)
May 19, 2006 46.31 46.38 45.47 46.18 1,599,054 -0.08(-0.18%)
May 18, 2006 43.59 46.51 45.59 46.27 1,758,309 -0.41(-0.87%)
May 17, 2006 46.84 47.23 46.58 46.68 1,104,245 -0.49(-1.04%)
May 16, 2006 47.77 47.77 47.17 47.17 767,389 -0.60(-1.26%)
May 15, 2006 47.23 47.78 47.23 47.77 925,864 +0.57(+1.20%)
May 12, 2006 46.96 47.51 46.62 47.20 1,317,365 +0.20(+0.43%)
May 11, 2006 46.92 47.24 46.72 47.00 978,428 -0.12(-0.26%)
May 10, 2006 47.59 47.67 47.07 47.12 1,512,791 -0.47(-0.99%)
May 09, 2006 48.20 48.30 47.46 47.59 1,353,666 -0.85(-1.76%)
May 08, 2006 48.00 48.54 47.77 48.44 808,634 +0.31(+0.64%)
May 05, 2006 47.96 48.23 47.32 48.14 988,837 +0.31(+0.64%)
May 04, 2006 47.65 47.93 47.23 47.83 1,044,784 +0.15(+0.31%)
May 03, 2006 47.49 47.74 47.32 47.68 1,061,178 +0.03(+0.06%)
May 02, 2006 47.85 47.86 47.45 47.65 1,167,609 -0.09(-0.19%)
May 01, 2006 47.86 48.27 47.58 47.74 1,720,056 -0.71(-1.46%)
Apr 28, 2006 48.04 48.46 47.94 48.45 1,245,805 +0.36(+0.75%)
Apr 27, 2006 47.61 48.45 47.34 48.09 1,569,649 +0.48(+1.00%)
Apr 26, 2006 49.38 49.38 47.57 47.61 2,649,564 -1.41(-2.88%)
Apr 25, 2006 50.33 50.33 48.78 49.03 1,442,661 -1.15(-2.28%)
Apr 24, 2006 49.69 50.39 49.65 50.17 1,569,909 +0.38(+0.77%)
Apr 21, 2006 49.92 49.95 49.58 49.79 1,080,435 +0.25(+0.50%)
Apr 20, 2006 49.42 49.92 49.38 49.54 828,802 +0.21(+0.42%)
Apr 19, 2006 48.50 49.42 48.50 49.34 1,625,466 +0.68(+1.41%)
Apr 18, 2006 48.04 48.90 48.00 48.65 1,354,837 +0.88(+1.83%)
Apr 17, 2006 48.13 48.41 47.65 47.77 690,624 -0.25(-0.53%)
Apr 13, 2006 48.31 48.41 47.92 48.03 746,051 -0.28(-0.57%)
Apr 12, 2006 48.42 48.84 48.19 48.31 1,103,594 +0.03(+0.06%)
Apr 11, 2006 48.41 48.42 47.92 48.27 1,473,367 -0.12(-0.24%)
Apr 10, 2006 48.73 48.74 48.33 48.39 1,273,909 -0.46(-0.94%)
Apr 07, 2006 48.62 49.14 48.62 48.85 1,422,755 +0.34(+0.70%)
Apr 06, 2006 48.65 48.65 48.10 48.51 1,157,200 -0.20(-0.41%)
Apr 05, 2006 48.16 48.84 48.08 48.71 1,509,668 +0.55(+1.15%)
Apr 04, 2006 47.66 48.55 47.57 48.16 1,805,669 +0.45(+0.95%)
Apr 03, 2006 47.25 48.02 47.01 47.71 1,587,084 +0.38(+0.80%)
Mar 31, 2006 47.27 47.64 47.02 47.33 1,534,779 -0.22(-0.45%)
Mar 30, 2006 48.37 48.54 47.38 47.54 1,435,636 -1.02(-2.10%)
Mar 29, 2006 49.04 49.12 48.56 48.57 869,656 -0.28(-0.58%)
Mar 28, 2006 48.37 49.00 48.37 48.85 1,131,048 +0.48(+0.99%)
Mar 27, 2006 48.65 48.65 48.20 48.37 961,384 -0.15(-0.30%)
Mar 24, 2006 48.77 48.91 48.24 48.52 629,733 -0.28(-0.58%)
Mar 23, 2006 49.73 49.73 48.50 48.80 785,345 -0.85(-1.70%)
Mar 22, 2006 48.69 49.65 48.43 49.65 1,007,183 +0.96(+1.97%)
Mar 21, 2006 49.27 49.57 48.46 48.69 1,000,027 -0.58(-1.17%)
Mar 20, 2006 48.90 49.37 48.71 49.27 953,968 +0.08(+0.16%)
Mar 17, 2006 49.24 49.24 48.89 49.19 1,261,678 -0.05(-0.11%)
Mar 16, 2006 49.39 49.52 49.04 49.24 819,043 +0.05(+0.09%)
Mar 15, 2006 49.19 49.37 48.96 49.20 796,274 -0.17(-0.34%)
Mar 14, 2006 48.85 49.40 48.72 49.37 1,031,123 +0.48(+0.99%)
Mar 13, 2006 48.31 48.99 48.26 48.88 974,655 +0.55(+1.14%)
Mar 10, 2006 47.95 48.63 47.74 48.33 1,298,760 +0.02(+0.03%)
Mar 09, 2006 48.26 48.74 47.95 48.31 1,083,948 +0.05(+0.10%)
Mar 08, 2006 48.01 48.42 47.77 48.27 1,237,478 +0.08(+0.18%)
Mar 07, 2006 48.77 48.87 47.94 48.18 1,765,465 -0.56(-1.15%)
Mar 06, 2006 49.60 49.65 48.56 48.74 722,371 -0.78(-1.57%)
Mar 03, 2006 49.94 50.00 49.49 49.52 756,200 -0.43(-0.86%)
Mar 02, 2006 49.80 50.10 49.48 49.95 1,187,906 -0.25(-0.49%)
Mar 01, 2006 48.92 50.31 48.92 50.20 1,283,537 +1.12(+2.29%)
Feb 28, 2006 50.30 49.96 49.07 49.07 1,424,446 -1.23(-2.44%)
Feb 27, 2006 50.32 50.50 50.20 50.30 1,168,779 +0.00(+0.00%)
Feb 24, 2006 50.31 50.55 50.15 50.30 900,362 -0.01(-0.02%)
Feb 23, 2006 50.34 50.42 50.00 50.31 841,943 -0.23(-0.46%)
Feb 22, 2006 49.80 50.55 49.80 50.54 1,334,930 +1.01(+2.05%)
Feb 21, 2006 50.38 50.38 49.27 49.53 1,202,608 -0.71(-1.41%)
Feb 17, 2006 50.28 50.33 50.03 50.23 731,869 -0.12(-0.24%)
Feb 16, 2006 49.99 50.46 49.80 50.36 806,292 +0.18(+0.35%)
Feb 15, 2006 50.07 50.33 49.88 50.18 1,005,881 +0.04(+0.08%)
Feb 14, 2006 49.53 50.37 49.50 50.14 1,193,370 +0.65(+1.30%)
Feb 13, 2006 49.27 49.59 49.11 49.50 693,747 +0.05(+0.11%)
Feb 10, 2006 49.07 49.54 49.06 49.44 871,478 +0.31(+0.63%)
Feb 09, 2006 48.79 49.39 48.61 49.14 1,015,380 +0.32(+0.65%)
Feb 08, 2006 48.80 48.93 48.40 48.82 837,259 +0.02(+0.05%)
Feb 07, 2006 48.47 48.80 48.38 48.80 1,025,008 +0.32(+0.67%)
Feb 06, 2006 48.32 48.56 47.92 48.47 1,325,953 -0.15(-0.32%)
Feb 03, 2006 48.88 49.10 48.48 48.63 902,444 -0.28(-0.58%)
Feb 02, 2006 48.75 49.14 48.50 48.91 1,273,518 -0.16(-0.33%)
Feb 01, 2006 49.30 49.63 48.98 49.07 1,386,324 -0.73(-1.47%)
Jan 31, 2006 48.96 49.80 48.95 49.80 2,324,158 +0.74(+1.50%)
Jan 30, 2006 49.19 49.65 49.00 49.07 1,432,513 -0.28(-0.56%)
Jan 27, 2006 49.51 49.73 47.55 49.34 2,605,456 -0.16(-0.33%)
Jan 26, 2006 48.04 49.57 48.04 49.50 3,746,393 +4.07(+8.97%)
Jan 25, 2006 45.70 45.70 45.11 45.43 1,427,829 -0.27(-0.59%)
Jan 24, 2006 45.35 45.75 45.25 45.70 1,551,043 +0.19(+0.42%)
Jan 23, 2006 45.48 45.65 45.27 45.51 1,269,094 +0.18(+0.41%)
Jan 20, 2006 46.29 46.35 45.12 45.32 1,774,963 -1.18(-2.53%)
Jan 19, 2006 46.74 46.74 46.19 46.50 1,369,670 -0.25(-0.53%)
Jan 18, 2006 46.58 46.88 46.40 46.74 1,262,459 -0.02(-0.03%)
Jan 17, 2006 47.02 47.08 46.65 46.76 1,006,792 -0.45(-0.96%)
Jan 13, 2006 46.96 47.23 46.92 47.21 705,717 +0.41(+0.87%)
Jan 12, 2006 46.81 46.91 46.42 46.81 1,058,836 -0.16(-0.34%)
Jan 11, 2006 47.88 47.92 46.85 46.97 1,413,126 -0.91(-1.91%)
Jan 10, 2006 47.50 47.94 47.50 47.88 953,057 +0.08(+0.16%)
Jan 09, 2006 47.65 47.83 47.58 47.81 640,792 +0.12(+0.24%)
Jan 06, 2006 46.88 47.75 46.88 47.69 927,685 +0.87(+1.85%)
Jan 05, 2006 47.15 47.36 46.70 46.82 925,473 -0.33(-0.70%)
Jan 04, 2006 46.46 47.32 46.45 47.15 1,604,388 +0.69(+1.49%)
Jan 03, 2006 46.11 46.58 45.62 46.46 1,817,769 +0.28(+0.62%)
Dec 30, 2005 46.37 46.37 46.05 46.18 600,718 -0.18(-0.40%)
Dec 29, 2005 46.52 46.96 46.34 46.36 627,131 -0.05(-0.10%)
Dec 28, 2005 46.58 46.61 46.30 46.41 922,091 -0.09(-0.20%)
Dec 27, 2005 46.69 46.90 46.39 46.50 783,523 -0.17(-0.36%)
Dec 23, 2005 46.61 47.01 46.42 46.67 661,220 +0.05(+0.12%)
Dec 22, 2005 46.15 46.64 46.14 46.61 1,227,329 +0.39(+0.85%)
Dec 21, 2005 45.81 46.23 45.76 46.22 1,169,560 +0.60(+1.31%)
Dec 20, 2005 45.68 45.83 45.39 45.62 1,007,183 +0.05(+0.12%)
Dec 19, 2005 45.68 45.78 45.06 45.57 1,215,229 -0.10(-0.22%)
Dec 16, 2005 45.49 45.92 45.45 45.67 1,567,437 +0.18(+0.41%)
Dec 15, 2005 44.92 45.48 44.99 45.48 1,385,413 +0.58(+1.28%)
Dec 14, 2005 44.65 45.15 44.54 44.91 1,368,108 +0.26(+0.59%)
Dec 13, 2005 44.27 44.85 44.19 44.65 1,944,887 +0.42(+0.96%)
Dec 12, 2005 44.69 44.77 43.97 44.22 1,070,676 -0.45(-1.02%)
Dec 09, 2005 44.81 44.84 44.48 44.68 1,066,903 -0.18(-0.39%)
Dec 08, 2005 44.28 44.92 44.27 44.85 1,417,420 +0.75(+1.71%)
Dec 07, 2005 44.46 44.49 43.87 44.10 890,214 -0.33(-0.74%)
Dec 06, 2005 44.77 45.12 44.43 44.43 1,992,247 -0.18(-0.41%)
Dec 05, 2005 44.75 44.76 44.37 44.62 1,476,360 -0.48(-1.07%)
Dec 02, 2005 44.64 45.15 44.44 45.10 898,410 +0.15(+0.34%)
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.