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

Becton Dickinson (NY: BDX )

234.51 -0.49 (-0.21%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 10, 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 (%)
Jun 29, 2012 59.76 60.63 59.76 60.63 1,241,288 +1.31(+2.20%)
Jun 28, 2012 59.35 59.47 58.72 59.32 1,399,764 -0.28(-0.46%)
Jun 27, 2012 59.36 59.87 59.23 59.60 963,358 +0.58(+0.98%)
Jun 26, 2012 59.51 59.51 58.94 59.02 1,135,687 -0.22(-0.37%)
Jun 25, 2012 59.71 59.77 59.23 59.24 1,189,083 -0.77(-1.28%)
Jun 22, 2012 60.08 60.20 59.73 60.01 1,243,552 +0.21(+0.35%)
Jun 21, 2012 60.74 60.86 59.74 59.80 1,179,098 -0.76(-1.26%)
Jun 20, 2012 60.64 60.74 60.13 60.56 1,346,259 -0.06(-0.11%)
Jun 19, 2012 59.89 60.73 59.81 60.63 1,708,157 +1.07(+1.80%)
Jun 18, 2012 59.58 59.75 59.29 59.56 1,641,847 -0.13(-0.22%)
Jun 15, 2012 59.32 59.70 59.20 59.69 3,557,186 +0.36(+0.62%)
Jun 14, 2012 59.23 59.67 59.10 59.32 1,441,004 +0.12(+0.21%)
Jun 13, 2012 59.00 59.62 58.93 59.20 1,329,856 +0.12(+0.21%)
Jun 12, 2012 58.80 59.16 58.40 59.08 1,141,556 +0.25(+0.43%)
Jun 11, 2012 59.81 59.81 58.80 58.83 1,182,464 -0.59(-1.00%)
Jun 08, 2012 59.02 59.44 58.91 59.42 1,019,898 +0.29(+0.49%)
Jun 07, 2012 59.61 59.75 58.98 59.13 1,403,244 +0.14(+0.23%)
Jun 06, 2012 58.71 59.13 58.45 58.99 1,519,042 +0.48(+0.82%)
Jun 05, 2012 57.96 58.66 57.75 58.51 1,202,719 +0.33(+0.57%)
Jun 04, 2012 58.11 58.25 57.68 58.18 1,580,023 -0.02(-0.03%)
Jun 01, 2012 58.42 58.62 58.09 58.20 1,797,207 -0.75(-1.27%)
May 31, 2012 59.22 59.46 58.68 58.95 2,534,464 -0.25(-0.42%)
May 30, 2012 59.56 59.61 59.14 59.20 1,364,238 -0.69(-1.14%)
May 29, 2012 60.37 60.41 59.29 59.88 1,822,451 -0.10(-0.17%)
May 25, 2012 60.25 60.40 59.79 59.99 1,148,041 -0.24(-0.40%)
May 24, 2012 59.87 60.42 59.87 60.23 1,080,456 +0.25(+0.42%)
May 23, 2012 60.24 60.27 59.33 59.98 988,543 -0.30(-0.49%)
May 22, 2012 60.77 60.91 60.11 60.28 1,144,734 -0.49(-0.81%)
May 21, 2012 59.96 60.77 59.90 60.77 1,558,019 +0.97(+1.62%)
May 18, 2012 60.58 60.69 59.63 59.80 1,710,173 -0.48(-0.80%)
May 17, 2012 61.08 61.17 60.12 60.29 1,615,373 -0.94(-1.54%)
May 16, 2012 61.41 61.45 61.13 61.23 935,830 -0.02(-0.04%)
May 15, 2012 61.50 61.81 61.08 61.25 887,429 -0.39(-0.64%)
May 14, 2012 61.51 62.02 61.26 61.65 785,133 -0.23(-0.36%)
May 11, 2012 61.53 62.27 61.37 61.87 1,150,103 +0.11(+0.18%)
May 10, 2012 61.59 62.07 61.48 61.76 1,350,375 +0.48(+0.79%)
May 09, 2012 61.45 61.78 60.95 61.28 943,004 -0.57(-0.93%)
May 08, 2012 61.55 61.91 61.47 61.85 1,684,411 +0.01(+0.01%)
May 07, 2012 61.64 62.05 61.57 61.84 697,277 +0.02(+0.04%)
May 04, 2012 62.36 62.45 61.78 61.82 835,880 -0.77(-1.24%)
May 03, 2012 62.37 62.95 62.26 62.59 1,348,422 +0.12(+0.19%)
May 02, 2012 62.31 63.02 61.95 62.47 1,520,534 +0.01(+0.01%)
May 01, 2012 62.99 63.16 62.07 62.46 1,566,647 -0.77(-1.22%)
Apr 30, 2012 62.80 63.33 62.70 63.24 1,341,713 +0.39(+0.62%)
Apr 27, 2012 62.82 63.00 62.35 62.85 989,332 +0.52(+0.84%)
Apr 26, 2012 61.64 62.51 61.52 62.32 926,952 +0.35(+0.56%)
Apr 25, 2012 61.58 62.01 61.45 61.98 917,182 +0.67(+1.09%)
Apr 24, 2012 61.08 61.34 60.87 61.31 1,010,495 +0.33(+0.54%)
Apr 23, 2012 61.26 61.37 60.74 60.98 786,251 -0.63(-1.02%)
Apr 20, 2012 61.53 61.78 61.46 61.61 1,276,749 +0.19(+0.30%)
Apr 19, 2012 61.62 61.81 61.19 61.42 1,120,298 -0.06(-0.09%)
Apr 18, 2012 61.58 62.02 61.45 61.48 1,089,433 -0.26(-0.42%)
Apr 17, 2012 60.70 61.87 60.70 61.74 1,462,007 +1.27(+2.09%)
Apr 16, 2012 60.58 60.85 60.16 60.47 1,729,841 +0.19(+0.31%)
Apr 13, 2012 61.49 61.74 60.29 60.29 2,091,543 -1.20(-1.95%)
Apr 12, 2012 61.28 61.62 60.94 61.49 1,829,786 +0.19(+0.30%)
Apr 11, 2012 61.60 61.91 61.24 61.30 1,544,290 +0.03(+0.05%)
Apr 10, 2012 61.58 61.74 61.19 61.27 1,440,952 -0.55(-0.89%)
Apr 09, 2012 61.81 62.03 61.70 61.82 1,041,742 -0.77(-1.24%)
Apr 05, 2012 62.48 62.63 62.35 62.59 1,152,993 -0.09(-0.14%)
Apr 04, 2012 62.65 62.86 62.45 62.68 1,311,180 -0.30(-0.47%)
Apr 03, 2012 62.86 63.07 62.48 62.98 1,207,649 +0.18(+0.28%)
Apr 02, 2012 62.41 63.07 62.33 62.80 1,130,245 +0.21(+0.33%)
Mar 30, 2012 62.47 62.90 62.31 62.59 1,250,716 +0.44(+0.71%)
Mar 29, 2012 62.31 62.31 61.76 62.15 1,154,917 -0.35(-0.57%)
Mar 28, 2012 62.61 62.87 62.16 62.50 1,155,164 -0.18(-0.28%)
Mar 27, 2012 62.66 62.87 62.61 62.68 905,824 +0.07(+0.12%)
Mar 26, 2012 61.66 62.61 61.57 62.61 1,187,967 +1.02(+1.66%)
Mar 23, 2012 61.96 62.08 61.53 61.58 825,377 -0.39(-0.62%)
Mar 22, 2012 61.81 62.13 61.51 61.97 715,220 +0.04(+0.07%)
Mar 21, 2012 62.07 62.26 61.76 61.93 1,056,498 -0.21(-0.34%)
Mar 20, 2012 62.39 62.49 61.87 62.14 1,031,172 -0.61(-0.98%)
Mar 19, 2012 62.70 62.87 62.41 62.75 1,232,532 -0.21(-0.33%)
Mar 16, 2012 63.03 63.07 62.63 62.96 2,199,064 +0.02(+0.03%)
Mar 15, 2012 62.51 63.03 62.24 62.95 1,232,981 +0.39(+0.63%)
Mar 14, 2012 62.74 62.79 62.36 62.55 1,641,570 -0.16(-0.26%)
Mar 13, 2012 62.07 62.78 62.01 62.71 1,490,275 +0.88(+1.42%)
Mar 12, 2012 61.93 62.32 61.64 61.83 1,611,436 -0.09(-0.14%)
Mar 09, 2012 61.70 62.50 61.64 61.92 1,528,761 +0.18(+0.29%)
Mar 08, 2012 61.27 61.80 60.85 61.74 1,482,507 +0.93(+1.52%)
Mar 07, 2012 60.51 60.92 60.41 60.82 1,326,480 +0.37(+0.61%)
Mar 06, 2012 60.64 60.78 60.26 60.45 1,431,969 -0.46(-0.75%)
Mar 05, 2012 61.28 61.46 60.55 60.90 1,321,895 -0.53(-0.86%)
Mar 02, 2012 61.19 61.56 60.95 61.43 1,159,969 +0.23(+0.38%)
Mar 01, 2012 61.07 61.25 60.78 61.20 1,647,477 +0.13(+0.21%)
Feb 29, 2012 61.65 61.90 61.02 61.07 1,704,850 -0.80(-1.30%)
Feb 28, 2012 61.82 62.14 61.70 61.87 1,526,083 +0.08(+0.13%)
Feb 27, 2012 61.60 61.91 61.30 61.79 1,309,263 -0.13(-0.21%)
Feb 24, 2012 61.54 62.03 61.49 61.92 1,395,960 +0.66(+1.09%)
Feb 23, 2012 61.50 61.62 61.17 61.26 1,243,437 -0.30(-0.49%)
Feb 22, 2012 61.90 62.00 61.50 61.56 1,342,112 -0.22(-0.36%)
Feb 21, 2012 62.10 62.19 61.67 61.78 1,540,684 -0.23(-0.37%)
Feb 17, 2012 62.24 62.49 61.82 62.02 1,384,924 -0.17(-0.27%)
Feb 16, 2012 61.90 62.27 61.86 62.19 1,241,819 +0.28(+0.45%)
Feb 15, 2012 61.58 62.11 61.39 61.91 1,431,901 +0.45(+0.73%)
Feb 14, 2012 61.65 61.65 61.17 61.46 2,195,731 -0.13(-0.21%)
Feb 13, 2012 61.29 61.73 61.10 61.58 1,696,127 +0.35(+0.58%)
Feb 10, 2012 61.30 61.50 60.93 61.23 2,144,319 -0.34(-0.56%)
Feb 09, 2012 61.70 61.81 61.30 61.58 1,406,457 +0.03(+0.05%)
Feb 08, 2012 61.99 62.06 61.41 61.54 1,856,393 -0.56(-0.90%)
Feb 07, 2012 62.14 63.79 61.51 62.11 3,925,628 -2.42(-3.75%)
Feb 06, 2012 63.71 64.55 63.56 64.53 1,678,846 +0.50(+0.78%)
Feb 03, 2012 64.00 64.17 63.74 64.03 1,224,516 +0.42(+0.67%)
Feb 02, 2012 63.88 63.96 63.29 63.60 796,786 -0.10(-0.15%)
Feb 01, 2012 62.99 64.06 62.73 63.70 1,618,955 +0.87(+1.39%)
Jan 31, 2012 63.37 63.82 62.70 62.83 1,697,334 -0.46(-0.73%)
Jan 30, 2012 63.09 63.40 62.47 63.29 1,642,414 -0.08(-0.13%)
Jan 27, 2012 63.44 63.86 63.24 63.37 1,518,472 -0.22(-0.35%)
Jan 26, 2012 63.68 64.30 63.24 63.60 2,376,664 +0.10(+0.15%)
Jan 25, 2012 62.53 63.89 62.51 63.50 2,665,611 +0.77(+1.23%)
Jan 24, 2012 62.02 63.06 61.97 62.73 1,886,451 +0.56(+0.90%)
Jan 23, 2012 62.67 62.71 62.04 62.17 1,788,708 -0.45(-0.72%)
Jan 20, 2012 62.33 62.80 62.26 62.62 1,757,399 +0.19(+0.31%)
Jan 19, 2012 61.35 62.65 61.32 62.43 1,842,419 +1.15(+1.87%)
Jan 18, 2012 60.35 61.40 60.17 61.28 1,818,680 +0.99(+1.63%)
Jan 17, 2012 60.50 61.30 60.27 60.29 2,033,318 +0.27(+0.45%)
Jan 13, 2012 59.55 60.16 59.22 60.02 1,798,636 +0.18(+0.29%)
Jan 12, 2012 59.93 60.09 59.29 59.85 1,690,532 -0.04(-0.07%)
Jan 11, 2012 59.31 60.16 59.31 59.89 2,209,122 +0.42(+0.70%)
Jan 10, 2012 59.03 59.66 59.03 59.47 1,971,607 +0.70(+1.19%)
Jan 09, 2012 58.66 58.88 58.14 58.77 1,769,327 +0.26(+0.44%)
Jan 06, 2012 58.37 58.73 58.01 58.52 1,728,378 +0.27(+0.47%)
Jan 05, 2012 58.63 58.68 57.93 58.24 2,568,317 -0.39(-0.67%)
Jan 04, 2012 59.35 59.56 58.35 58.64 2,645,784 -1.23(-2.06%)
Dec 30, 2011 60.32 60.37 59.73 59.87 1,290,043 +0.14(+0.23%)
Dec 29, 2011 59.29 59.88 59.18 59.73 1,174,135 +0.60(+1.02%)
Dec 28, 2011 60.03 60.04 59.09 59.13 1,403,860 -0.80(-1.34%)
Dec 27, 2011 59.57 60.16 59.55 59.93 1,163,378 +0.29(+0.48%)
Dec 23, 2011 59.29 59.68 59.16 59.65 1,485,896 +0.65(+1.10%)
Dec 21, 2011 58.55 59.16 58.29 59.00 1,838,562 +0.49(+0.84%)
Dec 20, 2011 57.19 58.60 57.09 58.51 1,939,096 +1.89(+3.34%)
Dec 19, 2011 56.71 57.11 56.49 56.62 1,635,198 +0.01(+0.01%)
Dec 16, 2011 57.19 57.25 56.13 56.61 3,513,784 -0.40(-0.70%)
Dec 15, 2011 57.59 57.77 56.89 57.01 2,185,930 -0.30(-0.52%)
Dec 14, 2011 57.47 57.67 57.20 57.31 1,594,905 -0.22(-0.39%)
Dec 13, 2011 58.24 58.30 57.30 57.53 1,781,231 -0.58(-0.99%)
Dec 12, 2011 58.39 58.49 57.67 58.11 1,677,313 -0.32(-0.55%)
Dec 09, 2011 58.35 58.65 58.13 58.43 1,805,741 +0.31(+0.54%)
Dec 08, 2011 58.55 58.91 58.02 58.12 2,528,787 -0.91(-1.55%)
Dec 07, 2011 58.68 59.18 57.89 59.03 2,907,456 +0.20(+0.34%)
Dec 06, 2011 59.44 59.55 58.66 58.83 1,523,546 -0.43(-0.73%)
Dec 05, 2011 59.46 59.63 58.77 59.26 2,406,734 +0.61(+1.05%)
Dec 02, 2011 59.27 59.75 58.23 58.65 2,796,413 -0.40(-0.67%)
Dec 01, 2011 58.75 59.81 58.75 59.04 2,390,075 +0.29(+0.49%)
Nov 30, 2011 58.45 58.92 58.09 58.76 2,666,452 +1.60(+2.80%)
Nov 29, 2011 57.47 57.82 57.04 57.16 2,267,266 -0.18(-0.31%)
Nov 28, 2011 57.61 58.02 56.96 57.33 2,306,749 +0.70(+1.24%)
Nov 25, 2011 56.39 56.84 56.39 56.63 1,133,126 +0.27(+0.48%)
Nov 23, 2011 56.91 57.16 56.23 56.36 2,477,532 -1.08(-1.87%)
Nov 22, 2011 57.34 57.83 56.80 57.44 1,753,054 +0.22(+0.39%)
Nov 21, 2011 57.60 57.60 57.03 57.21 1,614,291 -1.04(-1.79%)
Nov 18, 2011 58.89 58.98 58.11 58.26 1,877,845 -0.46(-0.79%)
Nov 17, 2011 59.13 59.35 58.51 58.72 2,414,588 -0.51(-0.86%)
Nov 16, 2011 59.31 60.12 59.02 59.23 2,008,214 -1.01(-1.68%)
Nov 15, 2011 58.88 60.45 58.87 60.24 2,104,752 +1.06(+1.79%)
Nov 14, 2011 58.97 59.36 58.90 59.18 1,488,625 +0.15(+0.26%)
Nov 11, 2011 59.21 59.43 58.42 59.03 2,214,191 +0.45(+0.76%)
Nov 10, 2011 58.42 58.84 57.85 58.58 1,891,801 +0.76(+1.31%)
Nov 09, 2011 58.31 58.50 57.50 57.83 2,355,046 -1.67(-2.81%)
Nov 08, 2011 59.35 59.56 58.61 59.50 2,102,791 +0.22(+0.38%)
Nov 07, 2011 58.82 59.78 58.05 59.28 3,701,484 +1.39(+2.41%)
Nov 04, 2011 57.54 58.30 56.92 57.88 4,012,732 +0.24(+0.41%)
Nov 03, 2011 58.31 58.38 57.28 57.64 3,348,115 -0.18(-0.30%)
Nov 02, 2011 56.54 58.83 56.35 57.82 7,895,191 -2.80(-4.61%)
Nov 01, 2011 61.22 61.47 60.13 60.61 1,993,363 -1.69(-2.71%)
Oct 31, 2011 63.00 63.34 62.29 62.30 1,812,034 -1.12(-1.77%)
Oct 28, 2011 62.75 63.56 62.68 63.42 1,232,133 +0.77(+1.23%)
Oct 27, 2011 63.19 63.36 61.94 62.65 1,555,713 +1.55(+2.54%)
Oct 26, 2011 61.43 62.02 60.51 61.10 1,692,729 +0.00(+0.00%)
Oct 25, 2011 61.77 62.65 60.99 61.10 1,733,339 -1.20(-1.93%)
Oct 24, 2011 60.96 62.52 60.65 62.30 2,030,438 +1.43(+2.36%)
Oct 21, 2011 59.09 60.87 59.02 60.87 1,962,048 +2.36(+4.03%)
Oct 20, 2011 58.96 59.18 57.75 58.51 1,836,774 -0.31(-0.53%)
Oct 19, 2011 58.70 59.60 58.61 58.82 1,511,586 +0.29(+0.50%)
Oct 18, 2011 57.91 59.15 57.48 58.53 1,687,313 +0.56(+0.96%)
Oct 17, 2011 58.93 59.13 57.86 57.97 921,891 -1.19(-2.02%)
Oct 14, 2011 59.17 59.30 58.57 59.16 1,274,527 +0.33(+0.57%)
Oct 13, 2011 59.07 59.07 58.38 58.83 1,493,503 -0.26(-0.44%)
Oct 12, 2011 58.96 59.65 58.78 59.09 2,022,035 +0.62(+1.06%)
Oct 11, 2011 59.19 59.48 58.42 58.47 1,388,577 -0.82(-1.38%)
Oct 10, 2011 58.89 59.50 58.61 59.29 1,071,880 +1.27(+2.18%)
Oct 07, 2011 57.10 58.85 57.10 58.03 2,110,106 -0.28(-0.48%)
Oct 06, 2011 57.67 58.50 57.65 58.30 2,663,891 +0.23(+0.40%)
Oct 05, 2011 57.60 58.43 57.27 58.07 2,413,559 +0.46(+0.80%)
Oct 04, 2011 55.84 57.64 55.42 57.61 2,363,863 +1.19(+2.12%)
Oct 03, 2011 58.01 58.39 56.11 56.42 2,649,687 -1.98(-3.38%)
Sep 30, 2011 58.73 59.40 58.37 58.39 1,672,491 -0.81(-1.37%)
Sep 29, 2011 59.31 59.40 58.28 59.20 2,307,336 +0.87(+1.49%)
Sep 28, 2011 60.81 60.91 58.30 58.34 2,917,285 -2.31(-3.81%)
Sep 27, 2011 59.76 61.64 59.74 60.65 1,664,747 +1.64(+2.78%)
Sep 26, 2011 58.96 59.26 58.37 59.00 1,610,374 +0.28(+0.47%)
Sep 23, 2011 58.14 59.02 57.87 58.73 2,032,138 +0.27(+0.46%)
Sep 22, 2011 57.48 58.73 57.11 58.46 3,844,434 -0.24(-0.41%)
Sep 21, 2011 59.97 60.25 58.67 58.69 2,719,631 -1.39(-2.31%)
Sep 20, 2011 60.56 61.29 60.02 60.08 2,527,827 -0.10(-0.16%)
Sep 19, 2011 60.88 61.19 59.76 60.18 2,488,984 -1.35(-2.19%)
Sep 16, 2011 61.83 62.12 61.29 61.52 2,151,460 -0.20(-0.32%)
Sep 15, 2011 61.99 62.05 60.52 61.72 1,665,296 +0.19(+0.31%)
Sep 14, 2011 60.91 62.17 59.86 61.53 3,087,281 +0.65(+1.07%)
Sep 13, 2011 61.03 61.26 60.35 60.88 1,363,442 +0.05(+0.08%)
Sep 12, 2011 60.02 60.96 58.99 60.83 2,625,432 +0.29(+0.47%)
Sep 09, 2011 62.01 62.10 60.26 60.54 2,740,435 -2.00(-3.20%)
Sep 08, 2011 63.44 64.05 62.48 62.54 1,913,556 -1.20(-1.89%)
Sep 07, 2011 62.70 63.78 62.55 63.74 1,449,642 +1.61(+2.59%)
Sep 06, 2011 60.72 62.25 60.30 62.13 1,717,845 -0.05(-0.08%)
Sep 02, 2011 63.40 63.40 61.98 62.18 1,568,187 -1.54(-2.42%)
Sep 01, 2011 64.34 65.11 63.67 63.73 1,628,816 -0.74(-1.16%)
Aug 31, 2011 64.30 64.95 64.08 64.47 1,280,888 +0.51(+0.81%)
Aug 30, 2011 63.78 64.33 63.16 63.96 1,420,403 -0.09(-0.14%)
Aug 29, 2011 63.74 64.35 63.71 64.04 1,299,363 +0.88(+1.39%)
Aug 26, 2011 61.74 63.33 60.45 63.16 1,253,032 +1.24(+2.01%)
Aug 25, 2011 63.23 63.38 61.64 61.92 1,430,294 -1.17(-1.86%)
Aug 24, 2011 62.43 63.24 62.21 63.09 1,560,304 +0.44(+0.71%)
Aug 23, 2011 61.13 62.74 60.94 62.65 1,962,551 +1.77(+2.90%)
Aug 22, 2011 62.05 62.14 60.61 60.88 1,458,705 -0.06(-0.09%)
Aug 19, 2011 61.02 61.87 60.76 60.94 2,244,220 -0.44(-0.71%)
Aug 18, 2011 62.56 62.57 60.65 61.37 2,278,038 -1.85(-2.93%)
Aug 17, 2011 63.71 64.66 63.08 63.23 1,766,619 -0.37(-0.59%)
Aug 16, 2011 63.50 64.16 62.92 63.60 1,941,785 -0.65(-1.01%)
Aug 15, 2011 63.97 64.39 63.29 64.25 2,036,656 +0.65(+1.02%)
Aug 12, 2011 62.67 63.90 62.44 63.60 2,648,119 +1.28(+2.05%)
Aug 11, 2011 60.70 62.88 60.36 62.32 3,759,015 +1.78(+2.94%)
Aug 10, 2011 61.33 62.13 60.35 60.54 4,058,174 -1.89(-3.03%)
Aug 09, 2011 61.82 62.45 59.42 62.44 4,178,019 +1.89(+3.13%)
Aug 08, 2011 61.82 62.71 60.32 60.54 4,881,477 -2.23(-3.55%)
Aug 05, 2011 62.12 63.73 61.04 62.77 4,598,787 +1.28(+2.09%)
Aug 04, 2011 62.97 63.28 61.47 61.48 2,459,942 -2.04(-3.21%)
Aug 03, 2011 63.43 63.74 61.91 63.52 2,524,826 +0.16(+0.25%)
Aug 02, 2011 64.61 65.32 63.31 63.36 2,185,516 -1.84(-2.82%)
Aug 01, 2011 66.67 66.67 64.34 65.20 2,449,032 -1.04(-1.57%)
Jul 29, 2011 65.22 66.43 65.13 66.24 2,115,442 +0.53(+0.81%)
Jul 28, 2011 66.04 66.48 65.54 65.71 1,227,925 -0.44(-0.66%)
Jul 27, 2011 67.20 67.47 65.90 66.14 2,165,962 -1.16(-1.73%)
Jul 26, 2011 68.75 68.75 67.20 67.31 1,532,204 -1.32(-1.92%)
Jul 25, 2011 68.58 68.88 68.19 68.62 1,351,266 -0.43(-0.62%)
Jul 22, 2011 68.77 69.21 68.76 69.05 2,095,933 -1.43(-2.03%)
Jul 21, 2011 69.95 70.57 69.71 70.48 1,202,581 +1.02(+1.47%)
Jul 20, 2011 69.72 69.77 69.11 69.46 1,136,137 -0.17(-0.24%)
Jul 19, 2011 68.80 69.71 68.77 69.63 1,294,718 +0.97(+1.41%)
Jul 18, 2011 68.88 68.99 68.16 68.66 1,216,967 -0.33(-0.48%)
Jul 15, 2011 69.41 69.76 68.62 69.00 1,643,713 -0.36(-0.51%)
Jul 14, 2011 69.78 69.82 68.77 69.35 1,317,622 -0.18(-0.26%)
Jul 13, 2011 69.73 70.25 69.43 69.53 1,182,753 +0.16(+0.23%)
Jul 12, 2011 69.06 70.17 69.04 69.38 1,277,747 +0.16(+0.23%)
Jul 11, 2011 70.17 70.47 69.08 69.22 1,609,934 -1.53(-2.16%)
Jul 08, 2011 70.52 70.80 70.12 70.75 1,551,381 -0.35(-0.49%)
Jul 07, 2011 71.09 71.10 70.58 71.09 1,375,116 +0.36(+0.52%)
Jul 06, 2011 70.37 70.90 70.32 70.73 1,315,414 +0.09(+0.12%)
Jul 05, 2011 70.67 70.90 70.40 70.64 1,798,209 -0.10(-0.15%)
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.