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

Thermo Fisher Scientific (NY: TMO )

593.03 +15.10 (+2.61%)
Official Closing Price Updated: 7:00 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 (%)
Mar 30, 2012 53.85 54.21 53.68 53.82 3,120,696 +0.31(+0.57%)
Mar 29, 2012 53.50 53.69 53.23 53.51 2,891,913 -0.46(-0.85%)
Mar 28, 2012 54.90 54.90 53.77 53.97 2,372,543 -1.04(-1.89%)
Mar 27, 2012 55.72 55.72 54.97 55.01 1,438,378 -0.50(-0.89%)
Mar 26, 2012 54.82 55.54 54.64 55.51 1,749,980 +1.34(+2.47%)
Mar 23, 2012 53.95 54.23 53.60 54.17 1,673,124 +0.29(+0.53%)
Mar 22, 2012 53.90 54.12 53.55 53.89 1,471,570 -0.51(-0.93%)
Mar 21, 2012 54.60 54.72 54.22 54.39 1,186,575 -0.26(-0.47%)
Mar 20, 2012 54.94 55.10 54.54 54.65 1,770,807 -0.65(-1.17%)
Mar 19, 2012 55.15 55.53 54.94 55.30 1,162,871 +0.02(+0.03%)
Mar 16, 2012 55.46 55.57 55.07 55.28 3,240,924 -0.09(-0.16%)
Mar 15, 2012 55.11 55.51 54.71 55.36 1,995,219 +0.23(+0.42%)
Mar 14, 2012 54.55 55.22 54.38 55.14 2,437,287 +0.65(+1.19%)
Mar 13, 2012 53.89 55.00 53.80 54.49 3,731,635 +1.74(+3.29%)
Mar 12, 2012 53.65 53.73 52.64 52.75 1,961,212 -0.84(-1.56%)
Mar 09, 2012 53.64 54.05 53.33 53.59 1,638,370 +0.17(+0.32%)
Mar 08, 2012 52.94 53.52 52.28 53.42 4,845,681 +0.80(+1.52%)
Mar 07, 2012 52.82 53.03 52.40 52.62 2,863,809 -0.17(-0.32%)
Mar 06, 2012 53.26 53.32 52.75 52.79 3,032,162 -1.08(-2.00%)
Mar 05, 2012 54.26 54.40 53.60 53.86 1,960,433 -0.66(-1.21%)
Mar 02, 2012 54.33 54.73 54.23 54.52 1,932,235 +0.07(+0.12%)
Mar 01, 2012 54.21 54.63 53.94 54.45 2,074,864 +0.53(+0.99%)
Feb 29, 2012 54.37 54.83 53.69 53.92 4,457,339 -0.59(-1.08%)
Feb 28, 2012 53.74 54.59 53.45 54.51 2,969,827 +0.77(+1.44%)
Feb 27, 2012 53.35 53.98 52.65 53.74 2,031,878 -0.22(-0.41%)
Feb 24, 2012 53.29 53.98 53.14 53.96 1,484,208 +0.51(+0.96%)
Feb 23, 2012 53.16 53.90 50.47 53.44 4,141,711 +0.27(+0.50%)
Feb 22, 2012 53.11 53.32 52.72 53.18 1,736,397 -0.08(-0.14%)
Feb 21, 2012 53.96 54.06 53.17 53.25 1,671,255 -0.44(-0.82%)
Feb 17, 2012 54.36 54.36 53.56 53.69 1,978,517 -0.23(-0.42%)
Feb 16, 2012 53.11 54.04 52.89 53.92 2,484,326 +0.72(+1.36%)
Feb 15, 2012 53.33 53.59 53.02 53.20 2,135,790 +0.01(+0.02%)
Feb 14, 2012 52.67 53.21 52.67 53.19 1,228,378 +0.14(+0.27%)
Feb 13, 2012 53.30 53.54 52.98 53.04 1,463,162 +0.17(+0.32%)
Feb 10, 2012 52.84 52.99 52.22 52.87 1,654,320 -0.52(-0.98%)
Feb 09, 2012 53.52 53.75 52.82 53.40 1,704,087 +0.07(+0.13%)
Feb 08, 2012 52.77 53.44 52.68 53.33 2,132,712 +0.61(+1.16%)
Feb 07, 2012 52.83 53.43 52.24 52.72 3,014,870 -0.36(-0.68%)
Feb 06, 2012 53.24 53.68 52.87 53.08 1,902,878 -0.52(-0.98%)
Feb 03, 2012 52.76 53.70 52.62 53.61 3,621,955 +1.42(+2.72%)
Feb 02, 2012 52.31 52.76 51.85 52.19 2,951,625 +0.09(+0.16%)
Feb 01, 2012 51.53 52.68 51.19 52.10 4,546,075 +1.72(+3.42%)
Jan 31, 2012 50.08 50.84 49.89 50.38 4,465,622 +0.43(+0.86%)
Jan 30, 2012 49.41 50.40 49.05 49.95 3,479,191 -0.01(-0.02%)
Jan 27, 2012 49.62 50.38 49.46 49.96 3,376,943 +0.14(+0.29%)
Jan 26, 2012 51.04 51.04 49.61 49.82 3,421,215 -1.17(-2.30%)
Jan 25, 2012 50.37 51.51 50.33 50.99 3,458,184 +1.01(+2.02%)
Jan 24, 2012 49.13 50.83 48.96 49.98 3,606,908 +0.62(+1.25%)
Jan 23, 2012 48.62 49.44 48.62 49.36 2,926,097 +0.66(+1.35%)
Jan 20, 2012 49.05 49.23 48.43 48.70 2,733,602 -0.67(-1.35%)
Jan 19, 2012 48.78 49.52 48.57 49.37 3,181,333 +0.62(+1.27%)
Jan 18, 2012 47.36 48.89 47.24 48.75 4,582,542 +1.27(+2.67%)
Jan 17, 2012 47.34 47.81 47.00 47.48 5,485,854 +0.49(+1.03%)
Jan 13, 2012 47.10 47.53 46.75 47.00 2,819,222 -0.41(-0.86%)
Jan 12, 2012 47.52 47.61 46.98 47.41 3,545,537 -0.18(-0.38%)
Jan 11, 2012 46.55 47.61 46.52 47.59 3,045,373 +0.86(+1.83%)
Jan 10, 2012 45.75 47.04 45.66 46.73 4,707,630 +1.33(+2.94%)
Jan 09, 2012 45.46 45.62 44.85 45.40 2,761,543 +0.05(+0.10%)
Jan 06, 2012 44.34 45.46 44.10 45.35 4,190,972 +1.22(+2.76%)
Jan 05, 2012 43.58 44.42 43.49 44.13 3,561,871 +0.37(+0.85%)
Jan 04, 2012 44.66 45.08 43.76 43.76 3,207,241 +0.93(+2.18%)
Dec 30, 2011 42.81 43.16 42.81 42.83 1,512,216 +0.02(+0.04%)
Dec 29, 2011 42.25 42.90 42.14 42.81 1,491,208 +0.69(+1.63%)
Dec 28, 2011 43.29 43.36 42.09 42.12 1,666,374 -1.21(-2.79%)
Dec 27, 2011 43.25 43.65 43.15 43.33 1,162,864 -0.18(-0.42%)
Dec 23, 2011 43.62 43.67 43.29 43.51 2,034,081 +0.98(+2.31%)
Dec 21, 2011 42.88 42.92 42.12 42.53 3,044,146 -0.26(-0.60%)
Dec 20, 2011 42.15 42.96 42.11 42.79 2,510,315 +1.32(+3.19%)
Dec 19, 2011 41.96 42.40 41.33 41.46 2,555,194 -0.29(-0.68%)
Dec 16, 2011 42.37 42.38 41.52 41.75 4,562,173 -0.30(-0.70%)
Dec 15, 2011 41.66 42.17 41.01 42.05 4,205,017 +0.38(+0.91%)
Dec 14, 2011 42.48 42.61 41.56 41.66 4,111,641 -0.90(-2.10%)
Dec 13, 2011 43.04 43.43 42.32 42.56 3,399,064 -0.42(-0.97%)
Dec 12, 2011 43.23 43.31 42.80 42.98 3,204,937 -0.49(-1.12%)
Dec 09, 2011 43.18 43.62 42.52 43.46 5,145,393 +0.33(+0.77%)
Dec 08, 2011 44.24 44.48 43.01 43.13 4,288,686 -1.61(-3.60%)
Dec 07, 2011 44.65 45.03 43.96 44.74 3,071,785 -0.19(-0.42%)
Dec 06, 2011 44.45 45.12 44.42 44.93 2,580,474 +0.38(+0.85%)
Dec 05, 2011 44.85 45.15 44.25 44.55 2,679,702 +0.23(+0.52%)
Dec 02, 2011 45.08 45.36 44.18 44.32 1,784,837 -0.48(-1.06%)
Dec 01, 2011 45.00 45.43 44.71 44.80 3,043,352 -0.20(-0.44%)
Nov 30, 2011 45.13 45.56 44.55 45.00 3,742,882 +1.10(+2.52%)
Nov 29, 2011 43.71 44.23 43.35 43.89 3,091,317 +0.47(+1.07%)
Nov 28, 2011 43.21 43.62 43.06 43.43 4,236,978 +1.12(+2.66%)
Nov 25, 2011 42.42 43.08 42.29 42.30 1,372,939 -0.05(-0.11%)
Nov 23, 2011 42.51 42.83 42.18 42.35 3,433,624 -0.61(-1.42%)
Nov 22, 2011 42.75 43.48 42.63 42.96 4,999,971 +0.05(+0.11%)
Nov 21, 2011 43.20 43.29 42.57 42.91 4,170,599 -0.80(-1.83%)
Nov 18, 2011 44.21 44.48 43.64 43.71 6,547,431 -0.86(-1.92%)
Nov 17, 2011 45.85 45.95 44.15 44.57 6,947,176 -1.53(-3.33%)
Nov 16, 2011 46.66 46.85 46.05 46.10 4,556,502 -0.89(-1.88%)
Nov 15, 2011 46.07 47.15 46.05 46.99 2,896,497 +0.66(+1.42%)
Nov 14, 2011 46.36 46.88 46.18 46.33 2,121,740 -0.15(-0.33%)
Nov 11, 2011 46.42 46.97 46.15 46.48 3,386,842 +1.06(+2.33%)
Nov 10, 2011 46.20 46.76 45.22 45.43 5,143,434 -0.81(-1.75%)
Nov 09, 2011 46.77 47.33 46.05 46.24 3,212,953 -1.78(-3.71%)
Nov 08, 2011 47.42 48.10 46.95 48.02 3,285,797 +0.86(+1.82%)
Nov 07, 2011 46.66 47.24 46.22 47.16 2,317,144 +0.63(+1.35%)
Nov 04, 2011 47.35 47.65 46.44 46.53 4,833,442 -1.32(-2.77%)
Nov 03, 2011 47.98 48.07 47.32 47.85 3,833,059 +0.48(+1.01%)
Nov 02, 2011 46.77 47.51 46.22 47.38 3,670,099 +1.09(+2.35%)
Nov 01, 2011 46.75 47.56 46.15 46.29 5,368,814 -1.58(-3.30%)
Oct 31, 2011 48.29 48.47 47.68 47.87 4,830,853 -1.08(-2.20%)
Oct 28, 2011 48.24 49.27 48.02 48.95 4,860,457 +0.71(+1.48%)
Oct 27, 2011 46.53 48.82 46.40 48.24 9,250,607 +2.18(+4.74%)
Oct 26, 2011 48.49 48.49 45.49 46.05 17,455,084 -4.64(-9.15%)
Oct 25, 2011 51.24 52.28 50.55 50.69 3,328,674 -1.18(-2.28%)
Oct 24, 2011 50.94 52.00 50.53 51.87 2,882,397 +1.15(+2.27%)
Oct 21, 2011 50.04 51.15 49.97 50.72 2,885,041 +1.30(+2.62%)
Oct 20, 2011 48.88 49.55 48.27 49.43 4,276,127 +0.75(+1.55%)
Oct 19, 2011 49.98 50.00 48.61 48.67 4,784,930 -1.27(-2.54%)
Oct 18, 2011 49.16 50.27 48.50 49.94 4,082,147 +0.81(+1.65%)
Oct 17, 2011 50.30 50.53 49.00 49.13 3,359,890 -1.62(-3.19%)
Oct 14, 2011 52.13 52.38 50.49 50.75 4,029,873 -0.61(-1.19%)
Oct 13, 2011 51.61 52.04 50.63 51.36 5,147,803 -0.69(-1.32%)
Oct 12, 2011 51.64 52.63 51.43 52.04 7,176,744 +0.85(+1.66%)
Oct 11, 2011 49.71 51.44 49.56 51.20 4,583,334 +1.33(+2.67%)
Oct 10, 2011 49.03 50.47 49.03 49.86 2,882,620 +1.78(+3.70%)
Oct 07, 2011 48.87 48.94 47.27 48.08 8,729,129 -3.03(-5.93%)
Oct 06, 2011 50.56 51.13 50.46 51.11 3,092,977 +0.81(+1.61%)
Oct 05, 2011 48.31 50.47 47.94 50.30 4,177,622 +2.14(+4.45%)
Oct 04, 2011 45.94 48.19 45.76 48.16 3,660,591 +1.40(+2.99%)
Oct 03, 2011 48.00 48.69 46.63 46.76 4,069,287 -1.47(-3.04%)
Sep 30, 2011 48.41 49.60 48.03 48.23 3,394,352 -0.82(-1.67%)
Sep 29, 2011 49.23 49.55 48.06 49.04 2,678,843 +0.62(+1.28%)
Sep 28, 2011 49.74 50.31 48.26 48.43 2,283,554 -1.10(-2.23%)
Sep 27, 2011 49.48 50.50 49.27 49.53 2,597,846 +1.05(+2.16%)
Sep 26, 2011 48.79 49.03 47.41 48.48 3,547,092 -0.03(-0.06%)
Sep 23, 2011 46.90 48.92 46.80 48.51 4,271,929 +1.11(+2.35%)
Sep 22, 2011 46.77 47.65 46.45 47.40 5,205,369 -1.50(-3.06%)
Sep 21, 2011 50.84 51.44 48.86 48.89 2,918,399 -1.94(-3.82%)
Sep 20, 2011 50.83 52.35 50.76 50.84 2,435,844 +0.16(+0.32%)
Sep 19, 2011 50.48 50.96 49.63 50.67 2,597,794 -1.24(-2.39%)
Sep 16, 2011 52.27 52.63 51.32 51.91 2,930,042 -0.07(-0.13%)
Sep 15, 2011 51.41 52.33 50.84 51.98 3,786,476 +1.27(+2.50%)
Sep 14, 2011 49.90 51.44 48.96 50.71 4,276,034 +1.02(+2.05%)
Sep 13, 2011 48.69 49.82 48.56 49.69 2,970,807 +1.04(+2.13%)
Sep 12, 2011 47.39 48.71 47.23 48.65 3,450,513 +0.57(+1.19%)
Sep 09, 2011 49.45 49.54 47.84 48.08 5,729,798 -2.10(-4.18%)
Sep 08, 2011 51.17 51.44 50.04 50.18 3,125,320 -1.46(-2.82%)
Sep 07, 2011 50.19 51.64 49.87 51.64 2,436,896 +2.10(+4.23%)
Sep 06, 2011 48.04 49.70 47.68 49.54 3,490,088 -0.30(-0.61%)
Sep 02, 2011 50.67 50.95 49.73 49.84 2,554,951 -2.04(-3.93%)
Sep 01, 2011 52.40 53.12 51.77 51.88 2,334,707 -0.43(-0.82%)
Aug 31, 2011 52.64 53.04 51.83 52.31 2,673,647 +0.15(+0.29%)
Aug 30, 2011 51.90 52.47 51.35 52.16 1,833,791 -0.10(-0.20%)
Aug 29, 2011 51.50 52.28 51.45 52.26 1,844,363 +1.39(+2.73%)
Aug 26, 2011 50.08 51.01 48.47 50.87 2,819,754 +0.76(+1.52%)
Aug 25, 2011 51.24 51.43 49.85 50.11 2,707,298 -0.99(-1.94%)
Aug 24, 2011 49.51 51.14 49.25 51.10 3,979,615 +1.43(+2.88%)
Aug 23, 2011 47.86 49.67 47.54 49.67 3,728,697 +1.95(+4.09%)
Aug 22, 2011 49.10 49.28 47.59 47.72 3,392,155 -0.33(-0.69%)
Aug 19, 2011 47.78 49.30 47.71 48.05 3,576,036 -0.58(-1.19%)
Aug 18, 2011 50.34 50.48 48.19 48.64 5,108,203 -3.14(-6.07%)
Aug 17, 2011 51.80 52.36 51.05 51.78 3,167,290 +0.33(+0.65%)
Aug 16, 2011 51.97 52.25 51.04 51.44 3,800,072 -0.85(-1.62%)
Aug 15, 2011 51.52 52.44 51.27 52.29 2,854,821 +1.21(+2.37%)
Aug 12, 2011 50.00 51.54 49.93 51.08 2,692,249 +1.00(+2.00%)
Aug 11, 2011 47.63 50.74 47.11 50.08 5,814,553 +2.47(+5.18%)
Aug 10, 2011 48.56 49.06 47.46 47.62 5,993,516 -1.94(-3.92%)
Aug 09, 2011 50.01 49.92 46.56 49.56 7,936,754 +1.93(+4.06%)
Aug 08, 2011 50.01 50.15 47.61 47.63 7,948,922 -3.63(-7.08%)
Aug 05, 2011 52.25 53.17 49.91 51.25 5,092,238 -0.41(-0.79%)
Aug 04, 2011 53.16 53.44 51.66 51.66 4,684,922 -2.27(-4.20%)
Aug 03, 2011 53.64 54.02 52.49 53.93 4,640,583 +0.27(+0.50%)
Aug 02, 2011 54.55 55.25 53.64 53.66 5,117,572 -1.22(-2.22%)
Aug 01, 2011 57.71 57.83 54.42 54.88 5,134,061 -2.34(-4.09%)
Jul 29, 2011 56.91 58.07 56.63 57.23 2,737,350 -0.19(-0.33%)
Jul 28, 2011 57.32 58.63 57.16 57.42 3,382,258 +0.25(+0.43%)
Jul 27, 2011 58.86 59.02 56.28 57.17 6,159,671 -1.45(-2.47%)
Jul 26, 2011 59.88 60.19 58.42 58.62 7,402,423 -2.39(-3.92%)
Jul 25, 2011 61.53 61.73 60.97 61.01 1,705,765 -0.83(-1.34%)
Jul 22, 2011 61.63 61.85 61.60 61.83 1,594,986 -0.16(-0.26%)
Jul 21, 2011 61.13 62.19 60.91 62.00 2,396,451 +1.38(+2.28%)
Jul 20, 2011 60.60 60.81 59.88 60.62 1,791,979 +0.11(+0.19%)
Jul 19, 2011 59.83 60.72 59.77 60.50 2,810,690 +0.98(+1.65%)
Jul 18, 2011 59.85 60.43 58.92 59.52 1,679,775 -0.69(-1.14%)
Jul 15, 2011 59.57 60.34 59.57 60.21 2,921,504 +0.84(+1.41%)
Jul 14, 2011 59.81 60.07 58.98 59.37 3,032,588 -0.16(-0.27%)
Jul 13, 2011 59.75 60.15 59.43 59.53 2,448,781 +0.02(+0.03%)
Jul 12, 2011 59.39 60.33 59.10 59.51 2,592,083 -0.26(-0.43%)
Jul 11, 2011 61.07 61.16 59.67 59.77 2,525,401 -1.92(-3.12%)
Jul 08, 2011 61.64 61.86 61.12 61.69 1,773,065 -0.75(-1.20%)
Jul 07, 2011 62.55 62.55 61.98 62.44 2,258,185 +0.30(+0.49%)
Jul 06, 2011 61.86 62.33 61.76 62.14 1,160,406 +0.26(+0.42%)
Jul 05, 2011 61.93 62.07 61.36 61.88 2,023,508 -0.03(-0.05%)
Jul 01, 2011 61.45 61.93 61.25 61.91 2,806,238 +0.59(+0.96%)
Jun 30, 2011 61.15 61.64 60.91 61.32 2,018,496 +0.30(+0.50%)
Jun 29, 2011 61.49 61.59 60.72 61.02 1,993,368 -0.22(-0.36%)
Jun 28, 2011 60.44 61.51 60.12 61.23 3,015,032 +0.93(+1.55%)
Jun 27, 2011 59.43 60.46 59.12 60.30 2,083,072 +0.77(+1.30%)
Jun 24, 2011 60.42 60.42 59.25 59.53 2,431,482 -1.00(-1.65%)
Jun 23, 2011 59.88 60.53 59.25 60.53 2,537,184 -0.13(-0.22%)
Jun 22, 2011 60.45 61.33 60.45 60.66 1,961,826 -0.27(-0.44%)
Jun 21, 2011 59.98 61.13 59.75 60.93 1,867,029 +1.12(+1.88%)
Jun 20, 2011 59.57 59.88 59.56 59.81 1,825,128 +0.55(+0.93%)
Jun 17, 2011 58.23 59.43 58.23 59.25 4,103,730 +1.47(+2.54%)
Jun 16, 2011 58.32 58.95 57.61 57.79 3,080,669 -0.62(-1.06%)
Jun 15, 2011 59.63 59.93 58.36 58.41 3,339,162 -1.68(-2.79%)
Jun 14, 2011 59.78 60.52 59.78 60.08 1,546,804 +0.67(+1.12%)
Jun 13, 2011 59.93 59.99 59.23 59.42 2,047,200 -0.43(-0.72%)
Jun 10, 2011 60.16 60.28 59.80 59.84 2,235,841 -0.66(-1.09%)
Jun 09, 2011 59.60 60.83 59.47 60.50 2,455,943 +0.94(+1.58%)
Jun 08, 2011 59.36 59.74 59.21 59.56 1,944,032 +0.05(+0.08%)
Jun 07, 2011 59.87 60.61 59.51 59.51 2,287,900 +0.18(+0.30%)
Jun 06, 2011 59.83 60.19 59.31 59.33 2,068,745 -0.48(-0.80%)
Jun 03, 2011 59.90 60.51 59.13 59.81 2,983,506 -1.61(-2.62%)
May 24, 2011 61.31 61.58 61.14 61.42 2,775,590 +0.10(+0.16%)
May 23, 2011 61.63 61.98 60.73 61.32 3,436,761 -0.75(-1.21%)
May 20, 2011 62.35 62.43 61.54 62.07 3,777,640 -0.19(-0.31%)
May 19, 2011 61.90 62.68 61.85 62.26 7,236,848 +2.51(+4.21%)
May 18, 2011 59.09 60.27 59.03 59.75 4,697,061 +0.82(+1.39%)
May 17, 2011 59.09 59.11 58.24 58.93 2,043,172 -0.41(-0.69%)
May 16, 2011 58.93 59.66 58.57 59.34 3,294,956 +0.38(+0.65%)
May 13, 2011 58.88 59.43 58.35 58.96 2,953,728 +0.23(+0.39%)
May 12, 2011 58.25 58.95 57.97 58.73 2,146,515 +0.31(+0.54%)
May 11, 2011 58.20 58.64 57.98 58.42 2,481,284 +0.25(+0.43%)
May 10, 2011 58.30 58.45 57.96 58.17 2,862,447 +0.30(+0.51%)
May 09, 2011 57.57 57.93 57.17 57.87 1,331,901 +0.39(+0.68%)
May 06, 2011 57.52 57.93 57.23 57.48 2,879,366 +0.61(+1.07%)
May 05, 2011 57.43 57.57 56.69 56.87 2,856,466 -0.70(-1.21%)
May 04, 2011 57.58 58.03 57.19 57.57 2,869,912 -0.18(-0.31%)
May 03, 2011 58.36 58.52 57.47 57.75 2,396,239 -0.58(-1.00%)
May 02, 2011 58.38 58.41 58.25 58.33 3,212,510 +1.20(+2.10%)
Apr 29, 2011 57.18 57.49 57.00 57.13 3,444,372 -0.16(-0.28%)
Apr 28, 2011 56.61 57.34 56.58 57.29 3,167,539 +0.34(+0.60%)
Apr 27, 2011 56.29 57.38 56.23 56.95 5,962,595 +1.64(+2.96%)
Apr 26, 2011 54.29 56.09 54.29 55.31 5,373,958 +1.16(+2.15%)
Apr 25, 2011 54.04 54.19 53.68 54.15 1,850,268 -0.04(-0.07%)
Apr 21, 2011 53.54 54.24 53.41 54.19 2,027,291 +0.89(+1.66%)
Apr 20, 2011 52.80 53.42 52.72 53.30 2,095,330 +1.21(+2.32%)
Apr 19, 2011 52.01 52.18 51.54 52.09 2,267,421 +0.10(+0.18%)
Apr 18, 2011 52.63 52.63 51.67 52.00 2,918,184 -1.10(-2.06%)
Apr 15, 2011 52.44 53.35 52.38 53.09 3,088,909 +0.84(+1.60%)
Apr 14, 2011 52.44 52.49 51.81 52.25 2,168,521 -0.50(-0.96%)
Apr 13, 2011 52.40 53.08 52.19 52.76 2,473,644 -0.04(-0.07%)
Apr 12, 2011 53.08 53.36 52.55 52.80 1,835,921 -0.51(-0.96%)
Apr 11, 2011 53.33 53.40 52.97 53.31 2,314,307 +0.16(+0.30%)
Apr 08, 2011 53.09 53.25 52.84 53.15 2,245,053 +0.17(+0.32%)
Apr 07, 2011 52.74 53.14 52.49 52.98 3,281,350 +0.10(+0.18%)
Apr 06, 2011 52.46 52.96 52.42 52.88 2,731,902 +0.58(+1.11%)
Apr 05, 2011 52.75 53.17 52.22 52.30 4,092,603 -0.89(-1.67%)
Apr 04, 2011 53.91 53.91 52.96 53.19 2,636,854 -0.12(-0.23%)
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.