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

Thermo Fisher Scientific (NY: TMO )

569.92 -2.32 (-0.41%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 14, 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 (%)
Apr 30, 2013 77.50 77.97 77.21 77.66 2,503,224 -0.08(-0.10%)
Apr 29, 2013 78.20 78.21 77.56 77.74 1,319,909 -0.36(-0.46%)
Apr 26, 2013 76.72 78.27 77.12 78.09 2,922,069 +0.97(+1.26%)
Apr 25, 2013 78.26 78.34 77.00 77.12 2,597,828 -1.04(-1.33%)
Apr 24, 2013 78.34 79.03 77.87 78.16 4,387,558 +0.54(+0.69%)
Apr 23, 2013 77.24 78.36 77.04 77.62 2,668,416 +0.66(+0.86%)
Apr 22, 2013 77.06 77.26 76.40 76.96 2,055,611 -0.08(-0.10%)
Apr 19, 2013 77.53 77.53 76.63 77.03 3,117,481 -0.05(-0.06%)
Apr 18, 2013 78.36 78.57 76.69 77.08 2,890,491 -1.37(-1.74%)
Apr 17, 2013 78.54 78.90 77.58 78.45 3,937,234 -0.31(-0.39%)
Apr 16, 2013 76.54 78.92 76.39 78.76 8,685,459 +3.12(+4.12%)
Apr 15, 2013 76.61 81.38 74.90 75.64 15,004,250 -0.97(-1.27%)
Apr 12, 2013 76.72 77.28 76.52 76.61 2,417,386 -0.31(-0.40%)
Apr 11, 2013 78.66 78.89 76.87 76.92 5,164,743 -1.38(-1.76%)
Apr 10, 2013 76.21 78.49 76.21 78.29 4,612,474 +2.85(+3.78%)
Apr 09, 2013 75.77 75.88 75.17 75.45 1,789,559 +0.04(+0.05%)
Apr 08, 2013 74.29 75.41 74.09 75.41 1,887,038 +1.14(+1.53%)
Apr 05, 2013 73.16 74.41 72.63 74.27 2,779,220 -0.73(-0.98%)
Apr 04, 2013 74.76 75.76 74.76 75.00 1,962,251 -0.17(-0.23%)
Apr 03, 2013 75.53 76.28 74.87 75.18 4,441,859 -0.44(-0.59%)
Apr 02, 2013 72.61 75.71 72.53 75.62 5,209,051 +2.92(+4.01%)
Apr 01, 2013 73.44 73.49 72.45 72.70 1,651,150 -0.92(-1.25%)
Mar 28, 2013 72.40 73.74 72.19 73.63 1,826,504 +1.27(+1.76%)
Mar 27, 2013 71.86 72.49 71.05 72.36 2,481,575 +0.26(+0.36%)
Mar 26, 2013 72.08 72.61 71.86 72.10 3,443,406 +0.20(+0.28%)
Mar 25, 2013 73.20 73.49 71.79 71.89 3,421,883 -1.22(-1.67%)
Mar 22, 2013 74.41 74.41 72.88 73.12 2,551,179 -0.64(-0.87%)
Mar 21, 2013 74.40 74.43 72.92 73.76 3,598,870 -0.90(-1.21%)
Mar 20, 2013 75.11 75.12 74.46 74.67 2,138,889 +0.15(+0.21%)
Mar 19, 2013 74.31 74.74 73.94 74.51 2,189,031 +0.59(+0.79%)
Mar 18, 2013 73.49 74.26 73.23 73.92 1,678,325 -0.34(-0.45%)
Mar 15, 2013 73.90 74.53 73.51 74.26 2,268,363 -0.19(-0.26%)
Mar 14, 2013 74.80 74.84 74.43 74.45 1,807,014 -0.26(-0.35%)
Mar 13, 2013 74.61 74.83 72.95 74.71 1,152,733 +0.07(+0.09%)
Mar 12, 2013 74.05 74.79 73.93 74.65 1,699,269 +0.46(+0.62%)
Mar 11, 2013 73.92 74.19 73.56 74.19 1,144,991 +0.17(+0.23%)
Mar 08, 2013 73.84 74.08 73.34 74.01 1,349,525 +0.53(+0.72%)
Mar 07, 2013 73.91 73.92 73.17 73.48 1,352,753 -0.17(-0.23%)
Mar 06, 2013 73.68 73.79 73.39 73.66 1,459,448 +0.23(+0.31%)
Mar 05, 2013 72.65 73.49 72.44 73.43 2,020,396 +1.06(+1.46%)
Mar 04, 2013 71.38 72.38 71.26 72.37 1,460,377 +0.53(+0.74%)
Mar 01, 2013 70.40 71.92 70.01 71.84 1,893,176 +0.94(+1.33%)
Feb 28, 2013 71.57 71.67 70.87 70.90 2,261,531 -0.43(-0.61%)
Feb 27, 2013 70.01 71.57 69.85 71.33 1,484,224 +0.97(+1.38%)
Feb 26, 2013 69.52 70.65 69.33 70.36 2,879,600 +1.58(+2.29%)
Feb 25, 2013 70.42 70.60 68.79 68.79 1,503,461 -1.30(-1.85%)
Feb 22, 2013 69.53 70.11 69.24 70.08 1,425,836 +0.83(+1.19%)
Feb 21, 2013 69.65 69.76 68.90 69.26 2,883,652 -0.53(-0.76%)
Feb 20, 2013 71.04 71.42 69.74 69.79 3,689,067 -2.27(-3.15%)
Feb 19, 2013 71.42 72.10 71.30 72.05 1,537,758 +0.55(+0.77%)
Feb 15, 2013 71.90 71.91 71.08 71.50 2,158,694 -0.43(-0.60%)
Feb 14, 2013 71.88 72.08 71.55 71.94 2,110,321 -0.21(-0.29%)
Feb 13, 2013 71.85 72.39 71.71 72.15 1,600,058 +0.50(+0.70%)
Feb 12, 2013 71.80 72.01 71.26 71.65 1,377,614 -0.16(-0.23%)
Feb 11, 2013 71.64 71.86 70.93 71.81 1,879,666 +0.15(+0.21%)
Feb 08, 2013 71.02 71.69 70.97 71.66 1,589,854 +0.75(+1.06%)
Feb 07, 2013 70.94 71.10 70.18 70.91 1,494,398 -0.02(-0.03%)
Feb 06, 2013 71.34 71.34 70.69 70.93 2,214,412 +1.34(+1.92%)
Feb 04, 2013 71.25 71.46 69.13 69.59 3,268,614 -2.25(-3.13%)
Feb 01, 2013 69.94 72.81 69.94 71.84 4,437,866 +2.54(+3.66%)
Jan 31, 2013 67.78 69.63 67.26 69.31 3,998,397 +1.68(+2.49%)
Jan 30, 2013 67.71 68.77 67.37 67.62 3,485,881 -0.03(-0.04%)
Jan 29, 2013 68.08 68.10 67.38 67.65 1,701,926 -0.32(-0.47%)
Jan 28, 2013 68.54 68.68 67.64 67.97 1,341,643 -0.44(-0.65%)
Jan 25, 2013 67.23 68.45 66.94 68.41 1,739,113 +1.39(+2.08%)
Jan 24, 2013 67.07 67.53 66.76 67.02 1,314,647 -0.04(-0.06%)
Jan 23, 2013 66.78 67.18 66.60 67.06 1,340,355 +0.12(+0.17%)
Jan 22, 2013 66.39 67.05 66.37 66.94 2,093,620 +0.27(+0.40%)
Jan 18, 2013 66.44 66.72 66.08 66.67 1,809,479 +0.45(+0.68%)
Jan 17, 2013 65.33 66.37 65.24 66.22 1,911,531 +1.16(+1.79%)
Jan 16, 2013 65.00 65.14 64.64 65.06 1,019,914 -0.02(-0.03%)
Jan 15, 2013 64.50 65.21 64.37 65.08 823,590 +0.17(+0.27%)
Jan 14, 2013 64.99 65.17 64.54 64.90 1,202,223 +0.01(+0.01%)
Jan 11, 2013 64.76 65.07 64.69 64.90 965,549 +0.01(+0.01%)
Jan 10, 2013 65.24 65.33 64.31 64.89 1,798,279 -0.18(-0.28%)
Jan 09, 2013 63.34 65.09 63.12 65.07 2,520,878 +2.17(+3.45%)
Jan 08, 2013 63.34 63.39 62.77 62.90 1,839,796 -0.39(-0.62%)
Jan 07, 2013 62.64 63.34 62.52 63.29 1,914,345 +0.49(+0.78%)
Jan 04, 2013 62.40 63.06 62.14 62.80 1,724,367 +0.55(+0.88%)
Jan 03, 2013 62.40 62.59 62.08 62.25 1,375,846 -0.19(-0.31%)
Jan 02, 2013 62.50 62.58 62.00 62.45 1,809,244 +1.17(+1.91%)
Dec 31, 2012 60.34 61.36 59.85 61.27 1,510,044 +0.84(+1.38%)
Dec 28, 2012 60.59 60.99 60.43 60.44 1,104,373 -0.49(-0.80%)
Dec 27, 2012 60.86 61.21 60.04 60.93 1,571,128 +0.13(+0.22%)
Dec 26, 2012 61.50 61.88 60.78 60.79 1,237,933 -0.63(-1.03%)
Dec 24, 2012 61.25 61.64 61.22 61.43 645,305 +0.12(+0.20%)
Dec 21, 2012 62.00 62.20 61.21 61.30 3,623,691 -1.29(-2.06%)
Dec 20, 2012 61.78 62.60 61.63 62.59 1,871,916 +0.38(+0.62%)
Dec 19, 2012 62.79 62.92 62.14 62.21 2,381,492 -0.48(-0.77%)
Dec 18, 2012 62.34 62.74 61.90 62.69 3,075,194 +0.43(+0.69%)
Dec 17, 2012 61.93 62.25 61.81 62.25 1,852,654 +0.57(+0.92%)
Dec 14, 2012 62.25 62.30 61.58 61.69 2,598,053 -0.68(-1.09%)
Dec 13, 2012 62.41 62.58 62.23 62.37 2,703,005 -0.08(-0.12%)
Dec 12, 2012 62.64 62.82 62.37 62.45 3,455,258 -0.12(-0.20%)
Dec 11, 2012 62.09 62.75 62.07 62.57 3,618,226 +0.48(+0.77%)
Dec 10, 2012 61.36 62.30 61.34 62.09 2,546,257 +0.48(+0.78%)
Dec 07, 2012 61.73 61.84 61.22 61.61 2,214,640 -0.09(-0.14%)
Dec 06, 2012 61.16 61.70 60.72 61.70 2,396,083 +0.39(+0.64%)
Dec 05, 2012 61.01 61.32 60.45 61.30 2,016,607 +0.34(+0.55%)
Dec 04, 2012 60.99 61.14 60.30 60.97 1,800,153 +0.06(+0.09%)
Nov 30, 2012 61.04 61.13 60.72 60.91 1,477,538 +0.04(+0.06%)
Nov 29, 2012 60.24 61.03 60.11 60.87 1,772,915 +0.73(+1.21%)
Nov 28, 2012 59.44 60.17 58.83 60.15 1,831,593 +0.54(+0.90%)
Nov 27, 2012 59.65 59.95 59.24 59.61 1,694,943 -0.12(-0.21%)
Nov 26, 2012 59.50 59.73 58.89 59.73 1,390,521 -0.31(-0.51%)
Nov 23, 2012 59.09 60.04 58.49 60.04 961,397 +1.42(+2.42%)
Nov 21, 2012 59.13 59.16 58.45 58.62 1,616,018 -0.64(-1.08%)
Nov 20, 2012 58.63 59.30 58.42 59.26 1,304,569 +0.40(+0.68%)
Nov 19, 2012 58.63 58.94 58.09 58.86 1,554,996 +0.79(+1.35%)
Nov 16, 2012 57.84 58.43 57.33 58.07 2,266,331 +0.14(+0.25%)
Nov 15, 2012 58.29 58.54 57.46 57.93 1,497,295 -0.27(-0.46%)
Nov 14, 2012 58.70 59.46 58.04 58.20 3,229,606 -0.45(-0.77%)
Nov 13, 2012 57.53 59.35 57.51 58.65 2,870,720 +0.54(+0.92%)
Nov 12, 2012 58.29 58.29 57.62 58.11 1,322,851 -0.06(-0.10%)
Nov 09, 2012 57.49 58.41 57.14 58.17 2,248,818 +0.89(+1.56%)
Nov 08, 2012 58.17 58.32 57.17 57.28 2,095,818 -1.04(-1.79%)
Nov 07, 2012 59.10 59.30 57.68 58.32 2,454,206 -0.93(-1.57%)
Nov 06, 2012 59.36 59.76 59.17 59.25 1,524,158 -0.11(-0.18%)
Nov 05, 2012 58.90 59.48 58.83 59.36 1,938,201 +0.41(+0.70%)
Nov 02, 2012 60.15 60.33 58.89 58.95 1,438,821 -0.89(-1.49%)
Nov 01, 2012 58.78 60.01 58.57 59.84 3,491,231 +1.31(+2.24%)
Oct 31, 2012 58.49 58.71 57.86 58.53 3,106,280 +0.02(+0.03%)
Oct 26, 2012 59.22 58.51 58.51 58.51 1,861,053 -0.63(-1.07%)
Oct 25, 2012 58.47 59.42 58.27 59.14 3,871,652 +1.28(+2.22%)
Oct 24, 2012 56.76 58.02 56.45 57.85 4,674,620 +2.64(+4.77%)
Oct 23, 2012 55.24 55.72 54.84 55.22 2,423,080 -0.41(-0.74%)
Oct 19, 2012 56.41 56.70 55.44 55.63 3,094,485 -0.92(-1.63%)
Oct 18, 2012 57.65 57.65 55.94 56.55 4,198,277 -1.47(-2.53%)
Oct 17, 2012 57.97 58.28 57.73 58.02 1,447,806 +0.25(+0.43%)
Oct 16, 2012 57.15 57.93 56.89 57.77 937,651 +0.81(+1.41%)
Oct 15, 2012 56.49 57.02 56.30 56.96 1,033,816 +0.57(+1.00%)
Oct 12, 2012 56.92 57.38 56.34 56.40 1,424,834 -0.32(-0.56%)
Oct 11, 2012 56.52 57.03 56.40 56.71 1,359,288 +0.73(+1.30%)
Oct 10, 2012 56.33 56.47 55.69 55.99 1,812,744 -0.45(-0.80%)
Oct 09, 2012 57.78 57.78 56.40 56.44 2,314,880 -1.55(-2.68%)
Oct 08, 2012 57.97 58.32 57.69 57.99 1,422,624 -0.38(-0.66%)
Oct 05, 2012 58.42 59.16 58.14 58.37 1,661,441 +0.58(+1.00%)
Oct 04, 2012 57.50 57.95 57.32 57.80 1,259,084 +0.53(+0.92%)
Oct 03, 2012 57.51 57.69 57.04 57.27 1,164,312 +0.03(+0.05%)
Oct 02, 2012 56.85 57.37 56.64 57.24 1,101,498 +0.47(+0.83%)
Oct 01, 2012 56.64 57.58 56.57 56.77 2,036,774 +0.38(+0.68%)
Sep 28, 2012 56.72 56.85 56.03 56.39 1,311,262 -0.58(-1.03%)
Sep 27, 2012 56.41 57.15 56.41 56.97 1,182,594 +0.69(+1.23%)
Sep 26, 2012 56.57 56.91 56.16 56.28 1,052,405 -0.28(-0.49%)
Sep 25, 2012 57.25 57.62 56.51 56.56 1,616,759 -0.44(-0.77%)
Sep 24, 2012 56.85 57.26 56.78 57.00 1,021,726 -0.23(-0.40%)
Sep 21, 2012 57.52 57.65 57.20 57.23 2,281,866 -0.01(-0.02%)
Sep 20, 2012 57.11 57.61 56.95 57.24 2,287,023 -0.02(-0.03%)
Sep 19, 2012 57.49 57.76 57.10 57.26 1,960,590 -0.23(-0.40%)
Sep 18, 2012 57.68 57.77 57.18 57.49 2,043,674 -0.20(-0.35%)
Sep 17, 2012 57.84 58.23 57.53 57.69 1,593,732 -0.40(-0.69%)
Sep 14, 2012 57.74 58.47 57.35 58.09 2,498,863 +0.61(+1.07%)
Sep 13, 2012 56.84 57.61 56.44 57.48 2,320,066 +0.74(+1.30%)
Sep 12, 2012 56.59 57.03 56.47 56.74 1,777,791 +0.24(+0.42%)
Sep 11, 2012 56.42 56.76 56.31 56.50 1,660,121 +0.03(+0.05%)
Sep 10, 2012 56.39 56.78 56.28 56.47 1,866,564 +0.11(+0.20%)
Sep 07, 2012 55.82 56.38 55.73 56.36 1,548,387 +0.67(+1.20%)
Sep 06, 2012 54.90 55.79 54.90 55.69 1,916,068 +1.14(+2.09%)
Sep 05, 2012 54.88 54.88 54.31 54.55 1,304,427 -0.26(-0.47%)
Sep 04, 2012 54.77 55.15 54.17 54.81 1,702,088 -0.04(-0.07%)
Aug 31, 2012 54.75 55.23 54.43 54.85 1,547,229 +0.35(+0.65%)
Aug 30, 2012 54.28 54.67 53.95 54.49 1,503,678 -0.18(-0.33%)
Aug 29, 2012 53.88 54.74 53.87 54.68 1,608,452 +0.51(+0.94%)
Aug 27, 2012 54.13 54.55 53.84 54.17 1,565,001 +0.05(+0.09%)
Aug 24, 2012 53.75 54.26 53.50 54.12 1,333,064 +0.27(+0.50%)
Aug 23, 2012 54.10 54.21 53.56 53.85 1,284,043 -0.24(-0.44%)
Aug 22, 2012 53.80 54.34 53.69 54.09 1,440,177 +0.17(+0.32%)
Aug 21, 2012 54.29 54.72 53.86 53.92 1,281,508 -0.17(-0.32%)
Aug 20, 2012 54.00 54.38 53.72 54.09 1,516,884 -0.05(-0.09%)
Aug 17, 2012 54.06 54.43 53.70 54.14 1,919,279 +0.06(+0.11%)
Aug 16, 2012 54.50 54.87 53.73 54.08 3,618,540 -0.97(-1.75%)
Aug 15, 2012 54.30 55.22 54.04 55.05 2,932,455 +0.81(+1.50%)
Aug 14, 2012 54.65 54.74 54.03 54.24 1,564,089 -0.27(-0.49%)
Aug 13, 2012 54.37 54.56 54.11 54.50 1,062,880 -0.08(-0.14%)
Aug 10, 2012 54.37 54.60 54.14 54.58 1,086,492 +0.11(+0.21%)
Aug 09, 2012 54.71 54.97 54.06 54.47 1,645,942 -0.33(-0.61%)
Aug 08, 2012 54.49 54.94 54.26 54.80 1,946,304 +0.14(+0.26%)
Aug 07, 2012 54.18 54.98 54.10 54.66 1,796,575 +0.55(+1.01%)
Aug 06, 2012 54.22 54.33 53.80 54.11 1,941,736 -0.02(-0.04%)
Aug 03, 2012 53.00 54.31 53.00 54.13 2,479,876 +2.11(+4.06%)
Aug 02, 2012 52.66 53.05 51.42 52.02 2,368,892 -1.21(-2.28%)
Aug 01, 2012 53.62 53.75 52.99 53.23 2,364,798 -0.01(-0.02%)
Jul 31, 2012 53.42 53.82 53.18 53.24 2,081,041 -0.37(-0.70%)
Jul 30, 2012 53.60 54.00 53.32 53.62 1,537,880 -0.04(-0.07%)
Jul 27, 2012 52.67 53.86 52.60 53.65 3,305,610 +1.35(+2.58%)
Jul 26, 2012 52.36 52.97 51.26 52.30 3,097,345 +0.53(+1.02%)
Jul 25, 2012 48.86 51.96 48.86 51.78 6,044,417 +4.17(+8.76%)
Jul 24, 2012 48.29 48.48 47.47 47.61 3,494,515 -0.88(-1.81%)
Jul 23, 2012 49.12 49.14 48.29 48.49 2,186,795 -1.29(-2.59%)
Jul 20, 2012 50.37 50.40 49.43 49.78 2,039,082 -0.94(-1.85%)
Jul 19, 2012 50.98 51.05 49.96 50.72 2,092,802 -0.19(-0.38%)
Jul 18, 2012 49.74 50.97 49.54 50.91 2,114,412 +0.87(+1.74%)
Jul 17, 2012 49.84 50.12 49.12 50.04 1,546,233 +0.40(+0.81%)
Jul 16, 2012 50.22 50.35 49.28 49.64 2,785,101 -0.13(-0.27%)
Jul 13, 2012 49.32 50.25 49.23 49.77 1,583,735 +0.56(+1.15%)
Jul 12, 2012 48.98 49.50 48.53 49.21 1,830,310 -0.26(-0.52%)
Jul 11, 2012 48.82 49.69 48.82 49.46 2,099,615 +0.52(+1.05%)
Jul 10, 2012 50.42 50.55 48.70 48.95 2,808,679 -0.38(-0.78%)
Jul 09, 2012 48.91 49.49 48.87 49.33 1,220,610 +0.14(+0.29%)
Jul 06, 2012 49.80 50.10 48.94 49.19 1,408,122 -1.11(-2.21%)
Jul 05, 2012 51.10 51.28 50.13 50.30 1,938,548 -0.20(-0.40%)
Jul 03, 2012 49.22 50.52 49.12 50.50 1,567,065 +1.36(+2.76%)
Jul 02, 2012 50.01 50.02 48.86 49.14 2,376,453 -0.51(-1.02%)
Jun 29, 2012 49.33 49.67 48.92 49.65 2,758,563 +1.30(+2.69%)
Jun 28, 2012 48.27 48.51 47.92 48.35 2,449,126 -0.33(-0.67%)
Jun 27, 2012 47.64 48.74 47.64 48.67 1,647,917 +1.29(+2.73%)
Jun 26, 2012 47.69 47.84 47.27 47.38 1,622,229 -0.28(-0.58%)
Jun 25, 2012 48.24 48.28 47.53 47.66 1,721,766 -1.16(-2.37%)
Jun 22, 2012 48.12 49.01 48.12 48.81 1,953,567 +0.61(+1.27%)
Jun 21, 2012 49.53 49.74 48.13 48.20 1,553,199 -1.18(-2.38%)
Jun 20, 2012 49.74 49.83 48.75 49.38 1,300,552 -0.28(-0.56%)
Jun 19, 2012 48.94 49.86 48.84 49.66 1,663,539 +0.98(+2.00%)
Jun 18, 2012 48.72 48.98 48.39 48.68 1,735,176 -0.32(-0.64%)
Jun 15, 2012 48.81 49.04 48.49 49.00 2,371,963 +0.56(+1.17%)
Jun 14, 2012 47.94 48.54 47.72 48.43 2,601,334 +0.75(+1.56%)
Jun 13, 2012 48.09 48.89 47.50 47.69 1,883,696 -0.31(-0.64%)
Jun 12, 2012 47.55 48.01 46.97 47.99 2,303,070 +0.56(+1.19%)
Jun 11, 2012 49.01 49.07 47.38 47.43 1,842,025 -1.10(-2.26%)
Jun 08, 2012 48.09 48.64 47.86 48.53 1,912,591 +0.21(+0.43%)
Jun 07, 2012 48.40 48.87 48.23 48.32 3,255,503 +0.52(+1.08%)
Jun 06, 2012 47.43 47.82 47.27 47.80 2,533,333 +0.70(+1.48%)
Jun 05, 2012 46.13 47.26 46.11 47.10 2,929,699 +0.72(+1.54%)
Jun 04, 2012 46.83 46.94 45.92 46.39 3,480,847 -0.48(-1.02%)
Jun 01, 2012 47.27 47.55 46.85 46.87 2,992,481 -1.29(-2.67%)
May 31, 2012 48.73 48.78 47.90 48.15 3,284,053 -0.66(-1.35%)
May 30, 2012 48.89 48.89 48.02 48.81 3,842,250 -0.52(-1.06%)
May 29, 2012 49.72 50.13 49.29 49.34 2,931,026 +0.04(+0.08%)
May 25, 2012 49.62 50.08 49.11 49.30 1,864,219 -0.51(-1.01%)
May 24, 2012 48.94 49.86 48.59 49.80 2,934,834 +1.17(+2.41%)
May 23, 2012 48.66 48.75 47.62 48.63 3,882,409 -0.34(-0.70%)
May 22, 2012 49.80 49.92 48.75 48.97 2,152,336 -0.55(-1.12%)
May 21, 2012 48.28 49.59 48.19 49.53 2,461,130 +1.32(+2.73%)
May 18, 2012 49.02 49.13 48.07 48.21 2,345,589 -0.58(-1.19%)
May 17, 2012 49.05 49.75 48.77 48.79 2,618,128 -0.37(-0.76%)
May 16, 2012 49.58 50.15 49.14 49.16 1,565,466 -0.28(-0.56%)
May 15, 2012 49.83 50.55 49.29 49.44 2,112,590 -0.68(-1.35%)
May 14, 2012 50.20 50.55 49.82 50.12 1,410,026 -0.73(-1.43%)
May 11, 2012 50.72 51.36 50.65 50.84 1,505,601 -0.15(-0.30%)
May 10, 2012 51.41 51.74 50.76 51.00 1,769,426 +0.11(+0.22%)
May 09, 2012 50.77 51.32 50.14 50.88 2,176,856 -0.43(-0.84%)
May 08, 2012 51.10 51.51 50.46 51.31 2,394,825 -0.23(-0.44%)
May 07, 2012 51.53 51.88 51.27 51.54 1,475,802 +0.00(+0.00%)
May 04, 2012 52.54 52.54 51.28 51.54 2,121,213 -1.15(-2.19%)
May 03, 2012 53.02 53.04 52.41 52.69 2,161,300 -0.35(-0.67%)
May 02, 2012 53.34 53.34 52.69 53.05 1,817,004 -0.48(-0.89%)
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.