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

Boston Scientific (NY: BSX )

73.17 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 6.980 7.050 6.870 6.880 12,100,301 -0.08(-1.15%)
Apr 29, 2010 6.990 7.070 6.945 6.960 19,617,256 -0.03(-0.43%)
Apr 28, 2010 7.110 7.130 6.940 6.990 26,427,752 -0.11(-1.55%)
Apr 27, 2010 6.880 7.240 6.760 7.100 1,150 +0.04(+0.57%)
Apr 26, 2010 7.230 7.290 7.020 7.060 37,194,380 -0.15(-2.08%)
Apr 23, 2010 7.290 7.330 7.120 7.210 17,123,428 +0.00(+0.00%)
Apr 22, 2010 7.210 7.290 7.110 7.210 22,778,242 -0.02(-0.28%)
Apr 21, 2010 7.230 7.350 7.160 7.230 65,569 -0.10(-1.36%)
Apr 20, 2010 7.430 7.450 7.295 7.330 5,400 -0.02(-0.27%)
Apr 19, 2010 7.330 7.440 7.240 7.350 33,687,920 +0.01(+0.14%)
Apr 16, 2010 7.520 7.540 7.230 7.340 91,255,608 +0.20(+2.80%)
Apr 15, 2010 7.120 7.200 7.090 7.140 23,513,180 -0.02(-0.28%)
Apr 14, 2010 6.920 7.220 6.920 7.160 44,924,064 +0.26(+3.77%)
Apr 13, 2010 6.950 6.980 6.840 6.900 58,391,744 -0.04(-0.58%)
Apr 12, 2010 6.980 7.060 6.940 6.940 19,881,716 -0.03(-0.43%)
Apr 09, 2010 6.990 7.020 6.890 6.970 39,585,468 -0.01(-0.14%)
Apr 08, 2010 7.090 7.130 6.970 6.980 32,157,836 -0.17(-2.38%)
Apr 07, 2010 7.110 7.160 7.050 7.150 20,169,344 +0.01(+0.14%)
Apr 06, 2010 7.150 7.220 7.090 7.140 26,673,308 -0.08(-1.11%)
Apr 05, 2010 7.240 7.240 7.150 7.220 14,928,014 -0.01(-0.14%)
Apr 01, 2010 7.290 7.230 7.230 7.230 27,778,700 +0.01(+0.14%)
Mar 31, 2010 7.220 7.260 7.160 7.220 22,734,876 -0.03(-0.41%)
Mar 30, 2010 7.070 7.270 7.010 7.250 50,869,740 +0.06(+0.83%)
Mar 29, 2010 7.040 7.200 6.970 7.190 35,297,888 +0.18(+2.57%)
Mar 26, 2010 6.950 7.030 6.910 7.010 24,877,692 +0.05(+0.72%)
Mar 25, 2010 7.100 7.120 6.700 6.960 86,609,352 -0.08(-1.14%)
Mar 24, 2010 6.960 7.080 6.940 7.040 17,266,596 +0.02(+0.28%)
Mar 23, 2010 6.970 7.080 6.810 7.020 53,540,596 +0.07(+1.01%)
Mar 22, 2010 7.170 7.170 6.940 6.950 32,783,860 -0.18(-2.52%)
Mar 19, 2010 7.200 7.240 7.040 7.130 41,529,248 +0.06(+0.85%)
Mar 18, 2010 7.010 7.090 6.800 7.070 79,502,064 +0.12(+1.73%)
Mar 17, 2010 7.170 7.190 6.890 6.950 62,405,548 -0.14(-1.97%)
Mar 16, 2010 6.920 7.180 6.840 7.090 134,719,472 +0.29(+4.26%)
Mar 15, 2010 7.780 6.980 6.310 6.800 244,592,384 -0.98(-12.60%)
Mar 12, 2010 7.890 7.960 7.760 7.780 14,577,144 -0.08(-1.02%)
Mar 11, 2010 7.800 7.860 7.680 7.860 15,700,156 +0.21(+2.75%)
Mar 10, 2010 7.700 7.760 7.640 7.650 16,191,954 -0.09(-1.16%)
Mar 09, 2010 7.840 7.920 7.700 7.740 24,442,296 -0.16(-2.03%)
Mar 08, 2010 7.920 7.950 7.820 7.900 20,604,018 +0.01(+0.13%)
Mar 05, 2010 7.980 7.980 7.850 7.890 26,906,430 -0.03(-0.38%)
Mar 04, 2010 7.900 8.030 7.810 7.920 33,014,736 +0.02(+0.25%)
Mar 03, 2010 7.850 8.028 7.790 7.900 19,317,632 +0.08(+1.02%)
Mar 02, 2010 7.640 7.830 7.640 7.820 20,926,996 +0.05(+0.64%)
Mar 01, 2010 7.780 7.840 7.720 7.770 19,325,828 +0.03(+0.39%)
Feb 26, 2010 7.710 7.860 7.700 7.740 18,903,342 +0.02(+0.26%)
Feb 25, 2010 7.690 7.750 7.640 7.720 21,517,264 -0.08(-1.03%)
Feb 24, 2010 7.780 7.850 7.750 7.800 17,359,454 +0.05(+0.65%)
Feb 23, 2010 7.830 7.850 7.720 7.750 18,015,886 -0.12(-1.52%)
Feb 22, 2010 7.740 7.930 7.690 7.870 22,635,696 +0.18(+2.34%)
Feb 19, 2010 7.650 7.730 7.610 7.690 12,421,181 -0.10(-1.28%)
Feb 18, 2010 7.670 7.920 7.660 7.790 17,745,456 +0.04(+0.52%)
Feb 17, 2010 7.480 7.820 7.470 7.750 38,507,020 +0.34(+4.59%)
Feb 16, 2010 7.410 7.430 7.190 7.410 36,869,888 +0.02(+0.27%)
Feb 12, 2010 7.340 7.390 7.390 7.390 58,085,600 -0.08(-1.07%)
Feb 11, 2010 7.770 7.780 7.390 7.470 154,075,088 -0.82(-9.89%)
Feb 10, 2010 8.230 8.420 8.100 8.290 23,676,850 +0.06(+0.73%)
Feb 09, 2010 8.220 8.250 8.080 8.230 19,329,184 +0.09(+1.11%)
Feb 08, 2010 8.170 8.250 8.070 8.140 15,515,664 -0.07(-0.85%)
Feb 05, 2010 8.160 8.210 8.060 8.210 17,423,412 +0.03(+0.37%)
Feb 04, 2010 8.310 8.400 8.160 8.180 21,675,304 -0.18(-2.15%)
Feb 03, 2010 8.350 8.400 8.260 8.360 12,622,275 -0.04(-0.48%)
Feb 02, 2010 8.450 8.480 8.250 8.400 37,334,824 +0.01(+0.06%)
Feb 01, 2010 8.480 8.830 8.240 8.395 68,296,232 -0.24(-2.72%)
Jan 29, 2010 8.740 8.820 8.620 8.630 12,241,355 -0.09(-1.03%)
Jan 28, 2010 8.930 8.990 8.660 8.720 16,115,743 -0.21(-2.35%)
Jan 27, 2010 9.020 9.080 8.860 8.930 18,179,676 -0.10(-1.11%)
Jan 26, 2010 8.990 9.150 8.930 9.030 10,785,797 +0.02(+0.22%)
Jan 25, 2010 9.080 9.200 8.980 9.010 12,609,980 +0.01(+0.11%)
Jan 22, 2010 9.160 9.240 9.000 9.000 22,410,012 -0.20(-2.17%)
Jan 21, 2010 9.360 9.440 9.040 9.200 31,725,064 -0.28(-2.95%)
Jan 20, 2010 9.610 9.790 9.400 9.480 33,227,160 -0.14(-1.46%)
Jan 19, 2010 9.450 9.620 9.410 9.620 14,560,131 +0.19(+2.01%)
Jan 15, 2010 9.500 9.430 9.430 9.430 16,701,400 -0.08(-0.84%)
Jan 14, 2010 9.120 9.520 9.090 9.510 20,174,444 +0.36(+3.93%)
Jan 13, 2010 9.170 9.190 8.990 9.150 10,789,520 +0.01(+0.11%)
Jan 12, 2010 9.040 9.280 8.980 9.140 14,009,529 +0.07(+0.77%)
Jan 11, 2010 9.080 9.160 9.000 9.070 8,951,488 +0.07(+0.78%)
Jan 08, 2010 8.940 9.130 8.930 9.000 18,895,302 -0.09(-0.99%)
Jan 07, 2010 9.200 9.240 9.040 9.090 15,365,758 -0.07(-0.76%)
Jan 06, 2010 9.070 9.280 8.990 9.160 12,922,951 +0.12(+1.33%)
Jan 05, 2010 8.990 9.100 8.940 9.040 8,594,185 +0.03(+0.33%)
Jan 04, 2010 8.860 9.130 8.780 9.010 14,332,274 +0.01(+0.11%)
Dec 31, 2009 9.070 9.000 9.000 9.000 7,934,200 -0.05(-0.55%)
Dec 30, 2009 8.780 9.060 8.710 9.050 13,576,747 +0.23(+2.61%)
Dec 29, 2009 8.880 8.890 8.790 8.820 6,845,310 -0.01(-0.11%)
Dec 28, 2009 8.810 8.880 8.750 8.830 7,448,060 -0.02(-0.23%)
Dec 24, 2009 8.800 8.900 8.800 8.850 1,898,231 +0.03(+0.34%)
Dec 23, 2009 8.820 8.860 8.700 8.820 13,947,902 +0.02(+0.23%)
Dec 22, 2009 8.810 8.880 8.710 8.800 9,562,524 +0.02(+0.23%)
Dec 21, 2009 8.930 9.020 8.770 8.780 14,015,567 -0.12(-1.35%)
Dec 18, 2009 8.720 8.900 8.630 8.900 20,232,822 +0.20(+2.30%)
Dec 17, 2009 8.650 8.760 8.650 8.700 10,279,776 -0.16(-1.81%)
Dec 16, 2009 8.810 8.980 8.780 8.860 12,166,852 +0.00(+0.00%)
Dec 15, 2009 8.885 8.990 8.830 8.860 16,776,033 -0.07(-0.78%)
Dec 14, 2009 8.824 9.020 8.800 8.930 15,610,723 +0.26(+3.00%)
Dec 11, 2009 8.670 8.730 8.530 8.670 11,663,545 -0.05(-0.57%)
Dec 10, 2009 8.460 8.760 8.460 8.720 17,194,648 +0.24(+2.83%)
Dec 09, 2009 8.450 8.500 8.400 8.480 6,785,326 +0.00(+0.00%)
Dec 08, 2009 8.520 8.520 8.350 8.480 14,025,583 -0.02(-0.24%)
Dec 07, 2009 8.500 8.580 8.460 8.500 8,829,498 -0.02(-0.23%)
Dec 04, 2009 8.490 8.660 8.430 8.520 22,787,378 +0.05(+0.59%)
Dec 03, 2009 8.640 8.670 8.450 8.470 17,127,336 -0.12(-1.40%)
Dec 02, 2009 8.420 8.630 8.420 8.590 15,931,852 +0.15(+1.78%)
Dec 01, 2009 8.450 8.480 8.310 8.440 13,006,214 +0.07(+0.84%)
Nov 30, 2009 8.480 8.590 8.270 8.370 15,318,426 -0.13(-1.53%)
Nov 27, 2009 8.350 8.540 8.250 8.500 6,425,575 -0.14(-1.62%)
Nov 25, 2009 8.640 8.720 8.510 8.640 16,705,813 +0.08(+0.93%)
Nov 24, 2009 8.140 8.580 8.110 8.560 29,114,352 +0.40(+4.90%)
Nov 23, 2009 8.140 8.230 8.100 8.160 15,149,007 +0.07(+0.87%)
Nov 20, 2009 8.230 8.230 8.030 8.090 23,308,148 -0.12(-1.46%)
Nov 19, 2009 8.350 8.360 8.110 8.210 23,415,326 -0.18(-2.15%)
Nov 18, 2009 8.370 8.460 8.300 8.390 13,855,543 +0.12(+1.45%)
Nov 17, 2009 8.330 8.360 8.170 8.270 13,954,110 -0.11(-1.31%)
Nov 16, 2009 8.310 8.480 8.310 8.380 11,379,970 +0.12(+1.45%)
Nov 13, 2009 8.240 8.350 8.170 8.260 13,728,436 +0.07(+0.85%)
Nov 12, 2009 8.330 8.380 8.170 8.190 11,555,961 -0.19(-2.27%)
Nov 11, 2009 8.360 8.430 8.290 8.380 17,026,898 +0.11(+1.33%)
Nov 10, 2009 8.330 8.350 8.150 8.270 16,180,679 -0.04(-0.48%)
Nov 09, 2009 8.190 8.310 8.070 8.310 16,768,412 +0.23(+2.85%)
Nov 06, 2009 7.990 8.260 7.890 8.080 19,924,036 +0.08(+1.00%)
Nov 05, 2009 8.100 8.140 7.840 8.000 38,904,324 -0.05(-0.62%)
Nov 04, 2009 8.030 8.220 7.930 8.050 22,924,188 +0.06(+0.75%)
Nov 03, 2009 8.170 8.210 7.880 7.990 44,680,556 -0.22(-2.68%)
Nov 02, 2009 8.310 8.350 8.080 8.210 32,694,592 +0.09(+1.11%)
Oct 30, 2009 8.260 8.340 8.090 8.120 25,205,060 -0.21(-2.52%)
Oct 29, 2009 8.190 8.340 8.120 8.330 21,564,280 +0.21(+2.59%)
Oct 28, 2009 8.330 8.480 8.110 8.120 18,399,276 -0.25(-2.99%)
Oct 27, 2009 8.460 8.590 8.350 8.370 24,863,984 -0.10(-1.18%)
Oct 26, 2009 8.790 8.790 8.420 8.470 37,045,312 -0.28(-3.20%)
Oct 23, 2009 8.640 8.770 8.590 8.750 47,396,096 +0.37(+4.42%)
Oct 22, 2009 8.250 8.600 8.140 8.380 47,681,372 +0.17(+2.07%)
Oct 21, 2009 8.540 8.600 8.170 8.210 85,618,072 -0.36(-4.20%)
Oct 20, 2009 8.468 8.600 8.390 8.570 138,437,520 -1.59(-15.65%)
Oct 19, 2009 10.22 10.29 10.09 10.16 31,669,500 +0.14(+1.40%)
Oct 16, 2009 10.03 10.09 9.950 10.02 16,199,482 -0.08(-0.79%)
Oct 15, 2009 10.06 10.16 9.980 10.10 11,650,141 +0.04(+0.40%)
Oct 14, 2009 10.01 10.11 9.950 10.06 20,278,944 +0.12(+1.21%)
Oct 13, 2009 9.990 10.09 9.890 9.940 16,291,903 -0.06(-0.60%)
Oct 12, 2009 10.27 10.45 9.920 10.00 14,696,790 -0.29(-2.82%)
Oct 09, 2009 10.21 10.35 10.17 10.29 8,185,466 +0.04(+0.39%)
Oct 08, 2009 10.18 10.36 10.14 10.25 15,711,442 +0.10(+0.99%)
Oct 07, 2009 9.920 10.19 9.870 10.15 26,583,840 +0.20(+2.01%)
Oct 06, 2009 9.730 10.07 9.730 9.950 32,624,120 -0.17(-1.68%)
Oct 05, 2009 10.02 10.18 9.750 10.12 20,370,762 +0.11(+1.10%)
Oct 02, 2009 10.11 10.17 9.980 10.01 21,817,336 -0.24(-2.34%)
Oct 01, 2009 10.58 10.60 10.04 10.25 23,962,564 -0.34(-3.21%)
Sep 30, 2009 10.63 10.64 10.33 10.59 21,084,334 -0.09(-0.84%)
Sep 29, 2009 10.71 10.80 10.59 10.68 14,876,589 -0.19(-1.75%)
Sep 28, 2009 10.38 10.91 10.32 10.87 20,756,928 +0.52(+5.02%)
Sep 25, 2009 10.59 10.62 10.34 10.35 22,588,136 -0.28(-2.63%)
Sep 24, 2009 10.83 10.94 10.56 10.63 16,315,861 -0.19(-1.76%)
Sep 23, 2009 10.99 11.27 10.80 10.82 23,639,516 -0.17(-1.55%)
Sep 22, 2009 11.04 11.15 10.80 10.99 20,074,500 -0.05(-0.45%)
Sep 21, 2009 10.89 11.19 10.89 11.04 17,351,892 +0.07(+0.64%)
Sep 18, 2009 11.10 11.11 10.85 10.97 14,731,702 -0.04(-0.36%)
Sep 17, 2009 11.02 11.08 10.84 11.01 18,248,392 -0.05(-0.46%)
Sep 16, 2009 11.22 11.22 10.86 11.06 17,940,946 -0.10(-0.89%)
Sep 15, 2009 11.39 11.39 10.97 11.16 16,942,736 -0.19(-1.67%)
Sep 14, 2009 11.11 11.36 10.95 11.35 13,279,564 +0.01(+0.09%)
Sep 11, 2009 11.63 11.67 11.32 11.34 11,446,667 -0.30(-2.58%)
Sep 10, 2009 11.51 11.68 11.35 11.64 11,384,936 +0.18(+1.57%)
Sep 09, 2009 11.24 11.56 10.98 11.46 17,888,992 +0.23(+2.05%)
Sep 08, 2009 11.39 11.50 11.12 11.23 9,715,502 -0.13(-1.14%)
Sep 04, 2009 11.29 11.37 11.23 11.36 5,430,875 +0.06(+0.53%)
Sep 03, 2009 11.21 11.30 11.09 11.30 7,715,168 +0.17(+1.53%)
Sep 02, 2009 11.21 11.28 10.96 11.13 13,701,879 -0.12(-1.07%)
Sep 01, 2009 11.66 11.77 11.20 11.25 21,223,268 -0.50(-4.26%)
Aug 31, 2009 11.46 11.77 11.32 11.75 14,532,761 +0.31(+2.71%)
Aug 28, 2009 11.59 11.60 11.37 11.44 7,400,660 -0.05(-0.44%)
Aug 27, 2009 11.49 11.63 11.30 11.49 11,032,345 +0.06(+0.52%)
Aug 26, 2009 11.53 11.63 11.41 11.43 10,513,553 -0.14(-1.21%)
Aug 25, 2009 11.46 11.67 11.41 11.57 9,690,244 +0.11(+0.96%)
Aug 24, 2009 11.46 11.51 11.36 11.46 7,879,497 +0.09(+0.79%)
Aug 21, 2009 11.45 11.51 11.28 11.37 10,080,892 +0.05(+0.44%)
Aug 20, 2009 11.18 11.33 11.15 11.32 5,670,427 +0.08(+0.71%)
Aug 19, 2009 11.05 11.29 11.04 11.24 10,831,990 +0.07(+0.63%)
Aug 18, 2009 11.11 11.33 10.97 11.17 11,685,384 +0.19(+1.71%)
Aug 17, 2009 10.99 11.11 10.86 10.98 8,688,894 -0.16(-1.42%)
Aug 14, 2009 11.20 11.30 11.01 11.14 12,227,772 +0.10(+0.91%)
Aug 13, 2009 11.27 11.27 10.91 11.04 10,699,426 -0.16(-1.43%)
Aug 12, 2009 11.00 11.32 10.83 11.20 10,875,957 +0.17(+1.54%)
Aug 11, 2009 11.17 11.21 11.00 11.03 8,970,492 -0.19(-1.69%)
Aug 10, 2009 11.33 11.38 11.16 11.22 9,960,744 -0.10(-0.88%)
Aug 07, 2009 11.30 11.52 11.18 11.32 14,798,498 +0.15(+1.34%)
Aug 06, 2009 11.28 11.28 11.07 11.17 14,696,237 -0.01(-0.09%)
Aug 05, 2009 11.00 11.26 10.94 11.18 22,590,080 +0.22(+2.01%)
Aug 04, 2009 10.99 11.06 10.90 10.96 13,806,387 -0.04(-0.36%)
Aug 03, 2009 11.26 11.26 10.76 11.00 18,132,644 +0.26(+2.42%)
Jul 31, 2009 10.79 10.91 10.73 10.74 9,705,691 +0.05(+0.47%)
Jul 30, 2009 11.11 11.11 10.68 10.69 14,013,309 -0.25(-2.29%)
Jul 29, 2009 10.68 11.17 10.62 10.94 18,875,060 +0.24(+2.24%)
Jul 28, 2009 10.48 10.73 10.41 10.70 12,605,173 +0.21(+1.95%)
Jul 27, 2009 10.56 10.67 10.46 10.49 13,482,066 -0.08(-0.71%)
Jul 24, 2009 10.39 10.60 10.33 10.57 14,025,915 +0.14(+1.34%)
Jul 23, 2009 10.18 10.62 10.18 10.43 19,158,358 +0.27(+2.66%)
Jul 22, 2009 10.34 10.40 10.13 10.16 12,977,154 -0.16(-1.55%)
Jul 21, 2009 10.41 10.65 10.15 10.32 21,826,230 +0.02(+0.19%)
Jul 20, 2009 10.22 10.32 10.02 10.30 17,501,772 +0.26(+2.59%)
Jul 17, 2009 10.26 10.26 10.00 10.04 15,748,495 -0.20(-1.95%)
Jul 16, 2009 10.29 10.30 10.05 10.24 10,836,912 +0.06(+0.59%)
Jul 15, 2009 10.32 10.32 10.01 10.18 15,123,145 +0.05(+0.49%)
Jul 14, 2009 10.18 10.18 9.910 10.13 15,764,787 +0.21(+2.12%)
Jul 13, 2009 9.810 10.01 9.800 9.920 41,304,948 +0.29(+3.01%)
Jul 10, 2009 9.610 9.740 9.580 9.630 7,709,499 -0.03(-0.31%)
Jul 09, 2009 9.940 9.940 9.590 9.660 10,113,910 -0.21(-2.13%)
Jul 08, 2009 9.990 10.07 9.770 9.870 11,767,036 -0.08(-0.80%)
Jul 07, 2009 9.710 10.32 9.710 9.950 24,329,208 +0.15(+1.53%)
Jul 06, 2009 9.780 9.990 9.700 9.800 7,923,196 -0.06(-0.61%)
Jul 02, 2009 9.950 10.03 9.800 9.860 13,155,930 -0.25(-2.47%)
Jul 01, 2009 10.10 10.20 10.00 10.11 18,206,108 -0.03(-0.30%)
Jun 30, 2009 10.35 10.57 10.08 10.14 23,778,612 -0.28(-2.69%)
Jun 29, 2009 10.46 10.50 10.21 10.42 19,496,228 +0.07(+0.68%)
Jun 26, 2009 10.19 10.53 10.03 10.35 38,792,088 +0.35(+3.50%)
Jun 25, 2009 10.30 10.42 9.990 10.00 48,249,184 +0.49(+5.15%)
Jun 24, 2009 9.570 9.730 9.450 9.510 13,945,070 +0.00(+0.00%)
Jun 23, 2009 9.890 9.910 9.430 9.510 41,990,200 +0.27(+2.92%)
Jun 22, 2009 9.340 9.400 9.220 9.240 11,166,903 -0.18(-1.91%)
Jun 19, 2009 9.500 9.690 9.400 9.420 11,953,905 +0.03(+0.32%)
Jun 18, 2009 9.220 9.570 9.150 9.390 13,930,133 +0.17(+1.84%)
Jun 17, 2009 8.990 9.310 8.960 9.220 12,692,796 +0.21(+2.33%)
Jun 16, 2009 9.020 9.230 8.920 9.010 11,531,219 -0.04(-0.50%)
Jun 15, 2009 9.240 9.400 8.940 9.055 8,489,570 -0.31(-3.36%)
Jun 12, 2009 9.450 9.500 9.170 9.370 7,202,153 +0.02(+0.21%)
Jun 11, 2009 9.440 9.600 9.330 9.350 9,940,056 -0.06(-0.64%)
Jun 10, 2009 9.490 9.650 9.270 9.410 6,154,628 +0.01(+0.11%)
Jun 09, 2009 9.500 9.610 9.310 9.400 8,604,436 -0.01(-0.11%)
Jun 08, 2009 9.390 9.510 9.252 9.410 10,816,998 -0.13(-1.36%)
Jun 05, 2009 9.500 9.590 9.300 9.540 9,490,241 +0.14(+1.49%)
Jun 04, 2009 9.760 9.800 9.320 9.400 15,023,274 -0.31(-3.19%)
Jun 03, 2009 10.07 10.08 9.590 9.710 15,901,396 -0.32(-3.19%)
Jun 02, 2009 9.550 10.08 9.550 10.03 18,363,252 +0.48(+5.03%)
Jun 01, 2009 9.500 9.730 9.460 9.550 9,785,037 +0.15(+1.60%)
May 29, 2009 9.090 9.430 9.000 9.400 15,030,855 +0.30(+3.30%)
May 28, 2009 9.090 9.150 8.910 9.100 11,958,072 +0.12(+1.34%)
May 27, 2009 9.070 9.210 8.930 8.980 17,649,780 -0.03(-0.33%)
May 26, 2009 8.790 9.160 8.740 9.010 17,505,380 +0.21(+2.39%)
May 22, 2009 8.810 9.002 8.750 8.800 6,172,531 +0.00(+0.00%)
May 21, 2009 8.800 9.070 8.700 8.800 8,031,280 -0.07(-0.79%)
May 20, 2009 8.990 9.120 8.850 8.870 7,407,057 -0.06(-0.67%)
May 19, 2009 8.790 9.100 8.660 8.930 12,935,335 +0.10(+1.13%)
May 18, 2009 8.840 8.860 8.540 8.830 14,494,066 +0.07(+0.80%)
May 15, 2009 8.800 8.940 8.680 8.760 8,229,947 -0.06(-0.68%)
May 14, 2009 9.290 9.430 8.720 8.820 20,732,436 +0.15(+1.73%)
May 13, 2009 8.840 9.000 8.630 8.670 10,921,913 -0.34(-3.77%)
May 12, 2009 9.280 9.360 8.860 9.010 17,994,432 -0.06(-0.66%)
May 11, 2009 9.160 9.300 9.050 9.070 7,642,747 -0.24(-2.58%)
May 08, 2009 8.880 9.400 8.800 9.310 14,549,290 +0.54(+6.16%)
May 07, 2009 8.450 8.960 8.440 8.770 12,567,680 +0.27(+3.18%)
May 06, 2009 8.720 8.750 8.370 8.500 11,926,218 -0.12(-1.39%)
May 05, 2009 8.650 8.850 8.440 8.620 11,398,666 -0.05(-0.58%)
May 04, 2009 8.570 8.700 8.550 8.670 9,315,022 +0.35(+4.21%)
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.