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

Merck & Co (NY: MRK )

102.32 -2.51 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2014 58.51 59.00 58.02 58.56 13,548,749 -0.16(-0.27%)
Apr 29, 2014 57.50 58.86 57.27 58.72 13,661,333 +2.04(+3.60%)
Apr 28, 2014 57.61 57.85 56.48 56.68 16,982,884 -0.56(-0.98%)
Apr 25, 2014 57.53 57.68 57.02 57.24 6,228,255 -0.29(-0.50%)
Apr 24, 2014 57.32 57.82 56.85 57.53 6,714,791 +0.03(+0.05%)
Apr 23, 2014 57.75 57.77 57.08 57.50 7,735,966 -0.27(-0.47%)
Apr 22, 2014 57.09 58.32 57.02 57.77 13,909,696 +0.52(+0.91%)
Apr 21, 2014 56.56 57.30 56.40 57.25 6,231,015 +0.78(+1.38%)
Apr 17, 2014 56.45 56.47 56.47 56.47 11,263,700 +0.21(+0.37%)
Apr 16, 2014 56.45 56.95 55.93 56.26 9,635,546 +0.21(+0.37%)
Apr 15, 2014 55.79 56.31 55.11 56.05 11,132,541 +0.48(+0.86%)
Apr 14, 2014 56.22 56.73 54.95 55.57 10,784,938 -0.35(-0.63%)
Apr 11, 2014 55.55 56.46 55.30 55.92 13,631,945 +0.07(+0.13%)
Apr 10, 2014 57.89 58.14 55.78 55.85 17,982,856 -1.25(-2.19%)
Apr 09, 2014 55.22 57.15 55.20 57.10 16,108,432 +2.06(+3.74%)
Apr 08, 2014 55.28 55.61 54.70 55.04 10,766,480 -0.15(-0.27%)
Apr 07, 2014 55.37 56.16 55.03 55.19 11,426,199 -0.93(-1.66%)
Apr 04, 2014 56.61 56.72 56.09 56.12 10,413,019 -0.09(-0.16%)
Apr 03, 2014 56.53 56.75 55.95 56.21 8,312,944 -0.25(-0.44%)
Apr 02, 2014 56.48 56.56 56.05 56.46 7,059,965 +0.09(+0.16%)
Apr 01, 2014 56.65 56.84 56.01 56.37 7,715,394 -0.40(-0.70%)
Mar 31, 2014 56.09 56.84 56.04 56.77 8,924,649 +0.79(+1.41%)
Mar 28, 2014 56.21 56.96 55.77 55.98 8,960,283 +0.25(+0.45%)
Mar 27, 2014 55.89 56.11 55.33 55.73 11,050,565 -0.29(-0.52%)
Mar 26, 2014 55.43 56.46 55.39 56.02 13,025,696 +0.83(+1.50%)
Mar 25, 2014 53.88 55.48 53.81 55.19 14,115,683 +1.41(+2.62%)
Mar 24, 2014 54.86 54.86 53.57 53.78 15,500,107 -0.88(-1.61%)
Mar 21, 2014 56.50 56.60 54.62 54.66 23,424,864 -0.93(-1.67%)
Mar 20, 2014 55.83 55.88 55.31 55.59 8,460,336 -0.40(-0.71%)
Mar 19, 2014 56.68 56.91 55.64 55.99 10,048,066 -0.37(-0.66%)
Mar 18, 2014 56.31 56.56 56.16 56.36 7,024,311 +0.10(+0.18%)
Mar 17, 2014 55.95 56.45 55.95 56.26 9,621,914 +0.56(+1.01%)
Mar 14, 2014 55.53 56.02 55.27 55.70 12,117,827 -0.09(-0.16%)
Mar 13, 2014 56.61 56.79 55.72 55.79 10,119,502 -1.02(-1.80%)
Mar 12, 2014 56.39 56.93 56.26 56.81 9,496,155 +0.12(+0.21%)
Mar 11, 2014 57.40 57.44 56.57 56.69 10,885,294 -0.63(-1.10%)
Mar 10, 2014 57.44 57.62 57.00 57.32 7,383,224 -0.15(-0.26%)
Mar 07, 2014 57.35 57.57 57.10 57.47 10,634,294 +0.21(+0.37%)
Mar 06, 2014 57.06 57.65 57.01 57.26 10,605,250 +0.38(+0.67%)
Mar 05, 2014 57.40 57.44 56.52 56.88 8,970,508 -0.18(-0.32%)
Mar 04, 2014 57.04 57.39 56.91 57.06 10,995,853 +0.64(+1.13%)
Mar 03, 2014 56.10 56.77 55.95 56.42 9,821,842 -0.57(-1.00%)
Feb 28, 2014 56.73 57.45 56.65 56.99 11,887,592 +0.33(+0.58%)
Feb 27, 2014 56.24 56.67 56.00 56.66 9,055,465 +0.39(+0.69%)
Feb 26, 2014 56.00 56.45 55.92 56.27 10,139,479 +0.36(+0.64%)
Feb 25, 2014 56.13 56.39 55.80 55.91 8,513,680 -0.27(-0.48%)
Feb 24, 2014 56.03 56.74 56.03 56.18 11,012,522 +0.15(+0.27%)
Feb 21, 2014 55.85 56.34 55.82 56.03 11,666,583 +0.22(+0.39%)
Feb 20, 2014 55.11 56.00 55.03 55.81 10,125,827 +0.77(+1.40%)
Feb 19, 2014 55.44 55.66 54.99 55.04 10,297,000 -0.65(-1.17%)
Feb 18, 2014 55.22 55.92 55.13 55.69 11,201,051 +0.25(+0.45%)
Feb 14, 2014 54.95 55.44 55.44 55.44 8,681,900 +0.34(+0.62%)
Feb 13, 2014 54.45 55.21 54.41 55.10 10,242,909 +0.10(+0.18%)
Feb 12, 2014 55.44 55.69 54.85 55.00 13,628,541 -0.70(-1.26%)
Feb 11, 2014 54.71 55.75 54.44 55.70 15,352,603 +0.81(+1.48%)
Feb 10, 2014 54.29 55.00 54.22 54.89 10,609,460 +0.12(+0.22%)
Feb 07, 2014 53.65 54.82 53.44 54.77 14,547,783 +1.00(+1.86%)
Feb 06, 2014 53.26 53.87 52.80 53.77 12,235,035 +0.24(+0.45%)
Feb 05, 2014 54.27 55.20 53.14 53.53 24,505,710 +0.02(+0.04%)
Feb 04, 2014 52.59 53.52 52.40 53.51 18,181,854 +1.43(+2.75%)
Feb 03, 2014 52.91 53.15 51.92 52.08 15,486,930 -0.89(-1.68%)
Jan 31, 2014 53.31 53.48 52.76 52.97 16,290,525 -0.54(-1.01%)
Jan 30, 2014 52.46 53.67 52.38 53.51 17,370,872 +1.30(+2.49%)
Jan 29, 2014 52.70 52.84 51.78 52.21 19,345,516 -0.66(-1.25%)
Jan 28, 2014 52.37 53.09 52.22 52.87 15,075,273 +0.34(+0.65%)
Jan 27, 2014 52.86 54.09 52.53 52.53 31,001,766 +0.55(+1.06%)
Jan 24, 2014 51.27 52.17 51.13 51.98 18,336,230 +0.38(+0.74%)
Jan 23, 2014 51.21 51.75 50.86 51.60 15,877,616 +0.25(+0.49%)
Jan 22, 2014 51.77 51.98 51.27 51.35 10,653,625 -0.48(-0.93%)
Jan 21, 2014 52.03 52.25 51.71 51.83 11,023,098 -0.12(-0.23%)
Jan 17, 2014 52.62 51.95 51.95 51.95 16,758,800 -0.55(-1.05%)
Jan 16, 2014 52.15 52.98 52.10 52.50 7,763,187 -0.02(-0.04%)
Jan 15, 2014 53.00 52.90 52.35 52.52 10,486,438 -0.48(-0.91%)
Jan 14, 2014 52.53 53.10 52.16 53.00 21,186,068 -0.12(-0.23%)
Jan 13, 2014 50.90 53.44 50.79 53.12 37,286,888 +3.24(+6.50%)
Jan 10, 2014 49.83 50.07 49.50 49.88 8,152,894 +0.36(+0.73%)
Jan 09, 2014 49.82 50.00 49.34 49.52 9,323,365 -0.27(-0.54%)
Jan 08, 2014 50.10 50.14 49.60 49.79 13,695,603 -0.32(-0.64%)
Jan 07, 2014 49.96 50.40 49.94 50.11 9,995,547 +0.37(+0.74%)
Jan 06, 2014 49.81 50.14 49.51 49.74 9,930,085 +0.01(+0.02%)
Jan 03, 2014 49.49 50.00 49.46 49.73 6,435,094 +0.24(+0.48%)
Jan 02, 2014 49.88 50.04 49.30 49.49 7,874,243 -0.56(-1.12%)
Dec 31, 2013 49.74 50.05 50.05 50.05 8,474,900 +0.11(+0.22%)
Dec 30, 2013 49.74 49.94 49.33 49.94 6,299,833 +0.15(+0.30%)
Dec 27, 2013 49.77 49.90 49.53 49.79 4,244,357 +0.07(+0.14%)
Dec 26, 2013 49.44 49.75 49.36 49.72 5,069,660 +0.31(+0.63%)
Dec 24, 2013 49.43 49.67 49.23 49.41 4,252,926 +0.05(+0.10%)
Dec 23, 2013 49.44 49.70 49.25 49.36 8,263,904 +0.04(+0.08%)
Dec 20, 2013 48.85 49.45 48.63 49.32 16,810,206 +0.53(+1.09%)
Dec 19, 2013 48.74 48.95 48.53 48.79 8,730,407 -0.11(-0.22%)
Dec 18, 2013 47.90 48.93 47.65 48.90 13,548,829 +1.00(+2.09%)
Dec 17, 2013 47.94 48.00 47.61 47.90 13,900,048 -0.19(-0.40%)
Dec 16, 2013 48.30 48.59 47.89 48.09 11,349,245 -0.29(-0.60%)
Dec 13, 2013 48.74 48.90 48.06 48.38 8,396,294 +0.06(+0.12%)
Dec 12, 2013 48.55 48.78 48.03 48.32 11,609,567 -0.63(-1.29%)
Dec 11, 2013 49.49 49.53 48.75 48.95 14,443,648 -0.48(-0.97%)
Dec 10, 2013 49.26 49.55 49.09 49.43 10,234,424 -0.13(-0.26%)
Dec 09, 2013 49.38 49.85 49.20 49.56 9,331,473 +0.17(+0.34%)
Dec 06, 2013 49.13 49.57 48.96 49.39 7,404,091 +0.58(+1.19%)
Dec 05, 2013 48.91 49.25 48.77 48.81 8,713,908 -0.50(-1.01%)
Dec 04, 2013 49.60 49.65 48.82 49.31 11,432,729 -0.45(-0.90%)
Dec 03, 2013 49.82 50.18 49.38 49.76 13,591,911 -0.42(-0.84%)
Dec 02, 2013 49.74 50.42 49.74 50.18 14,829,352 +0.35(+0.70%)
Nov 29, 2013 49.79 49.95 49.48 49.83 6,899,961 +0.00(+0.00%)
Nov 27, 2013 49.59 49.91 49.55 49.83 11,565,501 +0.25(+0.50%)
Nov 26, 2013 49.66 49.75 49.16 49.58 22,778,044 -0.08(-0.16%)
Nov 25, 2013 48.95 49.84 48.94 49.66 18,282,132 +0.72(+1.47%)
Nov 22, 2013 48.49 49.04 48.44 48.94 13,967,854 +0.32(+0.66%)
Nov 21, 2013 48.22 48.70 48.16 48.62 12,835,845 +0.49(+1.02%)
Nov 20, 2013 47.98 48.42 47.75 48.13 8,251,866 +0.06(+0.12%)
Nov 19, 2013 48.05 48.17 47.65 48.07 8,343,467 +0.06(+0.12%)
Nov 18, 2013 48.04 48.26 47.78 48.01 7,927,955 -0.06(-0.12%)
Nov 15, 2013 47.63 48.28 47.63 48.07 11,992,045 +0.25(+0.52%)
Nov 14, 2013 47.52 47.87 47.50 47.82 11,278,759 +0.23(+0.48%)
Nov 12, 2013 46.95 47.63 46.80 47.59 13,950,283 +0.59(+1.26%)
Nov 11, 2013 46.91 47.15 46.88 47.00 7,532,189 +0.20(+0.43%)
Nov 08, 2013 45.93 46.87 45.86 46.80 17,423,780 +0.98(+2.14%)
Nov 07, 2013 46.15 46.24 45.78 45.82 11,675,425 -0.14(-0.30%)
Nov 06, 2013 45.56 46.02 45.34 45.96 12,201,296 +0.60(+1.32%)
Nov 05, 2013 45.59 45.78 45.32 45.36 10,399,094 -0.36(-0.79%)
Nov 04, 2013 45.92 46.27 45.66 45.72 16,177,312 +0.49(+1.08%)
Nov 01, 2013 44.87 45.35 44.62 45.23 20,893,720 +0.14(+0.31%)
Oct 31, 2013 45.31 45.46 45.09 45.09 14,954,407 -0.15(-0.33%)
Oct 30, 2013 45.75 45.76 45.11 45.24 9,956,718 -0.34(-0.75%)
Oct 29, 2013 45.41 45.67 45.08 45.58 15,869,854 +0.23(+0.51%)
Oct 28, 2013 45.57 45.82 45.21 45.35 26,967,930 -1.19(-2.56%)
Oct 25, 2013 46.25 46.58 45.85 46.54 17,894,044 +0.32(+0.69%)
Oct 24, 2013 46.80 46.86 46.19 46.22 11,199,166 -0.34(-0.73%)
Oct 23, 2013 46.60 46.72 46.48 46.56 9,644,304 +0.09(+0.19%)
Oct 22, 2013 46.31 46.72 46.14 46.47 15,828,876 -0.04(-0.09%)
Oct 21, 2013 46.70 46.72 46.08 46.51 16,657,999 -0.10(-0.21%)
Oct 18, 2013 47.37 47.45 46.47 46.61 20,633,092 -0.50(-1.06%)
Oct 17, 2013 47.13 47.28 46.89 47.11 13,876,132 -0.06(-0.13%)
Oct 16, 2013 46.61 47.17 46.57 47.17 11,057,693 +0.60(+1.29%)
Oct 15, 2013 46.52 46.83 46.41 46.57 14,160,877 -0.18(-0.39%)
Oct 14, 2013 46.80 47.08 46.44 46.75 20,667,772 -0.54(-1.14%)
Oct 11, 2013 47.42 47.49 47.15 47.29 10,253,569 -0.20(-0.42%)
Oct 10, 2013 47.60 47.63 46.96 47.49 17,262,028 +0.22(+0.47%)
Oct 09, 2013 47.69 47.82 47.14 47.27 15,348,714 -0.48(-1.01%)
Oct 08, 2013 47.84 48.15 47.64 47.75 14,020,432 -0.14(-0.29%)
Oct 07, 2013 47.92 48.23 47.68 47.89 9,183,005 -0.34(-0.70%)
Oct 04, 2013 48.27 48.36 47.94 48.23 11,571,340 -0.13(-0.27%)
Oct 03, 2013 48.22 48.75 48.00 48.36 17,900,526 -0.01(-0.02%)
Oct 02, 2013 48.45 48.55 48.12 48.37 13,935,682 -0.37(-0.76%)
Oct 01, 2013 48.92 49.23 48.15 48.74 27,304,140 +0.95(+1.99%)
Sep 27, 2013 47.57 47.91 47.29 47.79 10,511,321 +0.11(+0.23%)
Sep 26, 2013 47.78 48.00 47.51 47.68 10,258,759 +0.01(+0.02%)
Sep 25, 2013 47.67 47.99 47.42 47.67 11,356,299 +0.14(+0.29%)
Sep 24, 2013 47.63 48.22 47.52 47.53 13,090,683 -0.15(-0.31%)
Sep 23, 2013 47.79 48.06 47.54 47.68 12,587,164 -0.33(-0.69%)
Sep 20, 2013 48.33 48.40 47.87 48.01 27,971,290 -0.25(-0.51%)
Sep 19, 2013 48.47 48.49 48.10 48.26 9,327,819 -0.14(-0.30%)
Sep 18, 2013 47.81 48.71 47.63 48.40 14,003,923 +0.39(+0.81%)
Sep 17, 2013 48.11 48.23 47.94 48.01 7,703,345 -0.18(-0.37%)
Sep 16, 2013 48.43 48.42 48.13 48.19 9,437,925 +0.40(+0.84%)
Sep 13, 2013 47.88 47.99 47.67 47.79 7,681,026 -0.06(-0.13%)
Sep 12, 2013 47.80 47.98 47.65 47.85 9,502,387 -0.29(-0.60%)
Sep 11, 2013 48.03 48.51 47.96 48.14 13,378,997 +0.16(+0.33%)
Sep 10, 2013 47.86 48.39 47.86 47.98 30,805,576 +0.24(+0.50%)
Sep 09, 2013 47.60 47.85 47.48 47.74 10,342,167 +0.25(+0.53%)
Sep 06, 2013 47.57 47.82 47.06 47.49 26,664,968 -0.02(-0.04%)
Sep 05, 2013 47.79 47.79 47.26 47.51 7,875,855 -0.17(-0.36%)
Sep 04, 2013 47.13 47.88 47.11 47.68 9,551,055 +0.47(+1.00%)
Sep 03, 2013 47.52 47.66 47.01 47.21 14,201,968 -0.08(-0.17%)
Aug 30, 2013 47.09 47.48 47.02 47.29 8,326,349 +0.19(+0.40%)
Aug 29, 2013 46.97 47.40 46.79 47.10 9,490,252 +0.01(+0.02%)
Aug 28, 2013 46.78 47.40 46.47 47.09 9,807,176 -0.02(-0.04%)
Aug 27, 2013 47.32 47.52 46.93 47.11 10,842,291 -0.51(-1.07%)
Aug 26, 2013 47.80 47.90 47.53 47.62 9,224,677 -0.11(-0.23%)
Aug 23, 2013 47.98 47.98 47.45 47.73 9,181,807 -0.08(-0.17%)
Aug 22, 2013 47.63 47.98 47.40 47.81 8,629,966 +0.35(+0.74%)
Aug 21, 2013 47.56 48.04 47.30 47.46 10,799,978 -0.10(-0.21%)
Aug 20, 2013 47.65 48.38 47.56 47.56 14,103,963 -0.02(-0.04%)
Aug 19, 2013 47.47 47.80 47.45 47.58 8,378,266 -0.12(-0.25%)
Aug 16, 2013 47.79 48.00 47.50 47.70 13,200,792 -0.27(-0.56%)
Aug 15, 2013 48.28 48.36 47.85 47.97 11,341,520 -0.60(-1.24%)
Aug 14, 2013 48.55 48.76 48.41 48.57 8,530,606 +0.14(+0.29%)
Aug 13, 2013 48.52 48.85 48.08 48.43 7,455,131 -0.04(-0.08%)
Aug 12, 2013 48.16 48.81 48.09 48.47 9,935,043 +0.08(+0.17%)
Aug 09, 2013 48.44 48.78 48.26 48.39 7,888,152 -0.08(-0.17%)
Aug 08, 2013 48.66 48.84 48.19 48.47 8,631,230 -0.08(-0.16%)
Aug 07, 2013 48.35 48.75 48.35 48.55 9,655,330 +0.11(+0.23%)
Aug 06, 2013 48.48 48.59 48.09 48.44 9,722,778 -0.09(-0.19%)
Aug 05, 2013 48.39 48.66 48.07 48.53 6,789,115 -0.01(-0.02%)
Aug 02, 2013 48.44 48.54 48.18 48.54 8,922,392 -0.04(-0.08%)
Aug 01, 2013 48.44 48.68 48.04 48.58 13,549,263 +0.41(+0.85%)
Jul 31, 2013 48.50 48.73 47.97 48.17 19,579,484 +0.12(+0.25%)
Jul 30, 2013 48.29 49.08 47.84 48.05 16,778,212 -0.29(-0.60%)
Jul 29, 2013 48.27 48.79 48.15 48.34 10,291,622 -0.15(-0.31%)
Jul 26, 2013 48.05 48.49 47.78 48.49 9,847,059 +0.32(+0.66%)
Jul 25, 2013 47.53 48.19 47.35 48.17 10,041,145 +0.40(+0.84%)
Jul 24, 2013 47.92 48.04 47.51 47.77 8,941,435 -0.16(-0.33%)
Jul 23, 2013 47.81 48.22 47.54 47.93 9,242,635 +0.21(+0.44%)
Jul 22, 2013 47.95 48.25 47.55 47.72 11,318,859 -0.07(-0.15%)
Jul 19, 2013 47.47 47.92 47.20 47.79 14,235,526 +0.39(+0.82%)
Jul 18, 2013 48.03 48.13 47.35 47.40 17,823,016 -0.78(-1.62%)
Jul 17, 2013 48.28 48.77 48.13 48.18 8,080,556 -0.05(-0.10%)
Jul 16, 2013 48.56 48.83 48.03 48.23 15,273,507 -0.29(-0.60%)
Jul 15, 2013 48.51 48.89 48.26 48.52 9,655,545 -0.02(-0.04%)
Jul 12, 2013 48.40 48.66 48.19 48.54 8,859,897 +0.23(+0.48%)
Jul 11, 2013 48.43 48.50 48.13 48.31 11,442,585 +0.35(+0.73%)
Jul 10, 2013 47.62 48.18 47.59 47.96 7,780,653 +0.34(+0.71%)
Jul 09, 2013 47.72 48.00 47.61 47.62 10,317,607 +0.21(+0.44%)
Jul 08, 2013 47.37 47.63 47.24 47.41 10,977,465 +0.25(+0.53%)
Jul 05, 2013 46.93 47.30 46.61 47.16 8,102,955 +0.61(+1.31%)
Jul 03, 2013 46.48 46.73 46.16 46.55 6,880,733 +0.00(+0.00%)
Jul 02, 2013 46.09 46.73 46.03 46.55 11,330,851 +0.23(+0.50%)
Jul 01, 2013 46.26 46.85 46.22 46.32 13,112,629 -0.13(-0.28%)
Jun 28, 2013 47.46 47.48 46.45 46.45 16,342,562 -0.24(-0.51%)
Jun 26, 2013 46.60 46.91 46.28 46.69 11,437,121 +0.46(+1.00%)
Jun 25, 2013 46.53 46.68 46.08 46.23 12,026,786 -0.18(-0.39%)
Jun 24, 2013 46.47 46.86 46.06 46.41 18,080,672 -0.59(-1.26%)
Jun 21, 2013 46.87 47.60 46.67 47.00 24,291,914 +0.69(+1.49%)
Jun 20, 2013 47.42 47.42 46.21 46.31 17,828,000 -1.27(-2.67%)
Jun 19, 2013 47.71 48.17 47.45 47.58 18,000,378 -0.17(-0.36%)
Jun 18, 2013 47.88 48.05 47.66 47.75 11,817,780 -0.05(-0.10%)
Jun 17, 2013 48.33 48.55 47.56 47.80 12,484,985 -0.15(-0.31%)
Jun 14, 2013 47.77 48.53 47.50 47.95 13,633,687 +0.05(+0.10%)
Jun 13, 2013 46.74 47.94 46.49 47.90 14,774,462 +0.65(+1.38%)
Jun 12, 2013 47.89 48.10 47.23 47.25 16,853,664 -0.31(-0.65%)
Jun 11, 2013 48.07 48.20 47.55 47.56 54,150,048 -0.90(-1.86%)
Jun 10, 2013 48.65 48.89 48.36 48.46 48,557,576 +0.27(+0.56%)
Jun 07, 2013 48.77 49.14 48.10 48.19 50,432,088 -0.41(-0.84%)
Jun 06, 2013 48.64 48.73 47.75 48.60 19,899,104 -0.13(-0.27%)
Jun 05, 2013 49.02 49.73 48.48 48.73 24,923,052 -0.71(-1.44%)
Jun 04, 2013 48.20 50.16 48.17 49.44 37,009,912 +0.99(+2.04%)
Jun 03, 2013 48.93 49.36 48.31 48.45 37,983,356 +1.75(+3.75%)
May 31, 2013 46.93 47.67 46.69 46.70 21,734,032 -0.37(-0.79%)
May 30, 2013 47.02 47.39 46.74 47.07 15,203,356 +0.20(+0.43%)
May 29, 2013 47.29 47.47 46.51 46.87 16,051,889 -0.75(-1.57%)
May 28, 2013 47.94 48.64 47.52 47.62 17,664,246 +0.46(+0.98%)
May 24, 2013 47.05 47.16 46.60 47.16 15,795,941 -0.17(-0.36%)
May 23, 2013 46.46 47.44 46.42 47.33 22,579,772 +0.62(+1.33%)
May 22, 2013 47.60 48.30 46.49 46.71 42,629,192 -0.62(-1.31%)
May 21, 2013 45.24 47.53 45.19 47.33 47,028,292 +2.12(+4.69%)
May 20, 2013 45.96 46.02 45.10 45.21 16,729,462 -0.78(-1.70%)
May 17, 2013 46.29 46.71 45.08 45.99 21,737,000 -0.38(-0.82%)
May 16, 2013 46.58 46.70 45.01 46.37 11,962,795 -0.36(-0.77%)
May 15, 2013 46.73 47.26 46.46 46.73 13,204,500 +0.56(+1.21%)
May 13, 2013 45.84 46.23 45.68 46.17 10,246,330 +0.22(+0.48%)
May 10, 2013 45.54 45.95 45.49 45.95 13,924,058 +0.46(+1.01%)
May 09, 2013 45.25 45.62 44.95 45.49 14,177,227 +0.50(+1.11%)
May 08, 2013 45.12 45.60 44.97 44.99 18,309,476 -0.28(-0.62%)
May 07, 2013 45.10 45.30 44.88 45.27 14,528,643 +0.29(+0.64%)
May 06, 2013 45.51 46.00 44.97 44.98 14,097,048 -0.69(-1.51%)
May 03, 2013 46.25 45.73 45.46 45.67 12,878,371 -0.06(-0.13%)
May 02, 2013 45.90 46.01 45.49 45.73 14,245,641 +0.04(+0.09%)
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.