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

Thermo Fisher Scientific (NY: TMO )

572.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2010 48.11 48.92 48.10 48.40 3,606,677 -0.21(-0.43%)
Nov 29, 2010 48.63 48.72 47.50 48.61 2,398,367 -0.37(-0.76%)
Nov 26, 2010 48.96 49.28 48.72 48.98 951,564 -0.28(-0.56%)
Nov 24, 2010 48.53 49.26 49.26 49.26 2,030,303 +1.02(+2.11%)
Nov 23, 2010 48.65 48.78 47.99 48.24 2,125,451 -0.80(-1.63%)
Nov 22, 2010 48.37 49.10 48.27 49.04 1,999,176 +0.31(+0.64%)
Nov 19, 2010 48.90 49.05 48.55 48.73 3,072,554 -0.05(-0.10%)
Nov 18, 2010 48.41 49.15 48.37 48.77 2,346,485 +0.73(+1.53%)
Nov 17, 2010 47.96 48.51 47.82 48.04 2,162,441 +0.20(+0.42%)
Nov 16, 2010 48.53 48.69 47.67 47.84 3,731,223 -1.03(-2.10%)
Nov 15, 2010 49.75 49.75 48.81 48.87 2,683,857 -0.81(-1.63%)
Nov 12, 2010 49.55 50.13 49.19 49.68 2,374,374 -0.36(-0.72%)
Nov 11, 2010 49.36 50.04 49.16 50.04 2,015,396 +0.21(+0.42%)
Nov 10, 2010 49.01 49.88 48.55 49.83 3,951,512 +0.91(+1.87%)
Nov 09, 2010 49.50 49.69 48.70 48.92 2,927,539 -0.71(-1.44%)
Nov 08, 2010 49.74 49.76 49.31 49.63 2,036,823 -0.22(-0.44%)
Nov 05, 2010 50.22 50.49 49.57 49.85 3,129,851 -0.48(-0.95%)
Nov 04, 2010 50.07 50.36 49.73 50.33 2,594,791 +0.81(+1.63%)
Nov 03, 2010 49.01 49.58 48.95 49.52 3,642,622 +0.54(+1.11%)
Nov 02, 2010 49.49 49.49 48.75 48.97 2,744,457 -0.10(-0.21%)
Nov 01, 2010 49.09 49.37 48.55 49.08 3,234,399 +0.14(+0.29%)
Oct 29, 2010 48.41 49.01 48.36 48.94 3,269,204 +0.42(+0.86%)
Oct 28, 2010 49.29 49.53 48.07 48.52 3,408,445 -0.31(-0.64%)
Oct 27, 2010 48.81 49.56 48.20 48.83 7,211,852 +1.03(+2.15%)
Oct 25, 2010 47.62 48.27 47.55 47.80 2,038,080 +0.54(+1.15%)
Oct 22, 2010 47.27 47.36 46.92 47.26 1,929,331 -0.02(-0.04%)
Oct 21, 2010 46.67 48.12 46.52 47.28 4,430,387 +0.78(+1.68%)
Oct 20, 2010 45.77 46.84 45.77 46.50 2,627,498 +0.89(+1.96%)
Oct 19, 2010 45.71 46.49 45.48 45.61 4,423,273 -1.49(-3.17%)
Oct 18, 2010 46.51 47.10 46.43 47.10 2,475,878 +0.67(+1.43%)
Oct 15, 2010 46.53 46.61 45.76 46.43 2,917,149 +0.45(+0.97%)
Oct 14, 2010 46.80 46.99 45.70 45.99 3,832,971 -0.99(-2.11%)
Oct 13, 2010 46.42 47.10 46.20 46.98 4,200,625 +0.86(+1.86%)
Oct 12, 2010 45.29 46.40 44.99 46.12 4,166,174 +0.83(+1.83%)
Oct 11, 2010 45.09 45.59 45.09 45.29 2,440,402 +0.12(+0.27%)
Oct 08, 2010 45.17 45.61 44.92 45.17 2,887,778 -0.13(-0.29%)
Oct 07, 2010 45.87 46.01 45.25 45.30 2,274,076 -0.30(-0.67%)
Oct 06, 2010 45.94 46.15 45.39 45.61 1,886,194 -0.46(-0.99%)
Oct 05, 2010 45.58 46.17 45.58 46.06 3,353,651 +0.97(+2.15%)
Oct 04, 2010 45.27 45.58 44.89 45.09 2,771,294 -0.42(-0.92%)
Oct 01, 2010 45.51 46.09 45.14 45.51 2,024,782 -0.06(-0.13%)
Sep 30, 2010 45.56 46.54 45.54 45.57 7,988 +0.03(+0.07%)
Sep 29, 2010 45.61 45.88 45.39 45.54 2,456,127 -0.31(-0.68%)
Sep 28, 2010 45.56 45.96 45.21 45.85 2,885,422 +0.44(+0.96%)
Sep 27, 2010 45.76 45.89 45.25 45.41 2,898,710 -0.17(-0.38%)
Sep 24, 2010 46.01 46.27 45.54 45.59 4,097,898 +0.08(+0.17%)
Sep 23, 2010 45.51 46.13 45.41 45.51 3,247,806 -0.31(-0.69%)
Sep 22, 2010 45.68 46.39 45.65 45.82 2,626,248 +0.22(+0.48%)
Sep 21, 2010 44.80 45.75 44.43 45.61 3,416,550 +0.31(+0.69%)
Sep 20, 2010 45.20 45.57 44.85 45.29 2,599,989 +0.27(+0.59%)
Sep 17, 2010 45.02 45.42 44.84 45.02 3,623,143 +0.30(+0.68%)
Sep 15, 2010 44.58 44.82 44.25 44.72 2,771,940 +0.10(+0.23%)
Sep 14, 2010 44.54 45.61 44.16 44.62 3,565,613 +0.17(+0.39%)
Sep 13, 2010 43.95 44.49 43.74 44.44 2,983,431 +0.78(+1.79%)
Sep 10, 2010 43.76 44.14 43.45 43.66 2,497,744 +0.09(+0.20%)
Sep 09, 2010 42.98 43.80 42.98 43.58 1,333 +1.21(+2.85%)
Sep 08, 2010 42.45 42.57 42.26 42.37 2,892,608 -0.12(-0.29%)
Sep 07, 2010 42.86 42.98 42.45 42.49 460 -0.51(-1.19%)
Sep 03, 2010 42.46 43.05 42.46 43.01 2,845,382 +0.93(+2.22%)
Sep 02, 2010 41.76 42.11 41.56 42.07 172 +0.32(+0.78%)
Sep 01, 2010 40.69 41.88 40.64 41.75 2,940,130 +1.65(+4.11%)
Aug 31, 2010 39.97 40.33 39.72 40.10 31,590 -0.25(-0.61%)
Aug 30, 2010 41.11 41.19 40.30 40.35 2,420,148 -0.62(-1.51%)
Aug 27, 2010 41.05 41.16 40.61 40.97 4,535,206 +0.16(+0.40%)
Aug 26, 2010 41.44 41.86 40.73 40.81 3,301,402 -0.44(-1.06%)
Aug 25, 2010 40.47 41.43 40.08 41.25 4,790,298 +0.66(+1.62%)
Aug 24, 2010 41.43 41.71 40.53 40.59 574 -1.30(-3.11%)
Aug 23, 2010 42.21 42.37 41.83 41.89 2,561,582 -0.17(-0.41%)
Aug 20, 2010 41.94 42.22 41.69 42.07 2,748,378 -0.14(-0.34%)
Aug 19, 2010 42.83 43.09 41.99 42.21 574 -0.78(-1.82%)
Aug 18, 2010 42.96 43.43 42.73 42.99 2,735,636 -0.33(-0.77%)
Aug 17, 2010 42.54 43.59 42.48 43.32 3,766,812 +1.20(+2.85%)
Aug 16, 2010 41.88 42.34 41.68 42.12 2,340,586 -0.04(-0.09%)
Aug 13, 2010 42.16 42.56 42.01 42.16 2,332,144 -0.19(-0.45%)
Aug 12, 2010 42.24 42.76 42.24 42.35 3,725,188 -0.51(-1.20%)
Aug 11, 2010 43.15 43.19 42.64 42.86 4,968,195 -0.76(-1.75%)
Aug 10, 2010 43.39 43.97 43.24 43.63 3,872,896 -0.15(-0.35%)
Aug 09, 2010 43.64 43.95 43.22 43.78 3,001,901 +0.22(+0.50%)
Aug 06, 2010 43.56 43.63 42.46 43.56 3,743,234 +0.74(+1.73%)
Aug 05, 2010 42.96 43.20 42.71 42.82 4,556,445 -0.45(-1.03%)
Aug 04, 2010 42.39 43.58 42.38 43.26 105 +0.87(+2.04%)
Aug 03, 2010 42.76 42.90 42.11 42.40 8,825,256 -0.44(-1.02%)
Aug 02, 2010 43.20 43.52 42.71 42.84 9,600,214 +0.14(+0.33%)
Jul 30, 2010 42.69 43.06 42.41 42.69 8,195,957 -0.10(-0.24%)
Jul 29, 2010 43.89 43.99 42.67 42.80 9,627,726 -1.14(-2.60%)
Jul 28, 2010 43.94 44.45 43.62 43.94 343 +0.00(+0.00%)
Jul 27, 2010 43.94 46.40 43.73 43.94 460 -4.59(-9.45%)
Jul 26, 2010 48.48 48.88 48.05 48.53 4,707,213 -0.10(-0.20%)
Jul 23, 2010 47.80 48.82 47.67 48.62 4,794,400 +0.68(+1.41%)
Jul 22, 2010 46.76 48.00 46.74 47.95 3,383,864 +1.59(+3.43%)
Jul 21, 2010 47.25 47.28 46.02 46.36 2,620,963 -0.70(-1.50%)
Jul 20, 2010 47.06 47.07 45.81 47.06 2,307,821 +0.36(+0.77%)
Jul 19, 2010 46.95 47.15 46.58 46.70 2,086,115 +0.01(+0.02%)
Jul 16, 2010 46.69 47.62 46.59 46.69 3,492,383 -0.69(-1.47%)
Jul 15, 2010 47.28 47.85 46.90 47.38 3,664,213 +0.05(+0.10%)
Jul 14, 2010 47.05 47.72 46.69 47.34 3,980,995 +0.19(+0.40%)
Jul 13, 2010 46.18 47.38 45.94 47.15 4,894,290 +1.26(+2.74%)
Jul 12, 2010 46.68 46.77 45.69 45.89 5,834,523 -1.01(-2.15%)
Jul 09, 2010 46.90 47.06 46.47 46.90 3,406,379 +0.38(+0.82%)
Jul 08, 2010 46.51 46.87 46.22 46.52 5,092,310 +0.23(+0.49%)
Jul 07, 2010 46.58 46.58 45.11 46.29 6,477,574 -0.31(-0.67%)
Jul 06, 2010 45.84 47.05 45.75 46.60 1,513 +1.32(+2.92%)
Jul 02, 2010 45.28 46.01 44.93 45.28 3,684,805 -0.55(-1.20%)
Jul 01, 2010 46.68 46.68 44.97 45.83 6,083,096 -0.85(-1.81%)
Jun 30, 2010 47.19 47.69 46.60 46.68 7,290,241 -0.67(-1.41%)
Jun 29, 2010 47.87 48.17 46.71 47.35 5,163,020 -1.09(-2.26%)
Jun 25, 2010 48.44 48.96 48.28 48.44 4,393,910 -0.07(-0.14%)
Jun 24, 2010 49.58 49.74 48.31 48.51 4,267,561 -1.31(-2.64%)
Jun 23, 2010 49.85 50.15 49.32 49.82 2,191,101 -0.06(-0.11%)
Jun 22, 2010 51.20 51.29 49.80 49.88 2,387,058 -1.16(-2.27%)
Jun 21, 2010 51.49 52.22 50.79 51.04 2,623,495 -0.03(-0.06%)
Jun 18, 2010 51.07 51.26 50.75 51.07 2,611,477 +0.21(+0.41%)
Jun 17, 2010 50.75 50.97 50.11 50.86 2,196,584 +0.01(+0.02%)
Jun 16, 2010 50.47 51.09 50.14 50.85 2,344,012 -0.05(-0.09%)
Jun 15, 2010 50.05 50.90 50.01 50.90 3,949,941 +1.26(+2.53%)
Jun 14, 2010 49.65 50.21 49.62 49.64 2,213,635 +0.20(+0.40%)
Jun 11, 2010 48.73 49.47 48.54 49.44 2,265,682 +0.22(+0.44%)
Jun 10, 2010 48.12 49.29 47.88 49.22 3,471,846 +1.90(+4.02%)
Jun 09, 2010 47.49 48.16 47.18 47.32 6,116,910 +0.12(+0.26%)
Jun 08, 2010 47.10 47.86 46.60 47.19 4,154,615 -0.12(-0.26%)
Jun 07, 2010 47.42 48.00 47.11 47.32 4,032,150 +0.18(+0.38%)
Jun 04, 2010 47.14 48.84 46.99 47.14 4,900,957 -2.46(-4.97%)
Jun 03, 2010 49.63 49.92 49.29 49.60 1,996,348 +0.19(+0.39%)
Jun 02, 2010 48.56 49.41 47.74 49.41 3,994,191 +0.93(+1.92%)
Jun 01, 2010 49.08 49.42 48.47 48.48 2,847,030 -1.07(-2.15%)
May 28, 2010 49.55 50.16 49.05 49.55 3,239,423 -0.64(-1.27%)
May 27, 2010 49.32 50.18 49.21 50.18 4,132,111 +1.72(+3.55%)
May 26, 2010 48.33 49.14 48.23 48.46 3,739,696 +0.24(+0.49%)
May 25, 2010 47.52 48.27 47.26 48.22 5,996,332 -0.29(-0.59%)
May 24, 2010 48.28 49.17 47.76 48.51 3,930,165 +0.10(+0.22%)
May 21, 2010 46.89 48.64 46.77 48.40 5,527,106 +0.98(+2.07%)
May 20, 2010 47.82 48.35 47.41 47.42 4,605,525 -1.88(-3.82%)
May 19, 2010 49.49 50.14 48.90 49.31 2,869,060 -0.55(-1.11%)
May 18, 2010 50.72 51.03 49.60 49.86 105 -0.40(-0.80%)
May 17, 2010 50.15 50.58 49.48 50.26 3,821,367 +0.29(+0.57%)
May 14, 2010 49.97 51.52 49.49 49.97 4,678,401 -1.19(-2.33%)
May 13, 2010 51.95 52.22 51.02 51.16 2,806,023 +0.01(+0.02%)
May 12, 2010 51.16 52.40 51.02 51.15 3,663,611 +0.00(+0.00%)
May 11, 2010 51.32 51.57 51.01 51.15 4,568,100 -0.43(-0.83%)
May 10, 2010 50.78 51.71 50.70 51.58 4,989,730 +2.66(+5.43%)
May 07, 2010 50.39 50.63 48.55 48.93 6,008,405 -2.56(-4.97%)
May 06, 2010 51.49 52.20 46.67 51.49 105 +0.08(+0.15%)
May 05, 2010 51.95 52.24 51.35 51.41 4,745,577 -0.45(-0.86%)
May 04, 2010 52.35 52.35 51.11 51.86 5,557,884 -0.94(-1.78%)
May 03, 2010 52.82 52.84 52.05 52.80 3,166,133 +0.19(+0.36%)
Apr 30, 2010 53.35 53.77 52.56 52.61 2,957,847 -0.63(-1.18%)
Apr 29, 2010 53.40 54.04 52.71 53.24 5,620,823 +0.01(+0.02%)
Apr 28, 2010 54.28 54.63 52.17 53.23 9,279,895 +2.14(+4.19%)
Apr 27, 2010 51.02 52.34 51.00 51.09 6,485,584 -0.31(-0.61%)
Apr 26, 2010 52.22 52.34 51.23 51.40 3,918,263 +0.30(+0.58%)
Apr 23, 2010 50.83 51.14 50.59 51.11 3,024,285 +0.27(+0.52%)
Apr 22, 2010 50.89 50.90 50.02 50.84 3,795,345 -0.13(-0.26%)
Apr 21, 2010 51.52 51.92 50.57 50.97 18,665 -0.61(-1.18%)
Apr 20, 2010 51.22 52.29 51.21 51.58 6,669,179 +0.75(+1.48%)
Apr 19, 2010 50.68 50.96 50.26 50.83 2,210,868 +0.14(+0.28%)
Apr 16, 2010 51.37 51.37 50.12 50.69 4,646,351 -0.83(-1.61%)
Apr 15, 2010 50.92 51.53 50.57 51.52 3,717,735 +0.43(+0.84%)
Apr 14, 2010 49.66 51.11 49.16 51.09 4,858,636 +1.30(+2.62%)
Apr 13, 2010 49.42 49.88 49.02 49.78 2,421,199 +0.16(+0.33%)
Apr 12, 2010 49.85 49.87 49.36 49.62 1,872,256 -0.13(-0.27%)
Apr 09, 2010 48.92 49.75 48.77 49.75 1,794,283 +0.81(+1.65%)
Apr 08, 2010 48.94 48.97 48.41 48.95 2,495,417 -0.14(-0.29%)
Apr 07, 2010 49.35 49.35 48.82 49.09 3,364,784 -0.11(-0.23%)
Apr 06, 2010 49.12 49.35 48.95 49.20 1,690,935 -0.10(-0.21%)
Apr 05, 2010 49.31 49.64 49.14 49.31 1,412,593 +0.04(+0.08%)
Apr 01, 2010 49.09 49.27 49.27 49.27 2,378,170 +0.31(+0.64%)
Mar 31, 2010 48.96 49.09 48.72 48.96 3,457,554 -0.21(-0.43%)
Mar 30, 2010 48.10 49.86 47.97 49.16 5,800,762 +1.09(+2.28%)
Mar 29, 2010 47.76 48.07 47.50 48.07 2,887,378 +0.48(+1.00%)
Mar 26, 2010 48.12 48.12 47.31 47.59 3,503,320 -0.37(-0.77%)
Mar 25, 2010 48.48 48.85 47.92 47.97 3,225,486 -0.31(-0.65%)
Mar 24, 2010 48.39 48.39 47.95 48.28 2,545,691 -0.11(-0.24%)
Mar 23, 2010 48.37 48.51 47.73 48.39 3,860,396 +1.08(+2.29%)
Mar 22, 2010 47.44 48.42 47.17 47.31 2,289,446 -0.16(-0.34%)
Mar 19, 2010 47.72 47.77 47.17 47.47 3,202,587 +0.02(+0.04%)
Mar 18, 2010 47.58 47.82 47.24 47.45 2,259,777 -0.10(-0.22%)
Mar 17, 2010 47.07 47.71 47.07 47.56 3,786,914 +0.44(+0.93%)
Mar 16, 2010 47.63 47.63 46.99 47.12 3,372,111 -0.41(-0.86%)
Mar 15, 2010 47.20 47.54 47.16 47.53 3,229,777 -0.21(-0.44%)
Mar 12, 2010 48.39 48.39 47.53 47.74 3,091,603 -0.65(-1.34%)
Mar 11, 2010 47.97 48.39 47.72 48.38 3,092,789 +0.41(+0.85%)
Mar 10, 2010 47.72 48.11 47.53 47.98 2,110,975 +0.17(+0.36%)
Mar 09, 2010 47.43 48.23 47.27 47.80 4,770,259 +0.29(+0.60%)
Mar 08, 2010 46.95 47.77 46.80 47.52 3,757,562 +0.42(+0.89%)
Mar 05, 2010 46.36 47.32 46.28 47.10 2,855,705 +0.83(+1.79%)
Mar 04, 2010 46.77 47.11 46.17 46.27 2,230,723 -0.49(-1.06%)
Mar 03, 2010 47.03 47.08 46.53 46.77 2,867,559 -0.27(-0.57%)
Mar 02, 2010 46.48 47.21 46.39 47.03 2,643,963 +0.73(+1.58%)
Mar 01, 2010 46.49 46.87 45.94 46.30 7,139,248 -0.11(-0.25%)
Feb 26, 2010 46.70 46.82 45.91 46.41 4,132,826 -0.49(-1.03%)
Feb 25, 2010 45.68 46.95 45.26 46.90 9,723,119 +0.85(+1.84%)
Feb 24, 2010 47.06 47.19 45.72 46.05 7,182,965 -1.15(-2.44%)
Feb 23, 2010 45.47 47.53 45.45 47.20 15,431,369 +1.43(+3.12%)
Feb 22, 2010 47.01 47.18 43.18 45.78 20,105,072 -1.07(-2.28%)
Feb 19, 2010 46.76 47.10 46.55 46.84 2,114,219 -0.10(-0.20%)
Feb 18, 2010 46.44 47.13 46.20 46.94 2,965,369 +0.58(+1.25%)
Feb 17, 2010 45.88 46.50 45.84 46.36 2,379,875 +0.48(+1.04%)
Feb 16, 2010 45.22 45.88 45.03 45.88 1,760,356 +0.90(+2.01%)
Feb 12, 2010 44.75 44.98 44.98 44.98 2,225,916 -0.05(-0.11%)
Feb 11, 2010 44.69 45.19 44.45 45.02 2,366,463 +0.17(+0.38%)
Feb 10, 2010 45.22 45.47 44.67 44.85 2,546,417 -0.52(-1.15%)
Feb 09, 2010 44.81 45.63 44.76 45.38 3,242,303 +0.92(+2.08%)
Feb 08, 2010 44.68 45.03 44.36 44.45 2,800,827 -0.28(-0.62%)
Feb 05, 2010 44.87 44.99 43.81 44.73 4,021,261 -0.25(-0.55%)
Feb 04, 2010 45.84 45.85 44.94 44.98 4,446,278 -1.09(-2.38%)
Feb 03, 2010 47.11 47.29 45.83 46.07 6,813,663 +0.77(+1.70%)
Feb 02, 2010 44.68 45.40 44.47 45.30 4,197,936 +0.84(+1.89%)
Feb 01, 2010 43.88 44.69 43.78 44.46 4,267,362 +0.54(+1.22%)
Jan 29, 2010 44.42 44.63 43.91 43.92 3,162,017 -0.14(-0.32%)
Jan 28, 2010 44.44 44.85 43.99 44.06 2,740,559 -0.15(-0.34%)
Jan 27, 2010 44.07 44.33 43.80 44.22 2,323,102 -0.03(-0.06%)
Jan 26, 2010 44.64 44.64 44.00 44.24 3,848,479 -0.58(-1.30%)
Jan 25, 2010 45.05 45.34 44.77 44.83 2,588,713 +0.06(+0.13%)
Jan 22, 2010 45.40 45.62 44.76 44.77 4,102,403 -0.69(-1.53%)
Jan 21, 2010 46.34 46.80 45.37 45.46 3,167,044 -0.95(-2.05%)
Jan 20, 2010 46.55 46.97 45.87 46.41 4,058,834 -0.19(-0.41%)
Jan 19, 2010 45.66 46.62 45.47 46.60 4,193,708 +1.16(+2.56%)
Jan 15, 2010 46.06 45.44 45.44 45.44 5,451,098 -0.64(-1.38%)
Jan 14, 2010 46.42 46.53 45.94 46.08 1,981,502 -0.27(-0.58%)
Jan 13, 2010 46.32 46.60 45.79 46.35 3,036,964 +0.02(+0.04%)
Jan 12, 2010 46.99 46.99 46.10 46.33 3,418,722 -0.78(-1.66%)
Jan 11, 2010 46.99 47.27 46.63 47.11 2,988,842 +0.55(+1.19%)
Jan 08, 2010 45.80 46.56 45.57 46.56 3,322,671 +0.77(+1.68%)
Jan 07, 2010 45.80 45.87 45.45 45.79 2,772,147 +0.00(+0.00%)
Jan 06, 2010 45.47 46.10 45.32 45.79 3,220,510 +0.43(+0.94%)
Jan 05, 2010 45.31 45.44 44.97 45.36 3,385,370 +0.15(+0.34%)
Jan 04, 2010 45.71 45.71 45.16 45.21 7,547,282 -0.18(-0.40%)
Dec 31, 2009 45.68 45.39 45.39 45.39 1,658,929 -0.34(-0.75%)
Dec 30, 2009 46.07 46.18 45.55 45.73 2,335,729 -0.58(-1.25%)
Dec 29, 2009 46.20 46.39 46.01 46.31 2,477,794 +0.10(+0.23%)
Dec 28, 2009 46.61 46.63 45.98 46.20 2,890,695 -0.23(-0.49%)
Dec 24, 2009 46.56 46.82 46.31 46.43 524,493 -0.16(-0.35%)
Dec 23, 2009 46.63 46.99 46.55 46.60 1,405,067 -0.07(-0.14%)
Dec 22, 2009 46.19 46.71 46.02 46.66 1,740,981 +0.66(+1.43%)
Dec 21, 2009 46.28 46.62 45.80 46.01 2,470,194 +0.03(+0.06%)
Dec 18, 2009 46.40 46.52 45.51 45.98 3,224,378 -0.21(-0.45%)
Dec 17, 2009 46.27 46.52 46.16 46.19 3,042,057 -0.40(-0.86%)
Dec 16, 2009 46.94 47.30 46.53 46.58 2,906,900 -0.06(-0.12%)
Dec 15, 2009 46.69 46.80 46.40 46.64 3,353,379 +0.01(+0.02%)
Dec 14, 2009 46.63 46.65 46.49 46.63 2,309,021 +0.76(+1.66%)
Dec 11, 2009 46.20 46.55 45.51 45.87 2,674,916 -0.27(-0.58%)
Dec 10, 2009 45.83 46.46 45.66 46.14 2,263,626 +0.69(+1.53%)
Dec 09, 2009 45.68 45.89 45.06 45.44 3,076,428 -0.25(-0.54%)
Dec 08, 2009 46.12 46.30 45.52 45.69 3,559,852 -0.59(-1.28%)
Dec 07, 2009 46.10 46.48 46.04 46.28 2,802,168 +0.24(+0.52%)
Dec 04, 2009 45.82 46.59 45.61 46.04 2,794,656 +0.53(+1.17%)
Dec 03, 2009 45.68 46.13 45.51 45.51 3,123,219 -0.23(-0.50%)
Dec 02, 2009 45.66 46.12 45.56 45.74 2,258,911 +0.16(+0.36%)
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.