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

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
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 (%)
Dec 31, 2014 123.75 121.86 121.86 121.86 1,075,312 -1.28(-1.04%)
Dec 30, 2014 123.25 123.78 123.05 123.15 649,550 -0.24(-0.20%)
Dec 29, 2014 123.69 124.01 122.57 123.39 854,142 -0.79(-0.63%)
Dec 26, 2014 123.54 124.75 123.35 124.18 652,143 +0.86(+0.69%)
Dec 24, 2014 123.52 123.32 123.32 123.32 684,215 +0.13(+0.10%)
Dec 23, 2014 125.82 125.94 123.17 123.20 1,377,978 -2.21(-1.76%)
Dec 22, 2014 125.12 125.86 124.28 125.40 1,194,054 +0.47(+0.37%)
Dec 19, 2014 123.68 125.75 123.59 124.94 3,208,778 +0.91(+0.73%)
Dec 18, 2014 122.42 124.05 121.78 124.03 1,782,787 +2.67(+2.20%)
Dec 17, 2014 118.95 121.45 117.84 121.36 1,936,097 +3.13(+2.65%)
Dec 16, 2014 120.04 121.95 118.18 118.22 1,580,502 -2.12(-1.76%)
Dec 15, 2014 121.99 122.69 119.53 120.35 1,685,228 -1.22(-1.01%)
Dec 12, 2014 122.41 123.29 121.55 121.57 1,140,009 -1.68(-1.37%)
Dec 11, 2014 123.86 125.41 122.97 123.25 1,427,745 -0.45(-0.36%)
Dec 10, 2014 124.57 125.37 123.56 123.70 1,839,543 -0.93(-0.75%)
Dec 09, 2014 123.49 124.70 122.45 124.63 1,140,429 -0.19(-0.16%)
Dec 08, 2014 124.44 125.36 124.07 124.83 1,422,758 -0.05(-0.04%)
Dec 05, 2014 124.67 125.30 124.38 124.88 1,145,736 +0.15(+0.12%)
Dec 04, 2014 125.08 125.54 124.12 124.73 1,131,139 -0.52(-0.41%)
Dec 03, 2014 125.03 125.68 124.81 125.25 1,212,825 +0.12(+0.09%)
Dec 02, 2014 124.54 125.33 123.14 125.13 1,362,755 +0.82(+0.66%)
Dec 01, 2014 125.65 125.65 124.28 124.31 1,484,737 -1.29(-1.03%)
Nov 28, 2014 125.04 126.07 125.04 125.61 849,776 +0.61(+0.49%)
Nov 26, 2014 124.25 124.99 124.99 124.99 1,312,916 +0.76(+0.61%)
Nov 25, 2014 124.12 125.99 123.59 124.24 1,910,125 +0.46(+0.37%)
Nov 24, 2014 122.29 124.23 122.29 123.78 2,214,041 +0.84(+0.69%)
Nov 21, 2014 121.79 123.42 121.79 122.93 2,570,806 +1.90(+1.57%)
Nov 20, 2014 120.18 122.73 119.52 121.03 2,613,024 -0.09(-0.07%)
Nov 19, 2014 117.40 121.75 116.48 121.12 4,415,494 +4.05(+3.46%)
Nov 18, 2014 115.06 117.44 114.94 117.07 2,188,655 +2.01(+1.75%)
Nov 17, 2014 114.89 115.37 114.53 115.06 1,347,164 -0.31(-0.27%)
Nov 14, 2014 114.57 115.47 114.48 115.37 1,566,997 +0.50(+0.43%)
Nov 13, 2014 115.29 115.46 114.50 114.87 1,243,019 -0.26(-0.23%)
Nov 12, 2014 114.56 115.32 114.28 115.13 1,526,932 +0.20(+0.18%)
Nov 11, 2014 113.36 115.26 113.02 114.93 2,005,110 +1.41(+1.24%)
Nov 10, 2014 113.10 113.87 112.31 113.52 1,284,276 +0.24(+0.21%)
Nov 07, 2014 115.47 115.47 112.82 113.28 2,194,092 -2.24(-1.94%)
Nov 06, 2014 115.42 115.75 114.99 115.52 1,297,906 +0.35(+0.30%)
Nov 05, 2014 115.61 115.78 114.56 115.17 2,617,898 +0.22(+0.19%)
Nov 04, 2014 115.10 115.38 114.26 114.95 1,512,129 -0.08(-0.07%)
Nov 03, 2014 113.49 115.67 113.49 115.03 1,939,185 +0.81(+0.71%)
Oct 31, 2014 115.03 115.20 113.72 114.22 2,271,236 +0.95(+0.84%)
Oct 30, 2014 112.60 113.55 112.33 113.27 1,889,255 +0.48(+0.43%)
Oct 29, 2014 115.07 115.22 111.85 112.78 3,289,271 -2.19(-1.90%)
Oct 28, 2014 115.05 115.37 114.48 114.97 1,915,733 +0.33(+0.29%)
Oct 27, 2014 114.47 114.76 113.78 114.64 1,647,422 +0.10(+0.08%)
Oct 24, 2014 112.88 115.11 112.74 114.54 1,919,792 +1.62(+1.44%)
Oct 23, 2014 112.30 114.02 111.74 112.92 2,678,512 +2.33(+2.11%)
Oct 22, 2014 111.15 111.91 109.40 110.59 6,789,975 -4.27(-3.71%)
Oct 21, 2014 111.75 114.88 111.75 114.85 2,510,773 +3.78(+3.40%)
Oct 20, 2014 108.73 111.13 108.49 111.07 1,926,869 +1.91(+1.75%)
Oct 17, 2014 107.47 109.94 107.12 109.16 2,423,242 +2.59(+2.43%)
Oct 16, 2014 105.50 108.46 105.46 106.56 4,459,501 -1.41(-1.30%)
Oct 15, 2014 107.16 108.55 104.27 107.97 3,274,190 -0.62(-0.57%)
Oct 14, 2014 109.35 110.21 107.97 108.59 3,200,460 -0.69(-0.63%)
Oct 13, 2014 113.03 113.15 109.04 109.28 3,141,053 -3.87(-3.42%)
Oct 10, 2014 114.62 115.67 113.10 113.15 2,120,229 -1.31(-1.15%)
Oct 09, 2014 118.17 118.17 114.35 114.46 1,803,268 -3.70(-3.13%)
Oct 08, 2014 115.03 118.23 114.61 118.16 1,691,919 +3.31(+2.88%)
Oct 07, 2014 116.90 117.06 114.82 114.85 1,578,816 -2.34(-2.00%)
Oct 06, 2014 118.55 118.82 116.09 117.19 1,011,233 -0.74(-0.63%)
Oct 03, 2014 116.06 118.06 116.06 117.93 1,713,376 +2.17(+1.87%)
Oct 02, 2014 116.16 116.92 114.79 115.76 1,930,142 -0.40(-0.34%)
Oct 01, 2014 118.81 118.81 115.87 116.16 2,553,918 -2.07(-1.75%)
Sep 30, 2014 118.86 119.42 118.03 118.23 1,721,271 -0.29(-0.25%)
Sep 29, 2014 117.06 118.76 116.95 118.52 1,187,354 +0.62(+0.53%)
Sep 26, 2014 117.48 117.90 116.82 117.90 1,034,097 +0.36(+0.31%)
Sep 25, 2014 119.51 120.18 117.52 117.54 1,891,440 -2.45(-2.04%)
Sep 24, 2014 117.55 120.17 117.36 119.99 2,086,949 +2.28(+1.94%)
Sep 23, 2014 117.90 118.41 117.36 117.71 1,238,957 -0.63(-0.53%)
Sep 22, 2014 119.72 119.72 117.95 118.34 1,005,119 -1.39(-1.16%)
Sep 19, 2014 121.24 121.50 119.53 119.73 1,251,145 -0.86(-0.72%)
Sep 18, 2014 120.28 121.03 120.11 120.59 809,053 +0.51(+0.43%)
Sep 17, 2014 119.16 120.55 118.98 120.08 1,508,943 +0.96(+0.81%)
Sep 16, 2014 118.60 119.34 118.01 119.12 1,376,615 +0.26(+0.22%)
Sep 15, 2014 119.54 119.75 118.21 118.85 1,334,020 -0.91(-0.76%)
Sep 12, 2014 119.84 119.94 119.07 119.77 1,752,444 -0.02(-0.02%)
Sep 11, 2014 119.73 120.14 118.96 119.79 1,461,853 -0.16(-0.13%)
Sep 10, 2014 120.81 120.97 119.80 119.94 1,379,264 -0.38(-0.31%)
Sep 09, 2014 121.08 121.24 120.11 120.32 1,441,529 -0.95(-0.78%)
Sep 08, 2014 121.30 121.53 120.39 121.27 1,703,089 +0.34(+0.28%)
Sep 05, 2014 120.14 120.96 119.75 120.93 1,433,310 +0.73(+0.60%)
Sep 04, 2014 120.30 121.52 119.97 120.20 1,542,414 +0.13(+0.11%)
Sep 03, 2014 119.19 120.68 119.17 120.08 1,664,102 +1.00(+0.84%)
Sep 02, 2014 117.30 119.17 117.30 119.08 2,221,978 +2.44(+2.09%)
Aug 29, 2014 116.56 116.64 116.64 116.64 1,143,743 +0.13(+0.12%)
Aug 28, 2014 116.03 116.69 115.19 116.51 1,286,458 -0.01(-0.01%)
Aug 27, 2014 117.31 117.39 116.13 116.52 1,208,463 -0.61(-0.52%)
Aug 26, 2014 118.34 118.40 117.06 117.13 1,102,569 -1.06(-0.89%)
Aug 25, 2014 118.25 118.84 117.96 118.19 1,103,893 +0.56(+0.48%)
Aug 22, 2014 117.88 118.31 117.59 117.62 1,149,867 -0.57(-0.48%)
Aug 21, 2014 118.91 119.03 118.13 118.19 880,686 -0.44(-0.37%)
Aug 20, 2014 118.32 118.82 117.89 118.63 916,404 -0.13(-0.11%)
Aug 19, 2014 118.53 119.19 118.34 118.76 1,077,017 +0.33(+0.28%)
Aug 18, 2014 118.28 118.87 117.88 118.43 2,358,422 +0.48(+0.41%)
Aug 15, 2014 118.33 119.24 116.66 117.94 1,609,827 -0.22(-0.19%)
Aug 14, 2014 118.17 118.32 117.72 118.17 1,079,321 +0.42(+0.35%)
Aug 13, 2014 117.04 117.85 117.01 117.75 1,218,172 +1.28(+1.10%)
Aug 12, 2014 117.33 117.95 116.31 116.47 1,741,604 -0.86(-0.74%)
Aug 11, 2014 118.10 118.64 117.20 117.33 913,693 -0.23(-0.20%)
Aug 08, 2014 115.93 117.49 115.38 117.56 1,266,589 +1.58(+1.36%)
Aug 07, 2014 117.02 117.24 115.43 115.98 1,136,605 -0.61(-0.52%)
Aug 06, 2014 115.92 117.40 115.58 116.59 1,086,670 +0.04(+0.03%)
Aug 05, 2014 117.24 117.96 116.20 116.56 1,319,980 -1.22(-1.04%)
Aug 04, 2014 117.82 118.11 116.29 117.78 1,153,482 +0.00(+0.00%)
Aug 01, 2014 117.50 118.77 116.92 117.78 1,433,814 -0.12(-0.10%)
Jul 31, 2014 119.95 120.57 117.56 117.89 2,042,853 -3.11(-2.57%)
Jul 30, 2014 120.72 121.34 119.78 121.01 1,651,917 +1.14(+0.95%)
Jul 29, 2014 120.80 121.12 119.87 119.87 1,468,134 -0.81(-0.68%)
Jul 28, 2014 121.38 121.74 119.86 120.69 1,700,890 -0.67(-0.55%)
Jul 25, 2014 120.61 121.62 120.61 121.36 1,102,236 -0.43(-0.35%)
Jul 24, 2014 121.22 122.19 119.63 121.78 2,649,232 +1.47(+1.22%)
Jul 23, 2014 121.88 123.44 118.93 120.32 4,007,701 +0.91(+0.76%)
Jul 22, 2014 118.81 121.27 118.81 119.41 3,932,182 +0.89(+0.75%)
Jul 21, 2014 116.89 118.64 116.78 118.52 2,575,491 +1.11(+0.94%)
Jul 18, 2014 115.70 117.65 115.68 117.41 1,920,596 +1.92(+1.66%)
Jul 17, 2014 115.93 117.24 115.09 115.49 2,796,667 -0.19(-0.17%)
Jul 16, 2014 114.80 116.72 114.80 115.68 3,226,452 +1.18(+1.03%)
Jul 15, 2014 114.50 114.96 113.27 114.50 2,770,856 +0.19(+0.17%)
Jul 14, 2014 115.37 116.02 114.08 114.30 1,527,819 -0.46(-0.40%)
Jul 11, 2014 113.50 114.89 113.28 114.76 1,043,944 +1.09(+0.96%)
Jul 10, 2014 113.15 114.29 112.91 113.67 2,844,858 -0.67(-0.59%)
Jul 09, 2014 114.52 114.85 113.96 114.34 1,270,275 -0.14(-0.13%)
Jul 08, 2014 115.92 115.92 114.24 114.49 1,578,258 -1.68(-1.45%)
Jul 07, 2014 116.20 116.75 115.69 116.17 1,598,140 -0.38(-0.32%)
Jul 03, 2014 114.92 116.55 116.55 116.55 1,466,728 +2.00(+1.74%)
Jul 02, 2014 115.52 116.06 114.41 114.55 2,203,116 -0.88(-0.76%)
Jul 01, 2014 114.94 115.75 114.16 115.43 2,387,436 +0.93(+0.81%)
Jun 30, 2014 114.69 115.05 114.19 114.50 1,652,186 -0.29(-0.25%)
Jun 27, 2014 115.56 115.76 114.71 114.79 2,843,289 -0.97(-0.84%)
Jun 26, 2014 115.78 115.97 115.11 115.76 1,470,249 +0.16(+0.13%)
Jun 25, 2014 114.61 116.43 114.59 115.60 1,560,282 +0.56(+0.49%)
Jun 24, 2014 115.59 116.30 114.77 115.04 1,504,745 -0.52(-0.45%)
Jun 23, 2014 115.59 116.16 114.99 115.56 1,451,270 +0.16(+0.13%)
Jun 20, 2014 116.44 116.77 115.32 115.41 5,108,115 -0.75(-0.64%)
Jun 19, 2014 116.44 116.83 115.32 116.16 2,217,563 -0.19(-0.16%)
Jun 18, 2014 115.25 116.42 114.74 116.34 1,404,809 +1.22(+1.06%)
Jun 17, 2014 114.68 115.55 114.33 115.12 1,785,050 -0.05(-0.04%)
Jun 16, 2014 115.42 116.19 114.45 115.17 1,901,058 -0.46(-0.39%)
Jun 13, 2014 116.44 116.86 115.35 115.62 1,286,234 -0.67(-0.58%)
Jun 12, 2014 116.09 116.89 115.79 116.29 2,111,900 -0.20(-0.18%)
Jun 11, 2014 115.42 116.70 115.39 116.50 2,043,952 +0.89(+0.77%)
Jun 10, 2014 115.40 115.99 114.69 115.61 1,135,484 -0.50(-0.43%)
Jun 06, 2014 115.58 116.34 115.49 116.11 1,450,307 +0.78(+0.68%)
Jun 05, 2014 114.27 115.42 114.08 115.32 1,658,861 +1.18(+1.04%)
Jun 04, 2014 113.94 114.73 113.68 114.14 1,164,909 -0.10(-0.08%)
Jun 03, 2014 112.42 114.33 112.39 114.24 1,961,830 +1.26(+1.12%)
Jun 02, 2014 113.38 113.42 112.27 112.98 989,221 -0.32(-0.28%)
May 30, 2014 113.49 113.80 113.19 113.30 2,517,024 -0.19(-0.17%)
May 29, 2014 112.56 113.50 112.22 113.49 1,083,548 +1.01(+0.90%)
May 28, 2014 112.14 113.25 111.88 112.48 1,822,441 +0.66(+0.59%)
May 27, 2014 112.62 112.66 111.22 111.83 1,665,792 -0.34(-0.30%)
May 23, 2014 112.59 112.17 112.17 112.17 1,407,371 -0.27(-0.24%)
May 22, 2014 111.93 112.46 111.41 112.44 1,352,480 +0.68(+0.61%)
May 21, 2014 111.79 112.58 111.03 111.76 1,759,875 +0.82(+0.74%)
May 20, 2014 115.36 115.43 110.54 110.93 4,482,147 -4.67(-4.04%)
May 19, 2014 113.83 115.68 113.72 115.61 2,203,815 +1.40(+1.22%)
May 16, 2014 111.89 114.30 111.65 114.21 2,040,489 +2.23(+1.99%)
May 15, 2014 112.92 113.29 110.96 111.98 1,961,536 -0.91(-0.81%)
May 14, 2014 114.03 114.41 112.58 112.89 1,763,214 -1.06(-0.93%)
May 13, 2014 114.78 114.83 113.84 113.95 1,576,080 -0.76(-0.66%)
May 12, 2014 113.64 115.09 111.99 114.70 1,426,417 +1.71(+1.51%)
May 09, 2014 111.80 113.53 110.83 113.00 1,123,263 +0.94(+0.84%)
May 08, 2014 112.66 113.75 111.83 112.06 1,271,376 -0.78(-0.70%)
May 07, 2014 111.06 113.01 110.14 112.84 1,878,603 +1.96(+1.76%)
May 06, 2014 111.15 111.77 110.30 110.89 1,932,847 -0.39(-0.35%)
May 05, 2014 110.27 111.55 109.27 111.27 1,190,134 +0.58(+0.52%)
May 02, 2014 111.24 112.09 110.54 110.69 1,792,025 -0.68(-0.61%)
May 01, 2014 110.21 111.41 109.66 111.37 1,599,865 +0.89(+0.81%)
Apr 30, 2014 110.98 111.07 109.67 110.48 2,076,056 -0.62(-0.56%)
Apr 29, 2014 110.35 111.69 109.81 111.10 2,269,499 +1.02(+0.92%)
Apr 28, 2014 111.55 111.86 108.56 110.08 2,553,510 -0.68(-0.61%)
Apr 25, 2014 111.27 112.34 110.22 110.76 3,252,039 -1.06(-0.94%)
Apr 24, 2014 115.90 115.90 110.71 111.82 4,651,064 -3.89(-3.36%)
Apr 23, 2014 117.95 118.01 110.99 115.70 4,545,811 -0.93(-0.80%)
Apr 22, 2014 115.78 117.52 115.45 116.63 2,561,843 +0.96(+0.83%)
Apr 21, 2014 115.50 116.20 114.73 115.67 1,651,041 +0.06(+0.05%)
Apr 17, 2014 115.75 115.61 115.61 115.61 1,788,545 -0.40(-0.34%)
Apr 16, 2014 114.89 116.14 114.03 116.01 2,822,883 +2.00(+1.75%)
Apr 15, 2014 113.17 114.34 111.36 114.02 2,627,445 +1.21(+1.07%)
Apr 14, 2014 112.83 113.24 111.53 112.81 1,568,115 +0.61(+0.54%)
Apr 11, 2014 112.56 113.64 111.69 112.19 2,387,573 -1.17(-1.03%)
Apr 10, 2014 116.69 116.86 112.96 113.37 2,754,783 -3.31(-2.84%)
Apr 09, 2014 114.00 116.71 113.39 116.68 1,624,505 +3.09(+2.72%)
Apr 08, 2014 113.87 114.76 111.75 113.59 2,359,165 -0.57(-0.50%)
Apr 07, 2014 116.03 116.51 113.15 114.16 2,893,741 -2.02(-1.74%)
Apr 04, 2014 118.84 119.56 116.00 116.18 1,920,339 -1.86(-1.58%)
Apr 03, 2014 118.54 118.94 116.98 118.04 2,510,982 -0.39(-0.33%)
Apr 02, 2014 118.15 118.77 117.89 118.42 1,524,841 +0.31(+0.26%)
Apr 01, 2014 116.82 118.21 116.82 118.11 1,859,983 +1.59(+1.36%)
Mar 31, 2014 115.77 116.84 115.77 116.53 1,579,468 +1.69(+1.47%)
Mar 28, 2014 114.38 116.29 114.00 114.84 1,722,111 +0.81(+0.71%)
Mar 27, 2014 114.43 114.92 113.02 114.03 2,257,082 -0.36(-0.31%)
Mar 26, 2014 116.02 116.85 114.38 114.39 2,180,060 -1.27(-1.10%)
Mar 25, 2014 117.48 118.64 113.47 115.66 4,098,208 -1.26(-1.08%)
Mar 24, 2014 119.50 119.74 115.66 116.92 2,851,471 -2.18(-1.83%)
Mar 21, 2014 120.97 121.98 119.05 119.10 4,583,146 -0.66(-0.55%)
Mar 20, 2014 118.81 120.00 118.37 119.76 1,395,302 +0.83(+0.70%)
Mar 19, 2014 120.00 120.48 118.04 118.93 1,581,805 -0.98(-0.82%)
Mar 18, 2014 119.20 120.15 119.10 119.91 1,243,467 +0.69(+0.58%)
Mar 17, 2014 119.28 120.48 118.83 119.22 1,294,817 +0.75(+0.63%)
Mar 14, 2014 119.16 119.77 118.06 118.47 2,144,815 -0.97(-0.81%)
Mar 13, 2014 122.64 122.92 118.80 119.44 2,490,394 -3.00(-2.45%)
Mar 12, 2014 121.62 122.53 121.02 122.44 3,210,120 +0.25(+0.21%)
Mar 11, 2014 122.32 122.98 121.72 122.19 1,386,112 -0.05(-0.04%)
Mar 10, 2014 122.43 122.64 121.24 122.23 1,825,213 -0.38(-0.31%)
Mar 07, 2014 122.96 122.96 121.62 122.61 1,746,759 +0.26(+0.21%)
Mar 06, 2014 123.08 123.54 121.82 122.35 1,704,141 +0.47(+0.39%)
Mar 05, 2014 120.87 122.20 120.21 121.88 2,246,229 +0.54(+0.45%)
Mar 04, 2014 120.60 121.56 120.60 121.33 2,432,688 +1.94(+1.62%)
Mar 03, 2014 119.13 120.01 118.23 119.40 2,176,405 -1.15(-0.96%)
Feb 28, 2014 121.28 121.79 119.65 120.55 3,252,250 -0.36(-0.30%)
Feb 27, 2014 120.25 121.20 119.84 120.91 2,287,168 +0.61(+0.51%)
Feb 26, 2014 119.90 121.17 119.48 120.30 2,706,755 +0.45(+0.38%)
Feb 25, 2014 119.52 120.32 119.15 119.84 2,712,778 +0.42(+0.36%)
Feb 24, 2014 119.62 120.90 119.23 119.42 2,973,468 +0.18(+0.15%)
Feb 21, 2014 120.72 120.85 119.14 119.23 2,733,768 -1.48(-1.23%)
Feb 20, 2014 120.35 121.01 118.57 120.72 3,570,381 +2.81(+2.38%)
Feb 19, 2014 119.59 120.39 117.70 117.91 2,979,981 -1.69(-1.41%)
Feb 18, 2014 119.80 120.19 118.74 119.59 2,939,638 -0.18(-0.15%)
Feb 14, 2014 118.86 119.78 119.78 119.78 7,837,288 +0.81(+0.68%)
Feb 13, 2014 117.00 119.48 116.75 118.96 2,624,657 +1.34(+1.14%)
Feb 12, 2014 117.19 118.02 116.87 117.63 3,725,080 +0.50(+0.43%)
Feb 11, 2014 115.92 117.33 114.95 117.12 3,891,437 +2.31(+2.01%)
Feb 10, 2014 113.56 115.19 113.49 114.81 4,373,136 +0.81(+0.71%)
Feb 07, 2014 111.54 114.13 111.35 114.00 3,285,965 +3.23(+2.92%)
Feb 06, 2014 109.93 111.10 109.64 110.76 2,479,296 +1.19(+1.09%)
Feb 05, 2014 109.37 109.64 107.65 109.57 2,919,994 +0.23(+0.21%)
Feb 04, 2014 110.09 110.75 108.88 109.34 3,268,713 -0.17(-0.15%)
Feb 03, 2014 111.48 112.16 109.28 109.51 3,900,938 -1.94(-1.75%)
Jan 31, 2014 110.94 111.84 109.89 111.45 3,103,083 +0.14(+0.13%)
Jan 30, 2014 112.21 113.91 110.16 111.31 5,326,513 +3.14(+2.90%)
Jan 29, 2014 107.62 108.55 106.81 108.17 3,000,124 -0.55(-0.51%)
Jan 28, 2014 107.05 108.83 107.05 108.72 2,609,617 +2.37(+2.23%)
Jan 27, 2014 106.38 107.73 105.58 106.35 2,566,009 -0.08(-0.07%)
Jan 24, 2014 109.52 109.52 106.41 106.43 4,024,544 -2.77(-2.54%)
Jan 23, 2014 110.75 110.87 108.40 109.20 3,512,730 -1.83(-1.65%)
Jan 22, 2014 111.38 111.66 110.72 111.03 2,076,988 -0.24(-0.22%)
Jan 21, 2014 112.56 112.77 110.93 111.27 2,274,495 -0.91(-0.81%)
Jan 17, 2014 112.05 112.18 112.18 112.18 2,633,986 -0.21(-0.19%)
Jan 16, 2014 111.17 112.44 111.17 112.39 1,908,967 +0.57(+0.51%)
Jan 15, 2014 111.43 111.87 110.92 111.82 1,588,027 +0.74(+0.66%)
Jan 14, 2014 110.25 111.21 109.13 111.08 1,749,743 +1.71(+1.57%)
Jan 13, 2014 110.37 110.92 109.07 109.37 2,116,596 -1.42(-1.28%)
Jan 10, 2014 109.94 110.94 109.93 110.79 1,541,493 +0.45(+0.40%)
Jan 09, 2014 110.51 111.13 109.85 110.35 2,268,970 -0.04(-0.03%)
Jan 08, 2014 108.73 110.48 108.68 110.39 2,936,924 +1.67(+1.54%)
Jan 07, 2014 107.53 108.88 107.20 108.71 2,321,328 +2.18(+2.04%)
Jan 06, 2014 107.03 107.64 106.12 106.53 1,946,879 +0.01(+0.01%)
Jan 03, 2014 106.44 106.94 106.16 106.52 1,535,646 +0.41(+0.38%)
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.