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, 2009 45.71 45.42 45.42 45.42 1,657,799 -0.34(-0.75%)
Dec 30, 2009 46.10 46.21 45.58 45.76 2,334,138 -0.58(-1.25%)
Dec 29, 2009 46.23 46.42 46.04 46.34 2,476,106 +0.10(+0.23%)
Dec 28, 2009 46.65 46.66 46.01 46.24 2,888,726 -0.23(-0.49%)
Dec 24, 2009 46.59 46.85 46.34 46.47 524,135 -0.16(-0.35%)
Dec 23, 2009 46.66 47.03 46.58 46.63 1,404,110 -0.07(-0.14%)
Dec 22, 2009 46.22 46.74 46.06 46.69 1,739,796 +0.66(+1.43%)
Dec 21, 2009 46.31 46.66 45.83 46.04 2,468,511 +0.03(+0.06%)
Dec 18, 2009 46.44 46.55 45.54 46.01 3,222,182 -0.21(-0.45%)
Dec 17, 2009 46.30 46.55 46.19 46.22 3,039,985 -0.40(-0.86%)
Dec 16, 2009 46.97 47.33 46.56 46.62 2,904,921 -0.06(-0.12%)
Dec 15, 2009 46.72 46.84 46.43 46.67 3,351,095 +0.01(+0.02%)
Dec 14, 2009 46.66 46.68 46.52 46.66 2,307,448 +0.76(+1.66%)
Dec 11, 2009 46.23 46.58 45.54 45.90 2,673,094 -0.27(-0.58%)
Dec 10, 2009 45.87 46.49 45.69 46.17 2,262,084 +0.70(+1.53%)
Dec 09, 2009 45.71 45.92 45.09 45.47 3,074,333 -0.25(-0.54%)
Dec 08, 2009 46.15 46.33 45.55 45.72 3,557,428 -0.59(-1.27%)
Dec 07, 2009 46.13 46.51 46.07 46.31 2,800,259 +0.24(+0.52%)
Dec 04, 2009 45.86 46.62 45.65 46.07 2,792,752 +0.53(+1.17%)
Dec 03, 2009 45.71 46.16 45.54 45.54 3,121,092 -0.23(-0.50%)
Dec 02, 2009 45.69 46.15 45.59 45.77 2,257,373 +0.16(+0.35%)
Dec 01, 2009 45.34 45.84 44.98 45.61 4,067,565 +0.63(+1.40%)
Nov 30, 2009 45.87 45.92 44.51 44.98 3,469,331 -0.24(-0.53%)
Nov 27, 2009 44.81 45.53 44.59 45.22 1,674,042 -0.30(-0.65%)
Nov 25, 2009 45.38 45.56 44.79 45.51 2,641,734 +0.34(+0.76%)
Nov 24, 2009 44.62 45.34 44.51 45.17 3,463,533 +0.58(+1.30%)
Nov 23, 2009 44.81 45.14 44.31 44.59 2,700,431 +0.25(+0.56%)
Nov 20, 2009 44.12 44.43 43.77 44.34 3,801,719 +0.13(+0.30%)
Nov 19, 2009 44.28 44.37 43.84 44.21 3,368,594 -0.06(-0.13%)
Nov 18, 2009 43.86 44.40 43.67 44.27 4,093,863 +0.32(+0.74%)
Nov 17, 2009 43.29 43.94 42.90 43.94 3,861,471 +0.61(+1.41%)
Nov 16, 2009 42.67 43.63 42.53 43.33 3,612,753 +0.86(+2.02%)
Nov 13, 2009 41.76 42.88 41.51 42.47 5,760,550 +0.12(+0.29%)
Nov 12, 2009 42.42 42.93 42.23 42.35 3,151,489 -0.27(-0.63%)
Nov 11, 2009 42.96 43.26 42.45 42.62 2,643,934 -0.35(-0.82%)
Nov 10, 2009 43.02 43.24 42.58 42.97 3,580,129 -0.26(-0.59%)
Nov 09, 2009 42.88 43.23 42.76 43.23 2,720,170 +0.49(+1.14%)
Nov 06, 2009 42.26 43.07 42.06 42.74 4,143,509 +0.14(+0.34%)
Nov 05, 2009 42.17 43.00 42.16 42.60 4,730,010 +0.64(+1.52%)
Nov 04, 2009 42.20 42.56 41.89 41.96 2,610,090 -0.18(-0.43%)
Nov 03, 2009 42.32 42.53 41.65 42.14 4,696,886 -0.33(-0.78%)
Nov 02, 2009 42.91 43.21 42.31 42.47 3,083,853 -0.38(-0.89%)
Oct 30, 2009 43.44 44.46 42.67 42.86 4,306,918 -0.86(-1.96%)
Oct 29, 2009 43.27 43.81 42.97 43.71 2,966,856 +0.57(+1.32%)
Oct 28, 2009 43.24 43.67 42.84 43.14 4,973,363 -0.38(-0.88%)
Oct 27, 2009 44.45 44.60 43.42 43.52 4,547,455 -0.86(-1.93%)
Oct 26, 2009 45.23 45.79 44.30 44.38 4,784,983 -1.01(-2.22%)
Oct 23, 2009 45.23 45.60 45.00 45.39 4,562,402 +0.58(+1.30%)
Oct 22, 2009 46.20 46.20 43.92 44.81 6,535,377 -0.25(-0.55%)
Oct 21, 2009 44.93 45.92 44.81 45.06 7,275,259 +0.07(+0.15%)
Oct 20, 2009 44.89 45.15 44.86 44.99 4,048,503 -0.39(-0.86%)
Oct 19, 2009 45.00 45.65 44.78 45.38 3,282,124 +0.24(+0.53%)
Oct 16, 2009 44.91 45.42 44.66 45.14 3,309,962 -0.02(-0.04%)
Oct 15, 2009 44.53 45.44 44.53 45.16 3,575,817 +0.36(+0.81%)
Oct 14, 2009 43.74 44.97 43.59 44.80 5,404,466 +1.34(+3.09%)
Oct 13, 2009 42.86 43.51 42.86 43.46 4,000,838 +0.41(+0.95%)
Oct 12, 2009 43.08 43.41 42.78 43.05 1,852,746 -0.29(-0.66%)
Oct 09, 2009 43.17 43.60 43.00 43.33 2,975,142 +0.10(+0.22%)
Oct 08, 2009 43.77 44.06 43.17 43.24 2,873,027 -0.33(-0.77%)
Oct 07, 2009 43.09 43.57 42.68 43.57 2,664,701 +0.47(+1.08%)
Oct 06, 2009 42.47 43.38 42.46 43.10 2,938,755 +0.66(+1.55%)
Oct 05, 2009 42.27 42.83 41.84 42.45 3,360,693 +0.35(+0.84%)
Oct 02, 2009 41.03 42.27 40.85 42.09 5,083,221 +0.75(+1.82%)
Oct 01, 2009 41.67 42.38 41.13 41.34 7,876,860 -0.25(-0.60%)
Sep 30, 2009 41.58 41.69 40.82 41.59 7,912,967 +0.06(+0.14%)
Sep 29, 2009 41.90 42.25 41.18 41.53 7,372,009 -0.67(-1.58%)
Sep 28, 2009 42.08 42.31 41.43 42.20 5,525,152 +0.30(+0.70%)
Sep 25, 2009 42.61 42.67 41.86 41.90 4,511,813 -0.72(-1.70%)
Sep 24, 2009 43.19 43.47 42.57 42.63 2,566,312 -0.50(-1.15%)
Sep 23, 2009 43.87 44.07 43.12 43.12 2,709,485 -0.75(-1.71%)
Sep 22, 2009 43.87 44.13 43.74 43.87 3,594,104 +0.17(+0.39%)
Sep 21, 2009 42.52 43.87 42.46 43.70 6,038,622 +0.97(+2.27%)
Sep 18, 2009 43.60 43.74 42.64 42.73 7,897,000 -0.78(-1.79%)
Sep 17, 2009 43.25 43.68 43.11 43.51 3,964,333 -0.27(-0.61%)
Sep 16, 2009 43.47 43.86 42.95 43.78 5,355,939 +0.49(+1.12%)
Sep 15, 2009 44.71 44.71 43.24 43.29 10,515,009 -2.03(-4.48%)
Sep 14, 2009 44.81 45.47 44.76 45.32 3,042,371 +0.43(+0.95%)
Sep 11, 2009 44.54 45.42 44.47 44.89 3,845,450 +0.56(+1.27%)
Sep 10, 2009 43.72 44.40 43.44 44.33 2,527,276 +0.68(+1.55%)
Sep 09, 2009 42.62 43.66 42.53 43.66 2,507,914 +1.00(+2.34%)
Sep 08, 2009 42.74 43.06 42.29 42.66 1,961,763 +0.09(+0.20%)
Sep 04, 2009 42.35 42.71 41.92 42.57 2,113,711 +0.22(+0.52%)
Sep 03, 2009 41.45 42.38 41.45 42.35 2,886,575 +1.13(+2.75%)
Sep 02, 2009 42.45 42.45 41.07 41.22 5,923,570 -1.38(-3.24%)
Sep 01, 2009 42.85 43.57 42.40 42.60 2,589,649 -0.46(-1.06%)
Aug 31, 2009 43.14 43.59 42.61 43.06 2,987,696 -0.23(-0.53%)
Aug 28, 2009 43.51 43.65 42.76 43.28 2,079,024 -0.05(-0.11%)
Aug 27, 2009 43.46 43.64 42.81 43.33 2,017,796 -0.13(-0.31%)
Aug 26, 2009 43.61 43.84 43.29 43.47 2,172,354 -0.13(-0.31%)
Aug 25, 2009 43.30 44.04 43.16 43.60 3,536,365 +0.42(+0.97%)
Aug 24, 2009 43.79 43.86 43.11 43.18 3,153,839 -0.31(-0.72%)
Aug 21, 2009 43.64 43.90 43.29 43.49 3,746,695 +0.23(+0.53%)
Aug 20, 2009 42.93 43.33 42.72 43.27 2,698,146 +0.45(+1.05%)
Aug 19, 2009 42.47 42.91 42.25 42.82 3,783,018 +0.05(+0.11%)
Aug 18, 2009 42.63 43.00 42.32 42.77 3,426,628 +0.21(+0.49%)
Aug 17, 2009 42.58 42.85 41.99 42.56 4,411,510 -0.36(-0.84%)
Aug 14, 2009 44.31 44.31 42.50 42.92 4,253,256 -1.62(-3.63%)
Aug 13, 2009 43.92 44.57 42.90 44.54 4,558,816 +0.86(+1.96%)
Aug 12, 2009 42.38 44.01 42.21 43.68 3,907,060 +1.18(+2.78%)
Aug 11, 2009 43.22 43.43 42.30 42.50 3,001,986 -0.90(-2.06%)
Aug 10, 2009 43.05 43.44 42.52 43.40 2,832,469 +0.34(+0.80%)
Aug 07, 2009 42.88 43.44 42.84 43.06 2,460,799 +0.50(+1.19%)
Aug 06, 2009 43.11 43.33 42.18 42.55 3,162,134 -0.49(-1.13%)
Aug 05, 2009 43.24 43.43 42.44 43.04 2,632,910 -0.03(-0.06%)
Aug 04, 2009 43.43 43.72 42.97 43.06 2,872,588 -0.46(-1.05%)
Aug 03, 2009 43.59 43.61 42.77 43.52 3,859,682 +0.40(+0.93%)
Jul 31, 2009 43.12 43.79 42.99 43.12 2,602,935 -0.22(-0.51%)
Jul 30, 2009 43.57 43.79 42.39 43.34 3,932,993 +0.11(+0.26%)
Jul 29, 2009 42.16 43.62 42.01 43.23 5,993,536 +0.97(+2.30%)
Jul 28, 2009 42.03 42.50 41.72 42.26 2,892,196 +0.25(+0.59%)
Jul 27, 2009 42.12 42.46 41.67 42.01 2,964,386 -0.27(-0.63%)
Jul 24, 2009 41.72 42.58 41.62 42.27 105 +0.44(+1.05%)
Jul 23, 2009 42.49 44.07 41.51 41.84 15,814,009 +2.01(+5.05%)
Jul 22, 2009 39.30 39.98 39.07 39.83 4,287,415 +0.18(+0.46%)
Jul 21, 2009 39.91 40.23 39.32 39.65 3,128,785 -0.02(-0.05%)
Jul 20, 2009 39.04 39.73 38.87 39.67 2,916,721 +0.73(+1.88%)
Jul 17, 2009 38.77 39.01 38.37 38.93 2,855,417 +0.15(+0.39%)
Jul 16, 2009 38.03 38.94 37.97 38.78 3,882,976 +0.70(+1.85%)
Jul 15, 2009 37.76 38.29 37.62 38.07 3,773,325 +0.60(+1.60%)
Jul 14, 2009 37.48 37.48 36.68 37.47 2,905,358 +0.11(+0.31%)
Jul 13, 2009 36.59 37.49 36.59 37.36 3,539,515 +0.81(+2.21%)
Jul 10, 2009 36.04 37.89 35.34 36.55 2,422,933 +0.24(+0.66%)
Jul 09, 2009 36.48 36.84 36.01 36.31 3,126,570 +0.07(+0.18%)
Jul 08, 2009 37.00 37.61 36.11 36.25 3,906,986 -0.59(-1.60%)
Jul 07, 2009 37.68 37.94 36.74 36.84 2,787,503 -0.99(-2.62%)
Jul 06, 2009 37.29 37.93 37.21 37.83 3,112,975 +0.69(+1.85%)
Jul 02, 2009 37.97 38.37 37.14 37.14 3,080,355 -1.32(-3.44%)
Jul 01, 2009 39.08 39.20 38.35 38.47 4,115,279 -0.36(-0.93%)
Jun 30, 2009 39.86 39.86 38.67 38.83 3,607,989 -1.00(-2.51%)
Jun 29, 2009 40.07 40.27 39.05 39.83 2,822,030 -0.09(-0.21%)
Jun 26, 2009 39.84 40.06 39.17 39.91 4,503,621 +0.11(+0.29%)
Jun 25, 2009 38.83 39.82 38.68 39.80 4,566,187 +1.45(+3.77%)
Jun 24, 2009 37.73 38.63 37.47 38.35 5,956,554 +0.94(+2.52%)
Jun 23, 2009 38.20 38.59 37.27 37.41 3,954,603 -0.53(-1.41%)
Jun 22, 2009 39.07 39.31 37.94 37.94 3,648,901 -1.46(-3.70%)
Jun 19, 2009 39.14 39.78 38.95 39.40 4,610,265 +0.27(+0.68%)
Jun 18, 2009 38.95 39.47 38.81 39.13 3,419,434 +0.17(+0.44%)
Jun 17, 2009 38.31 39.30 37.95 38.96 4,851,573 +0.68(+1.77%)
Jun 16, 2009 38.69 39.24 37.93 38.28 5,947,753 -0.21(-0.54%)
Jun 15, 2009 39.49 39.62 38.31 38.49 4,808,281 -1.30(-3.28%)
Jun 12, 2009 39.56 40.01 39.32 39.80 3,234,058 -0.08(-0.19%)
Jun 11, 2009 39.75 40.45 39.75 39.87 5,260,634 +0.16(+0.41%)
Jun 10, 2009 38.87 39.71 38.72 39.71 6,314,223 +0.87(+2.23%)
Jun 09, 2009 38.03 39.09 37.83 38.85 5,070,568 +1.08(+2.85%)
Jun 08, 2009 37.20 38.10 37.07 37.77 4,284,210 -0.31(-0.83%)
Jun 05, 2009 37.63 38.52 37.48 38.08 4,585,569 +0.62(+1.65%)
Jun 04, 2009 37.60 37.67 36.72 37.47 5,470,186 +0.01(+0.03%)
Jun 03, 2009 37.86 38.08 36.98 37.46 6,433,943 -0.71(-1.87%)
Jun 02, 2009 37.97 38.43 37.57 38.17 6,399,877 +0.22(+0.58%)
Jun 01, 2009 37.45 38.27 37.21 37.95 5,847,913 +0.90(+2.42%)
May 29, 2009 36.60 37.24 36.15 37.06 5,687,403 +0.50(+1.35%)
May 28, 2009 36.47 36.67 35.67 36.56 4,171,453 +0.40(+1.11%)
May 27, 2009 36.25 36.98 35.81 36.16 6,082,922 -0.04(-0.11%)
May 26, 2009 35.24 36.42 34.54 36.20 7,552,290 +1.67(+4.83%)
May 22, 2009 33.65 34.94 33.62 34.53 4,908,524 +0.90(+2.66%)
May 21, 2009 33.91 34.10 33.44 33.64 3,672,585 -0.54(-1.59%)
May 20, 2009 34.42 34.59 33.86 34.18 5,783,451 -0.06(-0.17%)
May 19, 2009 33.60 34.33 33.43 34.24 3,181,231 +0.46(+1.35%)
May 18, 2009 33.36 33.93 32.98 33.78 3,586,582 +0.31(+0.94%)
May 15, 2009 33.60 33.88 33.13 33.47 3,403,292 -0.48(-1.40%)
May 14, 2009 34.23 34.59 33.60 33.94 3,575,873 -0.30(-0.89%)
May 13, 2009 34.77 34.87 34.07 34.25 4,383,695 -0.94(-2.68%)
May 12, 2009 34.98 35.23 34.49 35.19 3,655,524 +0.50(+1.43%)
May 11, 2009 34.48 34.99 34.27 34.69 3,167,527 -0.25(-0.71%)
May 08, 2009 35.15 35.61 34.67 34.94 4,958,314 +0.14(+0.41%)
May 07, 2009 34.27 34.92 33.78 34.80 5,814,460 +0.91(+2.70%)
May 06, 2009 34.96 35.24 33.64 33.88 5,392,961 -0.94(-2.71%)
May 05, 2009 35.06 35.59 34.48 34.83 4,812,104 -0.41(-1.16%)
May 04, 2009 35.34 35.38 35.09 35.24 7,344,534 +0.43(+1.23%)
May 01, 2009 33.36 35.37 32.96 34.81 8,916,877 +1.40(+4.19%)
Apr 30, 2009 32.73 34.44 32.35 33.41 8,351,238 +1.08(+3.33%)
Apr 29, 2009 32.40 32.59 31.61 32.33 8,182,046 +0.17(+0.53%)
Apr 28, 2009 30.85 32.41 30.73 32.16 8,682,972 +0.93(+2.99%)
Apr 27, 2009 31.33 31.71 30.95 31.23 8,565,023 -0.34(-1.09%)
Apr 24, 2009 31.03 32.63 30.64 31.57 12,171,246 +0.72(+2.35%)
Apr 23, 2009 30.71 31.41 29.36 30.85 34,241,824 -2.67(-7.96%)
Apr 22, 2009 33.98 34.28 33.17 33.51 5,585,548 -0.60(-1.76%)
Apr 21, 2009 34.53 34.95 33.67 34.11 4,529,992 -0.70(-2.00%)
Apr 20, 2009 35.35 35.63 34.63 34.81 3,222,948 -1.07(-2.97%)
Apr 17, 2009 35.66 36.05 35.09 35.87 3,579,967 +0.49(+1.37%)
Apr 16, 2009 34.63 35.69 34.55 35.39 3,379,122 +0.72(+2.09%)
Apr 15, 2009 34.55 34.68 34.02 34.67 3,999,137 +0.01(+0.03%)
Apr 14, 2009 35.09 35.35 34.52 34.66 3,250,530 -0.73(-2.07%)
Apr 13, 2009 34.99 35.59 34.77 35.39 2,691,429 +0.02(+0.05%)
Apr 09, 2009 34.32 35.40 34.32 35.37 3,408,750 +1.16(+3.40%)
Apr 08, 2009 34.08 34.51 33.62 34.21 2,157,602 +0.31(+0.93%)
Apr 07, 2009 34.10 34.58 33.66 33.89 2,331,333 -0.66(-1.90%)
Apr 06, 2009 33.60 34.75 33.60 34.55 3,386,954 +0.71(+2.11%)
Apr 03, 2009 34.10 34.48 33.67 33.84 4,332,429 -0.30(-0.89%)
Apr 02, 2009 33.20 34.54 32.47 34.14 6,439,534 +1.40(+4.28%)
Apr 01, 2009 33.62 33.73 32.18 32.74 7,033,666 -1.23(-3.62%)
Mar 31, 2009 34.13 34.58 33.80 33.97 5,877,428 -0.22(-0.64%)
Mar 30, 2009 34.27 34.41 33.46 34.19 3,882,286 -0.91(-2.60%)
Mar 26, 2009 33.72 35.11 33.34 35.10 7,790,586 +1.69(+5.04%)
Mar 25, 2009 32.67 34.00 32.58 33.42 4,548,380 +0.50(+1.53%)
Mar 24, 2009 32.80 33.48 32.61 32.91 4,687,039 -0.32(-0.97%)
Mar 23, 2009 32.72 33.35 32.60 33.24 5,235,897 +1.51(+4.77%)
Mar 20, 2009 32.35 32.59 31.55 31.72 4,191,709 -0.62(-1.93%)
Mar 19, 2009 32.86 33.05 31.88 32.35 5,283,688 -0.12(-0.37%)
Mar 18, 2009 33.34 33.64 32.16 32.47 8,467,024 -1.02(-3.04%)
Mar 17, 2009 33.08 33.87 33.01 33.48 6,714,342 +0.37(+1.12%)
Mar 16, 2009 33.37 33.68 33.04 33.11 5,868,088 +0.08(+0.23%)
Mar 13, 2009 32.55 33.27 32.24 33.04 0 +0.80(+2.48%)
Mar 12, 2009 31.83 32.59 31.02 32.24 8,594,655 +0.33(+1.04%)
Mar 11, 2009 32.57 33.23 31.87 31.90 6,010,223 -0.46(-1.41%)
Mar 10, 2009 31.88 32.68 31.48 32.36 6,643,247 +1.08(+3.44%)
Mar 09, 2009 32.06 32.19 30.49 31.28 7,170,420 -1.25(-3.83%)
Mar 06, 2009 32.77 33.46 31.73 32.53 0 -0.38(-1.16%)
Mar 05, 2009 34.03 34.03 32.37 32.91 4,795,499 -1.43(-4.16%)
Mar 04, 2009 33.24 34.82 33.08 34.34 4,029,591 +1.10(+3.32%)
Mar 02, 2009 34.01 34.05 33.04 33.24 6,544,277 -1.30(-3.75%)
Feb 27, 2009 34.02 35.35 33.82 34.53 0 +0.15(+0.44%)
Feb 26, 2009 35.59 35.59 34.18 34.38 6,537,448 -0.79(-2.25%)
Feb 25, 2009 36.07 36.21 34.72 35.17 3,656,301 -0.94(-2.61%)
Feb 24, 2009 35.11 36.29 34.90 36.11 3,349,372 +1.43(+4.12%)
Feb 23, 2009 35.51 35.67 34.49 34.68 4,461,426 -0.56(-1.59%)
Feb 20, 2009 35.55 36.02 34.49 35.25 5,098,175 -0.89(-2.45%)
Feb 19, 2009 36.31 36.99 36.06 36.13 3,230,432 +0.15(+0.42%)
Feb 18, 2009 37.02 37.02 35.44 35.98 4,951,001 -0.73(-2.00%)
Feb 17, 2009 37.08 37.45 36.34 36.71 4,439,369 -1.30(-3.43%)
Feb 13, 2009 36.97 38.37 36.97 38.02 5,053,254 +0.87(+2.33%)
Feb 12, 2009 36.27 37.20 35.58 37.15 4,091,725 +0.39(+1.06%)
Feb 11, 2009 36.16 37.00 35.94 36.76 3,041,863 +0.66(+1.82%)
Feb 10, 2009 37.40 37.77 35.89 36.10 7,568,051 -1.52(-4.05%)
Feb 09, 2009 38.12 38.42 37.21 37.63 3,578,609 -0.47(-1.23%)
Feb 06, 2009 36.56 38.31 36.56 38.09 6,273,237 +1.03(+2.78%)
Feb 05, 2009 35.24 37.26 35.14 37.07 7,540,055 +1.75(+4.96%)
Feb 04, 2009 35.78 37.32 35.00 35.31 11,035,567 +0.37(+1.06%)
Feb 03, 2009 34.32 35.38 33.94 34.94 5,377,292 +0.80(+2.34%)
Feb 02, 2009 33.86 34.55 33.81 34.14 4,173,183 -0.08(-0.22%)
Jan 30, 2009 34.69 35.31 33.91 34.22 0 -0.57(-1.64%)
Jan 29, 2009 35.19 35.59 34.50 34.79 3,067,259 -0.80(-2.25%)
Jan 28, 2009 35.25 36.24 34.93 35.59 4,113,085 +1.03(+2.98%)
Jan 27, 2009 33.75 34.87 33.60 34.56 4,644,275 +1.14(+3.42%)
Jan 26, 2009 33.24 33.61 32.78 33.42 4,611,513 +0.38(+1.15%)
Jan 23, 2009 33.60 33.60 32.22 33.04 5,503,860 -1.16(-3.40%)
Jan 22, 2009 33.95 34.38 33.49 34.20 5,159,828 -0.30(-0.88%)
Jan 21, 2009 35.27 35.48 33.88 34.50 7,175,572 -0.20(-0.58%)
Jan 20, 2009 36.67 37.57 34.27 34.70 6,741,995 -2.34(-6.32%)
Jan 16, 2009 36.51 37.57 36.27 37.05 0 +0.59(+1.62%)
Jan 15, 2009 34.23 37.18 34.15 36.46 6,872,955 +1.74(+5.02%)
Jan 14, 2009 34.68 35.47 34.29 34.71 5,817,957 -0.60(-1.70%)
Jan 13, 2009 32.86 35.67 32.44 35.31 8,359,300 +2.79(+8.58%)
Jan 12, 2009 32.66 32.96 32.19 32.52 4,471,734 +0.33(+1.04%)
Jan 09, 2009 32.15 32.63 31.69 32.19 3,506,801 -0.15(-0.47%)
Jan 08, 2009 33.19 33.33 31.78 32.34 4,994,618 -0.91(-2.75%)
Jan 07, 2009 33.21 33.77 32.71 33.26 3,632,645 -0.36(-1.08%)
Jan 06, 2009 33.95 34.48 33.28 33.62 4,615,980 -0.17(-0.51%)
Jan 05, 2009 33.54 33.97 33.05 33.79 4,165,219 +0.11(+0.34%)
Jan 02, 2009 32.58 33.85 32.20 33.67 0 +1.23(+3.79%)
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.