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, 2013 107.36 107.78 107.78 107.78 1,185,893 +0.74(+0.69%)
Dec 30, 2013 107.19 107.53 106.53 107.05 904,345 -0.08(-0.07%)
Dec 27, 2013 106.86 107.47 106.81 107.12 929,629 +0.39(+0.36%)
Dec 26, 2013 106.26 107.03 106.15 106.74 1,028,689 +0.83(+0.79%)
Dec 24, 2013 105.31 106.15 105.18 105.91 473,545 +0.55(+0.52%)
Dec 23, 2013 105.99 105.99 104.97 105.35 1,902,200 +0.26(+0.25%)
Dec 20, 2013 105.21 105.37 104.72 105.09 2,496,861 +0.40(+0.38%)
Dec 19, 2013 103.00 104.81 102.54 104.69 2,658,795 +1.68(+1.63%)
Dec 18, 2013 99.45 103.09 99.18 103.01 3,196,104 +3.97(+4.01%)
Dec 17, 2013 99.12 99.56 98.25 99.04 1,929,250 +0.08(+0.08%)
Dec 16, 2013 98.41 99.23 97.92 98.96 1,713,565 +0.87(+0.89%)
Dec 13, 2013 97.31 98.38 97.20 98.09 1,064,699 +1.07(+1.11%)
Dec 12, 2013 97.46 97.73 96.83 97.02 1,351,954 -0.79(-0.81%)
Dec 11, 2013 98.26 98.81 97.37 97.81 1,964,014 -0.71(-0.72%)
Dec 10, 2013 98.41 99.04 98.05 98.52 1,223,484 -0.09(-0.09%)
Dec 09, 2013 99.53 99.73 98.47 98.61 1,618,215 -0.67(-0.67%)
Dec 06, 2013 97.22 99.37 97.18 99.27 1,903,792 +2.69(+2.78%)
Dec 05, 2013 96.62 97.65 96.41 96.59 1,287,684 -0.28(-0.29%)
Dec 04, 2013 97.14 97.84 95.80 96.87 1,139,119 -0.68(-0.69%)
Dec 03, 2013 97.14 97.68 96.80 97.54 1,437,980 +0.09(+0.09%)
Dec 02, 2013 97.71 98.09 97.24 97.45 1,393,067 -0.02(-0.02%)
Nov 29, 2013 97.87 98.23 97.31 97.47 884,517 -0.14(-0.15%)
Nov 27, 2013 98.12 98.27 97.25 97.62 1,634,351 -0.44(-0.44%)
Nov 26, 2013 98.80 99.10 98.03 98.05 1,512,999 -0.52(-0.53%)
Nov 25, 2013 98.40 99.15 98.10 98.58 1,250,851 +0.46(+0.47%)
Nov 22, 2013 98.47 98.78 98.05 98.11 1,470,472 -0.30(-0.30%)
Nov 21, 2013 99.67 99.67 97.94 98.41 1,362,738 +0.72(+0.74%)
Nov 20, 2013 97.14 98.19 97.11 97.69 1,096,743 +0.54(+0.56%)
Nov 19, 2013 97.05 97.66 96.59 97.15 1,096,296 -0.25(-0.26%)
Nov 18, 2013 98.00 98.10 97.09 97.40 890,077 -0.58(-0.59%)
Nov 15, 2013 96.66 98.12 96.66 97.98 1,780,094 +1.12(+1.16%)
Nov 14, 2013 95.50 96.86 95.13 96.86 1,779,403 +1.35(+1.42%)
Nov 13, 2013 94.03 95.54 93.64 95.50 2,390,849 +1.08(+1.15%)
Nov 12, 2013 94.81 95.15 94.02 94.42 1,134,476 -0.70(-0.73%)
Nov 11, 2013 94.98 95.15 94.52 95.12 1,060,168 +0.23(+0.24%)
Nov 08, 2013 92.77 94.94 92.32 94.88 1,404,207 +1.94(+2.09%)
Nov 07, 2013 94.49 94.73 92.87 92.94 1,181,593 -1.36(-1.45%)
Nov 06, 2013 93.99 95.12 93.92 94.30 1,204,660 +0.46(+0.49%)
Nov 05, 2013 94.28 94.48 93.59 93.84 1,452,413 -0.93(-0.98%)
Nov 04, 2013 95.00 95.00 94.24 94.77 1,261,782 +0.12(+0.12%)
Nov 01, 2013 94.89 95.20 94.37 94.65 1,791,135 +0.15(+0.15%)
Oct 31, 2013 94.35 95.02 93.09 94.51 2,301,726 +0.28(+0.30%)
Oct 30, 2013 95.20 95.22 93.67 94.23 1,087,096 -0.90(-0.94%)
Oct 29, 2013 94.56 95.15 94.22 95.13 1,178,396 +0.53(+0.56%)
Oct 28, 2013 94.50 94.75 94.22 94.59 938,898 +0.06(+0.06%)
Oct 25, 2013 93.78 94.55 93.56 94.54 1,258,924 +0.75(+0.80%)
Oct 24, 2013 94.51 95.07 93.66 93.78 1,791,369 -0.44(-0.46%)
Oct 23, 2013 94.26 94.65 92.04 94.22 2,171,380 +1.60(+1.73%)
Oct 22, 2013 92.13 93.41 91.90 92.61 2,852,261 +0.55(+0.60%)
Oct 21, 2013 92.88 93.43 91.98 92.06 1,851,786 -0.84(-0.91%)
Oct 18, 2013 92.94 93.55 92.40 92.90 1,637,242 +0.48(+0.52%)
Oct 17, 2013 90.03 92.85 89.78 92.42 2,182,205 +2.04(+2.26%)
Oct 16, 2013 89.08 90.67 88.94 90.38 2,320,668 +1.61(+1.82%)
Oct 15, 2013 89.33 89.67 88.57 88.77 1,558,490 -0.79(-0.89%)
Oct 14, 2013 89.20 89.65 88.21 89.56 1,846,188 -0.29(-0.32%)
Oct 11, 2013 89.02 89.96 88.66 89.85 1,443,164 +0.67(+0.75%)
Oct 10, 2013 87.49 89.29 87.35 89.18 1,649,152 +2.26(+2.60%)
Oct 09, 2013 87.74 87.83 86.71 86.92 2,095,476 -0.72(-0.83%)
Oct 08, 2013 88.68 88.68 87.59 87.64 1,536,180 -1.01(-1.13%)
Oct 07, 2013 88.88 89.24 88.45 88.65 1,157,106 -0.62(-0.69%)
Oct 04, 2013 88.46 89.77 88.27 89.27 1,323,248 +0.99(+1.12%)
Oct 03, 2013 89.14 89.17 87.58 88.28 1,400,229 -1.12(-1.25%)
Oct 02, 2013 89.01 89.41 88.45 89.40 1,470,096 -0.34(-0.38%)
Oct 01, 2013 89.12 90.17 88.95 89.74 1,096,518 +0.68(+0.76%)
Sep 30, 2013 89.13 89.57 88.92 89.07 1,313,824 -0.83(-0.92%)
Sep 27, 2013 89.53 90.19 89.21 89.90 1,164,161 +0.00(+0.00%)
Sep 26, 2013 89.37 90.13 89.25 89.90 1,086,268 +0.62(+0.69%)
Sep 25, 2013 89.81 89.81 88.86 89.28 1,223,076 -0.43(-0.48%)
Sep 24, 2013 90.24 90.33 89.37 89.71 1,300,763 -0.48(-0.54%)
Sep 23, 2013 90.08 90.62 89.79 90.20 1,046,391 -0.16(-0.18%)
Sep 20, 2013 91.27 91.57 90.33 90.36 2,170,762 -0.72(-0.80%)
Sep 19, 2013 91.34 91.48 90.76 91.09 2,257,476 -0.01(-0.01%)
Sep 18, 2013 90.16 91.16 89.16 91.10 1,654,185 +0.93(+1.03%)
Sep 17, 2013 88.67 90.19 88.63 90.17 2,364,984 +1.47(+1.66%)
Sep 16, 2013 88.93 89.24 88.43 88.70 1,396,685 +0.64(+0.72%)
Sep 13, 2013 88.00 88.28 87.49 88.06 1,484,657 +0.04(+0.04%)
Sep 12, 2013 87.45 88.27 87.35 88.02 2,225,183 +0.41(+0.46%)
Sep 11, 2013 87.60 87.81 86.93 87.62 2,306,002 +0.03(+0.03%)
Sep 10, 2013 88.26 88.58 87.41 87.59 2,945,149 -0.33(-0.37%)
Sep 09, 2013 87.59 88.29 87.54 87.91 1,150,848 +0.58(+0.66%)
Sep 06, 2013 87.69 87.99 86.56 87.34 1,118,408 -0.16(-0.19%)
Sep 05, 2013 87.67 87.77 87.10 87.50 888,032 -0.16(-0.19%)
Sep 04, 2013 86.88 87.74 86.61 87.66 1,308,492 +0.70(+0.81%)
Sep 03, 2013 86.81 87.33 86.27 86.96 1,611,659 +1.24(+1.45%)
Aug 30, 2013 86.10 86.15 85.44 85.71 999,558 -0.33(-0.38%)
Aug 29, 2013 85.52 86.66 85.34 86.04 861,807 +0.26(+0.30%)
Aug 28, 2013 85.71 86.05 85.04 85.78 1,053,436 +0.07(+0.08%)
Aug 27, 2013 86.26 86.26 85.43 85.71 1,960,275 -1.48(-1.69%)
Aug 26, 2013 87.81 88.38 87.19 87.19 1,169,606 -0.47(-0.54%)
Aug 23, 2013 87.38 87.86 86.80 87.66 1,264,922 +0.48(+0.55%)
Aug 22, 2013 86.93 87.47 86.84 87.18 1,331,332 +0.27(+0.31%)
Aug 21, 2013 87.08 87.55 86.40 86.91 1,793,685 -0.24(-0.28%)
Aug 20, 2013 87.27 87.50 86.89 87.15 1,067,302 -0.10(-0.11%)
Aug 19, 2013 87.39 87.97 87.14 87.25 1,008,848 -0.26(-0.30%)
Aug 16, 2013 87.83 87.98 87.21 87.51 1,292,064 -0.59(-0.67%)
Aug 15, 2013 88.10 88.53 87.77 88.10 1,382,261 -0.73(-0.83%)
Aug 14, 2013 89.31 89.42 88.68 88.83 1,136,048 -0.57(-0.64%)
Aug 13, 2013 88.95 89.42 88.40 89.40 902,211 +0.45(+0.51%)
Aug 12, 2013 88.83 89.14 88.39 88.95 914,360 -0.28(-0.31%)
Aug 09, 2013 88.54 89.30 88.54 89.23 1,108,417 +0.49(+0.55%)
Aug 08, 2013 89.00 89.16 88.49 88.74 1,294,324 +0.27(+0.31%)
Aug 07, 2013 88.78 88.85 88.22 88.46 1,481,632 -0.39(-0.43%)
Aug 06, 2013 88.77 89.03 88.41 88.85 1,338,993 +0.03(+0.03%)
Aug 05, 2013 88.37 89.06 88.33 88.82 1,529,123 +0.23(+0.26%)
Aug 02, 2013 88.44 88.77 88.32 88.59 1,236,770 -0.20(-0.23%)
Aug 01, 2013 89.08 89.47 88.57 88.79 1,521,843 +0.88(+1.00%)
Jul 31, 2013 87.43 88.65 87.30 87.91 1,842,224 +0.61(+0.70%)
Jul 30, 2013 87.57 87.78 87.16 87.31 2,002,063 +0.08(+0.09%)
Jul 29, 2013 87.18 87.70 86.95 87.23 1,875,366 -0.18(-0.21%)
Jul 26, 2013 87.77 87.96 86.62 87.41 1,852,525 -0.64(-0.72%)
Jul 25, 2013 87.20 88.19 86.64 88.05 1,694,132 +0.62(+0.71%)
Jul 24, 2013 87.33 89.05 87.23 87.43 3,183,925 +1.05(+1.22%)
Jul 23, 2013 86.21 87.08 86.11 86.38 1,675,858 -0.78(-0.90%)
Jul 22, 2013 86.41 87.19 86.44 87.16 1,195,811 +0.72(+0.84%)
Jul 19, 2013 86.02 86.49 85.60 86.44 1,837,441 +0.60(+0.70%)
Jul 18, 2013 84.77 85.87 84.76 85.84 1,827,170 +1.16(+1.37%)
Jul 17, 2013 84.73 84.90 84.11 84.68 1,425,164 +0.19(+0.23%)
Jul 16, 2013 85.24 85.33 83.87 84.49 1,566,345 -0.66(-0.77%)
Jul 15, 2013 85.28 85.52 84.73 85.15 1,445,460 +0.05(+0.06%)
Jul 12, 2013 85.43 85.70 84.81 85.10 1,606,136 -0.22(-0.26%)
Jul 11, 2013 85.71 86.07 85.12 85.32 1,802,703 +0.37(+0.43%)
Jul 10, 2013 84.03 84.98 83.95 84.95 1,818,751 +0.74(+0.88%)
Jul 09, 2013 83.80 84.33 83.65 84.21 2,089,063 +1.28(+1.55%)
Jul 08, 2013 82.99 83.59 82.65 82.93 1,129,050 +0.50(+0.61%)
Jul 05, 2013 82.51 82.58 81.86 82.42 1,209,662 +0.45(+0.55%)
Jul 03, 2013 81.60 82.38 81.45 81.97 1,054,996 -0.04(-0.05%)
Jul 02, 2013 83.06 83.30 81.92 82.01 2,264,004 -1.31(-1.57%)
Jul 01, 2013 82.05 84.42 81.96 83.32 2,643,962 +1.66(+2.03%)
Jun 28, 2013 82.01 82.46 81.65 81.66 2,705,075 -0.71(-0.87%)
Jun 27, 2013 81.14 82.75 81.05 82.38 3,326,230 +1.90(+2.36%)
Jun 26, 2013 80.83 81.26 80.10 80.48 2,031,539 +0.26(+0.32%)
Jun 25, 2013 80.00 80.46 79.59 80.21 1,835,599 +0.86(+1.08%)
Jun 24, 2013 79.38 80.09 78.29 79.36 2,528,273 -0.82(-1.02%)
Jun 21, 2013 79.39 80.59 79.13 80.18 3,716,841 +1.38(+1.75%)
Jun 20, 2013 80.79 80.80 78.33 78.80 3,837,302 -2.92(-3.58%)
Jun 19, 2013 83.05 83.24 81.72 81.72 2,103,097 -1.44(-1.73%)
Jun 18, 2013 82.78 83.35 82.49 83.16 2,255,523 +0.61(+0.74%)
Jun 17, 2013 82.59 83.13 82.21 82.55 2,254,509 +0.41(+0.51%)
Jun 14, 2013 82.17 83.07 81.80 82.13 1,999,379 -0.22(-0.27%)
Jun 13, 2013 82.01 82.55 80.45 82.36 2,514,637 +1.11(+1.37%)
Jun 12, 2013 82.81 82.84 81.14 81.25 2,172,299 -1.03(-1.25%)
Jun 11, 2013 81.94 82.77 81.39 82.28 2,509,915 -0.37(-0.44%)
Jun 10, 2013 81.83 82.85 81.63 82.64 4,098,864 +1.18(+1.44%)
Jun 07, 2013 81.79 82.40 81.39 81.47 16,124,644 -2.28(-2.73%)
Jun 06, 2013 82.51 83.96 81.91 83.75 3,974,960 +0.72(+0.87%)
Jun 05, 2013 84.85 85.13 82.99 83.03 2,551,057 -1.99(-2.35%)
Jun 04, 2013 85.12 85.72 84.87 85.02 2,194,548 -0.23(-0.27%)
Jun 03, 2013 85.55 85.73 84.45 85.25 1,800,752 +0.20(+0.24%)
May 31, 2013 85.39 86.21 84.90 85.05 3,035,387 -0.44(-0.52%)
May 30, 2013 84.31 85.82 84.19 85.50 1,917,186 +1.35(+1.60%)
May 29, 2013 84.39 84.73 83.66 84.15 1,891,283 -0.89(-1.04%)
May 28, 2013 84.66 85.65 84.49 85.03 2,425,941 +1.02(+1.22%)
May 24, 2013 81.99 84.04 81.41 84.01 2,238,705 +1.47(+1.79%)
May 23, 2013 82.57 82.87 81.85 82.54 2,281,472 -0.57(-0.68%)
May 22, 2013 84.19 84.84 82.63 83.11 2,514,413 -1.03(-1.22%)
May 21, 2013 83.74 84.52 83.70 84.14 1,910,877 +0.55(+0.66%)
May 20, 2013 83.51 83.94 83.22 83.59 1,864,128 +0.49(+0.59%)
May 17, 2013 82.58 83.24 82.28 83.10 1,816,053 +0.74(+0.90%)
May 16, 2013 82.42 83.13 82.26 82.35 2,747,899 -0.49(-0.59%)
May 15, 2013 81.53 83.02 81.15 82.85 2,678,470 +1.56(+1.92%)
May 13, 2013 81.02 81.45 80.75 81.29 1,634,396 -0.07(-0.08%)
May 10, 2013 80.92 81.39 80.20 81.35 2,572,092 +0.94(+1.17%)
May 09, 2013 81.06 81.10 80.16 80.41 1,178,868 -0.61(-0.75%)
May 08, 2013 80.84 81.04 80.14 81.02 1,848,370 +0.19(+0.24%)
May 07, 2013 79.41 80.86 79.00 80.82 2,916,448 +1.42(+1.78%)
May 06, 2013 79.14 79.95 78.91 79.41 2,167,997 +0.26(+0.33%)
May 03, 2013 79.08 79.27 78.90 79.15 1,751,345 +0.55(+0.70%)
May 02, 2013 78.14 78.72 77.77 78.60 1,621,237 +0.85(+1.09%)
May 01, 2013 77.48 77.80 77.32 77.75 1,733,917 +0.04(+0.05%)
Apr 30, 2013 77.55 78.02 77.26 77.71 2,501,519 -0.08(-0.10%)
Apr 29, 2013 78.25 78.26 77.62 77.79 1,319,010 -0.36(-0.46%)
Apr 26, 2013 76.77 78.32 77.17 78.15 2,920,079 +0.97(+1.26%)
Apr 25, 2013 78.31 78.40 77.05 77.17 2,596,059 -1.04(-1.33%)
Apr 24, 2013 78.40 79.08 77.92 78.21 4,384,570 +0.54(+0.69%)
Apr 23, 2013 77.29 78.42 77.10 77.67 2,666,598 +0.66(+0.86%)
Apr 22, 2013 77.11 77.32 76.45 77.01 2,054,211 -0.08(-0.10%)
Apr 19, 2013 77.59 77.59 76.68 77.09 3,115,358 -0.05(-0.06%)
Apr 18, 2013 78.42 78.63 76.74 77.13 2,888,523 -1.37(-1.74%)
Apr 17, 2013 78.60 78.95 77.64 78.50 3,934,553 -0.31(-0.39%)
Apr 16, 2013 76.59 78.97 76.44 78.81 8,679,544 +3.12(+4.12%)
Apr 15, 2013 76.66 81.44 74.95 75.69 14,994,032 -0.97(-1.27%)
Apr 12, 2013 76.77 77.34 76.58 76.66 2,415,739 -0.31(-0.40%)
Apr 11, 2013 78.71 78.95 76.92 76.97 5,161,225 -1.38(-1.76%)
Apr 10, 2013 76.26 78.54 76.26 78.35 4,609,333 +2.85(+3.78%)
Apr 09, 2013 75.82 75.93 75.22 75.50 1,788,341 +0.04(+0.05%)
Apr 08, 2013 74.34 75.46 74.14 75.46 1,885,753 +1.14(+1.53%)
Apr 05, 2013 73.21 74.46 72.67 74.32 2,777,327 -0.73(-0.98%)
Apr 04, 2013 74.81 75.81 74.81 75.05 1,960,915 -0.17(-0.23%)
Apr 03, 2013 75.58 76.33 74.92 75.23 4,438,834 -0.44(-0.59%)
Apr 02, 2013 72.66 75.76 72.58 75.67 5,205,503 +2.92(+4.01%)
Apr 01, 2013 73.49 73.54 72.50 72.75 1,650,026 -0.92(-1.26%)
Mar 28, 2013 72.45 73.79 72.24 73.68 1,825,260 +1.27(+1.76%)
Mar 27, 2013 71.91 72.54 71.09 72.40 2,479,885 +0.26(+0.36%)
Mar 26, 2013 72.13 72.66 71.91 72.14 3,441,061 +0.20(+0.28%)
Mar 25, 2013 73.25 73.54 71.84 71.94 3,419,553 -1.22(-1.67%)
Mar 22, 2013 74.46 74.46 72.92 73.17 2,549,442 -0.65(-0.87%)
Mar 21, 2013 74.45 74.49 72.97 73.81 3,596,419 -0.91(-1.21%)
Mar 20, 2013 75.16 75.17 74.51 74.72 2,137,432 +0.15(+0.21%)
Mar 19, 2013 74.36 74.79 73.99 74.56 2,187,540 +0.59(+0.79%)
Mar 18, 2013 73.54 74.31 73.28 73.97 1,677,182 -0.34(-0.45%)
Mar 15, 2013 73.95 74.58 73.56 74.31 2,266,818 -0.19(-0.26%)
Mar 14, 2013 74.85 74.89 74.48 74.50 1,805,783 -0.26(-0.35%)
Mar 13, 2013 74.66 74.88 73.00 74.76 1,151,948 +0.07(+0.09%)
Mar 12, 2013 74.10 74.84 73.98 74.70 1,698,112 +0.46(+0.62%)
Mar 11, 2013 73.97 74.24 73.61 74.24 1,144,211 +0.17(+0.23%)
Mar 08, 2013 73.89 74.13 73.39 74.06 1,348,606 +0.53(+0.72%)
Mar 07, 2013 73.96 73.97 73.22 73.53 1,351,831 -0.17(-0.23%)
Mar 06, 2013 73.73 73.84 73.44 73.71 1,458,454 +0.23(+0.31%)
Mar 05, 2013 72.70 73.54 72.49 73.48 2,019,020 +1.06(+1.46%)
Mar 04, 2013 71.43 72.43 71.30 72.42 1,459,383 +0.53(+0.74%)
Mar 01, 2013 70.45 71.97 70.05 71.89 1,891,886 +0.94(+1.33%)
Feb 28, 2013 71.62 71.72 70.92 70.95 2,259,991 -0.43(-0.61%)
Feb 27, 2013 70.05 71.62 69.90 71.38 1,483,213 +0.97(+1.38%)
Feb 26, 2013 69.56 70.70 69.38 70.41 2,877,639 +1.58(+2.29%)
Feb 25, 2013 70.47 70.65 68.83 68.83 1,502,437 -1.30(-1.85%)
Feb 22, 2013 69.57 70.16 69.28 70.13 1,424,865 +0.83(+1.19%)
Feb 21, 2013 69.70 69.80 68.95 69.30 2,881,688 -0.53(-0.76%)
Feb 20, 2013 71.09 71.47 69.78 69.83 3,686,554 -2.27(-3.15%)
Feb 19, 2013 71.47 72.14 71.35 72.10 1,536,711 +0.55(+0.77%)
Feb 15, 2013 71.95 71.96 71.13 71.55 2,157,224 -0.43(-0.60%)
Feb 14, 2013 71.93 72.13 71.60 71.99 2,108,884 -0.21(-0.29%)
Feb 13, 2013 71.90 72.44 71.76 72.20 1,598,969 +0.50(+0.70%)
Feb 12, 2013 71.85 72.06 71.31 71.70 1,376,675 -0.16(-0.23%)
Feb 11, 2013 71.69 71.91 70.98 71.86 1,878,386 +0.15(+0.21%)
Feb 08, 2013 71.06 71.74 71.02 71.71 1,588,772 +0.75(+1.06%)
Feb 07, 2013 70.99 71.15 70.23 70.96 1,493,380 -0.02(-0.03%)
Feb 06, 2013 71.39 71.39 70.74 70.98 2,212,904 +1.34(+1.92%)
Feb 04, 2013 71.29 71.51 69.18 69.64 3,266,388 -2.25(-3.13%)
Feb 01, 2013 69.99 72.86 69.99 71.89 4,434,844 +2.54(+3.66%)
Jan 31, 2013 67.82 69.68 67.30 69.35 3,995,674 +1.68(+2.49%)
Jan 30, 2013 67.76 68.82 67.42 67.67 3,483,507 -0.03(-0.04%)
Jan 29, 2013 68.13 68.15 67.43 67.70 1,700,767 -0.32(-0.47%)
Jan 28, 2013 68.58 68.73 67.69 68.02 1,340,729 -0.44(-0.65%)
Jan 25, 2013 67.28 68.50 66.99 68.46 1,737,929 +1.39(+2.08%)
Jan 24, 2013 67.11 67.57 66.80 67.06 1,313,752 -0.04(-0.06%)
Jan 23, 2013 66.82 67.23 66.64 67.10 1,339,442 +0.12(+0.17%)
Jan 22, 2013 66.44 67.09 66.41 66.99 2,092,194 +0.27(+0.40%)
Jan 18, 2013 66.49 66.77 66.12 66.72 1,808,246 +0.45(+0.68%)
Jan 17, 2013 65.37 66.42 65.29 66.27 1,910,229 +1.16(+1.79%)
Jan 16, 2013 65.05 65.18 64.68 65.10 1,019,220 -0.02(-0.03%)
Jan 15, 2013 64.55 65.26 64.41 65.12 823,029 +0.17(+0.27%)
Jan 14, 2013 65.04 65.22 64.58 64.95 1,201,404 +0.01(+0.01%)
Jan 11, 2013 64.81 65.11 64.74 64.94 964,891 +0.01(+0.01%)
Jan 10, 2013 65.29 65.37 64.35 64.93 1,797,055 -0.18(-0.28%)
Jan 09, 2013 63.38 65.13 63.16 65.11 2,519,161 +2.17(+3.45%)
Jan 08, 2013 63.38 63.43 62.81 62.94 1,838,543 -0.39(-0.62%)
Jan 07, 2013 62.68 63.38 62.56 63.33 1,913,041 +0.49(+0.78%)
Jan 04, 2013 62.44 63.10 62.18 62.84 1,723,192 +0.55(+0.88%)
Jan 03, 2013 62.44 62.63 62.12 62.30 1,374,909 -0.19(-0.31%)
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.