| Thermo Fisher Scientific | (NY: TMO) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2002 | 20.38 | 20.60 | 20.18 | 20.35 | 893,900 | -0.03(-0.15%) |
| Feb 27, 2002 | 19.60 | 20.55 | 19.55 | 20.38 | 1,233,800 | +0.88(+4.51%) |
| Feb 26, 2002 | 19.44 | 19.59 | 16.64 | 19.50 | 713,200 | +0.06(+0.31%) |
| Feb 25, 2002 | 19.43 | 19.51 | 19.12 | 19.44 | 821,800 | -0.01(-0.05%) |
| Feb 22, 2002 | 19.53 | 19.55 | 19.27 | 19.45 | 508,800 | +0.15(+0.78%) |
| Feb 21, 2002 | 19.68 | 19.70 | 19.22 | 19.30 | 799,400 | -0.24(-1.23%) |
| Feb 20, 2002 | 19.72 | 19.75 | 19.27 | 19.54 | 1,139,700 | -0.12(-0.61%) |
| Feb 19, 2002 | 21.05 | 21.26 | 19.60 | 19.66 | 12,820,000 | -0.89(-4.33%) |
| Feb 18, 2002 | 20.90 | 20.97 | 20.45 | 20.55 | 592,400 | +0.00(+0.00%) |
| Feb 15, 2002 | 20.90 | 20.97 | 20.45 | 20.55 | 592,400 | -0.13(-0.63%) |
| Feb 14, 2002 | 21.15 | 21.24 | 20.35 | 20.68 | 1,123,400 | -0.46(-2.18%) |
| Feb 13, 2002 | 21.14 | 21.48 | 21.08 | 21.14 | 762,900 | +0.04(+0.19%) |
| Feb 12, 2002 | 21.06 | 21.21 | 20.79 | 21.10 | 810,700 | +0.03(+0.14%) |
| Feb 11, 2002 | 20.25 | 21.70 | 20.25 | 21.07 | 1,062,800 | +1.03(+5.14%) |
| Feb 08, 2002 | 20.21 | 20.40 | 19.80 | 20.04 | 1,529,500 | -0.17(-0.84%) |
| Feb 07, 2002 | 20.45 | 20.60 | 20.09 | 20.21 | 908,700 | -0.12(-0.59%) |
| Feb 06, 2002 | 20.99 | 20.99 | 20.26 | 20.33 | 635,100 | -0.67(-3.19%) |
| Feb 05, 2002 | 21.43 | 21.45 | 20.69 | 21.00 | 702,500 | -0.20(-0.94%) |
| Feb 04, 2002 | 21.40 | 21.70 | 20.98 | 21.20 | 558,400 | -0.62(-2.84%) |
| Feb 01, 2002 | 21.98 | 22.10 | 21.59 | 21.82 | 560,300 | -0.14(-0.64%) |
| Jan 31, 2002 | 21.32 | 22.13 | 21.32 | 21.96 | 1,048,600 | +0.41(+1.90%) |
| Jan 30, 2002 | 22.00 | 22.06 | 21.26 | 21.55 | 1,090,400 | -0.34(-1.55%) |
| Jan 29, 2002 | 22.57 | 22.60 | 21.78 | 21.89 | 596,400 | -0.67(-2.97%) |
| Jan 28, 2002 | 22.60 | 22.77 | 22.55 | 22.56 | 464,200 | -0.04(-0.18%) |
| Jan 25, 2002 | 22.63 | 22.86 | 22.60 | 22.60 | 616,500 | -0.03(-0.13%) |
| Jan 24, 2002 | 23.01 | 23.30 | 22.62 | 22.63 | 434,900 | -0.38(-1.65%) |
| Jan 23, 2002 | 22.64 | 23.10 | 22.57 | 23.01 | 319,800 | +0.35(+1.54%) |
| Jan 22, 2002 | 22.60 | 22.84 | 22.60 | 22.66 | 650,700 | +0.15(+0.67%) |
| Jan 21, 2002 | 22.35 | 22.60 | 22.35 | 22.51 | 619,800 | +0.00(+0.00%) |
| Jan 18, 2002 | 22.35 | 22.60 | 22.35 | 22.51 | 619,800 | -0.29(-1.27%) |
| Jan 17, 2002 | 22.60 | 22.98 | 22.50 | 22.80 | 662,600 | +0.29(+1.29%) |
| Jan 16, 2002 | 23.00 | 23.05 | 22.39 | 22.51 | 516,100 | -0.56(-2.43%) |
| Jan 15, 2002 | 23.15 | 23.45 | 22.95 | 23.07 | 364,600 | -0.08(-0.35%) |
| Jan 14, 2002 | 22.93 | 23.60 | 22.93 | 23.15 | 436,500 | +0.18(+0.78%) |
| Jan 11, 2002 | 23.00 | 23.30 | 22.95 | 22.97 | 703,200 | -0.03(-0.13%) |
| Jan 10, 2002 | 23.29 | 23.35 | 22.80 | 23.00 | 15,010,000 | -0.86(-3.60%) |
