| Thermo Fisher Scientific | (NY: TMO) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 49.07 | 49.19 | 48.24 | 48.77 | 3,933,203 | -0.51(-1.03%) |
| Feb 25, 2010 | 48.00 | 49.33 | 47.56 | 49.28 | 9,253,474 | +0.89(+1.84%) |
| Feb 24, 2010 | 49.45 | 49.58 | 48.04 | 48.39 | 6,836,015 | -1.21(-2.44%) |
| Feb 23, 2010 | 47.78 | 49.94 | 47.76 | 49.60 | 14,686,005 | +1.50(+3.12%) |
| Feb 22, 2010 | 49.40 | 49.57 | 45.37 | 48.10 | 19,133,960 | -1.12(-2.28%) |
| Feb 19, 2010 | 49.13 | 49.49 | 48.91 | 49.22 | 2,012,099 | -0.10(-0.20%) |
| Feb 18, 2010 | 48.80 | 49.52 | 48.55 | 49.32 | 2,822,136 | +0.61(+1.25%) |
| Feb 17, 2010 | 48.21 | 48.86 | 48.17 | 48.71 | 2,264,923 | +0.50(+1.04%) |
| Feb 16, 2010 | 47.51 | 48.21 | 47.32 | 48.21 | 1,675,328 | +0.95(+2.01%) |
| Feb 12, 2010 | 47.26 | 47.26 | 47.26 | 0 | -0.05(-0.11%) | |
| Feb 11, 2010 | 46.96 | 47.48 | 46.71 | 47.31 | 2,252,159 | +0.18(+0.38%) |
| Feb 10, 2010 | 47.52 | 47.78 | 46.94 | 47.13 | 2,423,421 | -0.55(-1.15%) |
| Feb 09, 2010 | 47.08 | 47.95 | 47.03 | 47.68 | 3,085,694 | +0.97(+2.08%) |
| Feb 08, 2010 | 46.95 | 47.32 | 46.61 | 46.71 | 2,665,542 | -0.29(-0.62%) |
| Feb 05, 2010 | 47.15 | 47.27 | 46.03 | 47.00 | 3,827,027 | -0.26(-0.55%) |
| Feb 04, 2010 | 48.17 | 48.18 | 47.22 | 47.26 | 4,231,515 | -1.15(-2.38%) |
| Feb 03, 2010 | 49.50 | 49.69 | 48.16 | 48.41 | 6,484,551 | +0.81(+1.70%) |
| Feb 02, 2010 | 46.95 | 47.70 | 46.73 | 47.60 | 3,995,168 | +0.88(+1.89%) |
| Feb 01, 2010 | 46.11 | 46.96 | 46.00 | 46.72 | 4,061,241 | +0.56(+1.22%) |
| Jan 29, 2010 | 46.67 | 46.90 | 46.14 | 46.15 | 3,009,286 | -0.15(-0.32%) |
| Jan 28, 2010 | 46.70 | 47.13 | 46.22 | 46.30 | 2,608,185 | -0.16(-0.34%) |
| Jan 27, 2010 | 46.31 | 46.58 | 46.02 | 46.46 | 2,210,892 | -0.03(-0.06%) |
| Jan 26, 2010 | 46.91 | 46.91 | 46.23 | 46.49 | 3,662,591 | -0.61(-1.30%) |
| Jan 25, 2010 | 47.34 | 47.64 | 47.04 | 47.10 | 2,463,674 | +0.06(+0.13%) |
| Jan 22, 2010 | 47.70 | 47.94 | 47.03 | 47.04 | 3,904,250 | -0.73(-1.53%) |
| Jan 21, 2010 | 48.69 | 49.18 | 47.67 | 47.77 | 3,014,070 | -1.00(-2.05%) |
| Jan 20, 2010 | 48.91 | 49.35 | 48.20 | 48.77 | 3,862,785 | -0.20(-0.41%) |
| Jan 19, 2010 | 47.98 | 48.99 | 47.78 | 48.97 | 3,991,144 | +1.22(+2.55%) |
| Jan 15, 2010 | 47.75 | 47.75 | 47.75 | 0 | -0.67(-1.38%) | |
| Jan 14, 2010 | 48.78 | 48.89 | 48.27 | 48.42 | 1,885,792 | -0.28(-0.57%) |
| Jan 13, 2010 | 48.67 | 48.97 | 48.11 | 48.70 | 2,890,273 | +0.02(+0.04%) |
| Jan 12, 2010 | 49.38 | 49.38 | 48.44 | 48.68 | 3,253,592 | -0.82(-1.66%) |
| Jan 11, 2010 | 49.37 | 49.67 | 49.00 | 49.50 | 2,844,476 | +0.58(+1.19%) |
| Jan 08, 2010 | 48.12 | 48.92 | 47.88 | 48.92 | 3,162,180 | +0.81(+1.68%) |
| Jan 07, 2010 | 48.12 | 48.20 | 47.76 | 48.11 | 2,638,247 | +0.00(+0.00%) |
| Jan 06, 2010 | 47.78 | 48.44 | 47.62 | 48.11 | 3,064,954 | +0.45(+0.94%) |
| Jan 05, 2010 | 47.61 | 47.75 | 47.25 | 47.66 | 3,221,851 | +0.16(+0.34%) |
| Jan 04, 2010 | 48.03 | 48.03 | 47.45 | 47.50 | 7,182,734 | -0.19(-0.40%) |
| Dec 31, 2009 | 47.69 | 47.69 | 47.69 | 0 | -0.36(-0.75%) | |
| Dec 30, 2009 | 48.41 | 48.52 | 47.86 | 48.05 | 2,222,909 | -0.61(-1.25%) |
| Dec 29, 2009 | 48.54 | 48.74 | 48.34 | 48.66 | 2,358,112 | +0.11(+0.23%) |
| Dec 28, 2009 | 48.98 | 49.00 | 48.31 | 48.55 | 2,751,069 | -0.24(-0.49%) |
| Dec 24, 2009 | 48.92 | 49.20 | 48.66 | 48.79 | 499,159 | -0.17(-0.35%) |
| Dec 23, 2009 | 49.00 | 49.38 | 48.91 | 48.96 | 1,337,200 | -0.07(-0.14%) |
| Dec 22, 2009 | 48.53 | 49.08 | 48.36 | 49.03 | 1,656,889 | +0.69(+1.43%) |
| Dec 21, 2009 | 48.63 | 48.99 | 48.12 | 48.34 | 2,350,879 | +0.03(+0.06%) |
| Dec 18, 2009 | 48.76 | 48.88 | 47.82 | 48.31 | 3,068,635 | -0.22(-0.45%) |
| Dec 17, 2009 | 48.62 | 48.88 | 48.50 | 48.53 | 2,895,120 | -0.42(-0.86%) |
| Dec 16, 2009 | 49.32 | 49.70 | 48.89 | 48.95 | 2,766,492 | -0.06(-0.12%) |
| Dec 15, 2009 | 49.06 | 49.18 | 48.75 | 49.01 | 3,191,405 | +0.01(+0.02%) |
| Dec 14, 2009 | 49.00 | 49.02 | 48.85 | 49.00 | 2,197,491 | +0.80(+1.66%) |
| Dec 11, 2009 | 48.54 | 48.91 | 47.82 | 48.20 | 2,545,713 | -0.28(-0.58%) |
| Dec 10, 2009 | 48.16 | 48.82 | 47.98 | 48.48 | 2,154,289 | +0.73(+1.53%) |
| Dec 09, 2009 | 48.00 | 48.22 | 47.35 | 47.75 | 2,927,831 | -0.26(-0.54%) |
| Dec 08, 2009 | 48.46 | 48.65 | 47.83 | 48.01 | 3,387,905 | -0.62(-1.27%) |
| Dec 07, 2009 | 48.44 | 48.84 | 48.38 | 48.63 | 2,666,818 | +0.25(+0.52%) |
| Dec 04, 2009 | 48.15 | 48.95 | 47.93 | 48.38 | 2,659,669 | +0.56(+1.17%) |
| Dec 03, 2009 | 48.00 | 48.47 | 47.82 | 47.82 | 2,972,362 | -0.24(-0.50%) |
| Dec 02, 2009 | 47.98 | 48.46 | 47.87 | 48.06 | 2,149,802 | +0.17(+0.35%) |
