Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Thermo Fisher Scientific (NY: TMO)
87.22 USD  +1.53 (+1.79%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 74.50 74.60 73.77 73.80 2,172,655 -0.45(-0.61%)
Feb 27, 2013 72.87 74.50 72.71 74.25 1,425,896 +1.01(+1.38%)
Feb 26, 2013 72.36 73.54 72.17 73.24 2,766,435 +1.64(+2.29%)
Feb 25, 2013 73.30 73.49 71.60 71.60 1,444,377 -1.35(-1.85%)
Feb 22, 2013 72.37 72.98 72.07 72.95 1,369,802 +0.86(+1.19%)
Feb 21, 2013 72.50 72.61 71.72 72.09 2,770,327 -0.55(-0.76%)
Feb 20, 2013 73.95 74.34 72.59 72.64 3,544,090 -2.36(-3.15%)
Feb 19, 2013 74.34 75.04 74.22 75.00 1,477,326 +0.57(+0.77%)
Feb 15, 2013 74.84 74.85 73.99 74.43 2,073,860 -0.45(-0.60%)
Feb 14, 2013 74.82 75.03 74.48 74.88 2,027,388 -0.22(-0.29%)
Feb 13, 2013 74.79 75.35 74.64 75.10 1,537,178 +0.52(+0.70%)
Feb 12, 2013 74.74 74.96 74.18 74.58 1,323,475 -0.17(-0.23%)
Feb 11, 2013 74.57 74.80 73.83 74.75 1,805,797 +0.16(+0.21%)
Feb 08, 2013 73.92 74.62 73.87 74.59 1,527,375 +0.78(+1.06%)
Feb 07, 2013 73.84 74.00 73.05 73.81 1,435,670 -0.02(-0.03%)
Feb 06, 2013 74.26 74.26 73.58 73.83 2,127,388 +1.39(+1.92%)
Feb 04, 2013 74.16 74.38 71.96 72.44 3,140,161 -2.34(-3.13%)
Feb 01, 2013 72.80 75.79 72.80 74.78 4,263,462 +2.64(+3.66%)
Jan 31, 2013 70.55 72.48 70.01 72.14 3,841,264 +1.75(+2.49%)
Jan 30, 2013 70.48 71.58 70.13 70.39 3,348,889 -0.03(-0.04%)
Jan 29, 2013 70.87 70.89 70.14 70.42 1,635,042 -0.33(-0.47%)
Jan 28, 2013 71.34 71.49 70.41 70.75 1,288,918 -0.46(-0.65%)
Jan 25, 2013 69.98 71.25 69.68 71.21 1,670,768 +1.45(+2.08%)
Jan 24, 2013 69.81 70.29 69.49 69.76 1,262,983 -0.04(-0.06%)
Jan 23, 2013 69.51 69.93 69.32 69.80 1,287,681 +0.12(+0.17%)
Jan 22, 2013 69.11 69.79 69.08 69.68 2,011,343 +0.28(+0.40%)
Jan 18, 2013 69.16 69.45 68.78 69.40 1,738,368 +0.47(+0.68%)
Jan 17, 2013 68.00 69.09 67.91 68.93 1,836,410 +1.21(+1.79%)
Jan 16, 2013 67.66 67.80 67.28 67.72 979,833 -0.02(-0.03%)
Jan 15, 2013 67.14 67.88 67.00 67.74 791,224 +0.18(+0.27%)
Jan 14, 2013 67.65 67.84 67.18 67.56 1,154,977 +0.01(+0.01%)
Jan 12, 2013 67.41 67.73 67.34 67.55 927,604 +0.00(+0.00%)
Jan 11, 2013 67.41 67.73 67.34 67.55 927,604 +0.01(+0.01%)
Jan 10, 2013 67.91 68.00 66.94 67.54 1,727,609 -0.19(-0.28%)
Jan 09, 2013 65.93 67.75 65.70 67.73 2,421,810 +2.26(+3.45%)
Jan 08, 2013 65.93 65.98 65.34 65.47 1,767,494 -0.41(-0.62%)
Jan 07, 2013 65.20 65.93 65.08 65.88 1,839,113 +0.51(+0.78%)
Jan 04, 2013 64.95 65.64 64.68 65.37 1,656,601 +0.57(+0.88%)
Jan 03, 2013 64.95 65.15 64.62 64.80 1,321,777 -0.20(-0.31%)
Jan 02, 2013 65.06 65.14 64.54 65.00 1,738,143 +1.22(+1.91%)
Dec 31, 2012 62.81 63.87 62.30 63.78 1,450,701 +0.87(+1.38%)
Dec 28, 2012 63.07 63.48 62.90 62.91 1,060,973 -0.51(-0.80%)
Dec 27, 2012 63.35 63.71 62.50 63.42 1,509,384 +0.14(+0.22%)
Dec 26, 2012 64.02 64.41 63.27 63.28 1,189,284 -0.66(-1.03%)
Dec 24, 2012 63.76 64.16 63.72 63.94 619,946 +0.13(+0.20%)
Dec 21, 2012 64.54 64.74 63.71 63.81 3,481,283 -1.34(-2.06%)
Dec 20, 2012 64.31 65.16 64.15 65.15 1,798,352 +0.40(+0.62%)
Dec 19, 2012 65.36 65.49 64.68 64.75 2,287,902 -0.50(-0.77%)
Dec 18, 2012 64.89 65.31 64.43 65.25 2,954,342 +0.45(+0.69%)
Dec 17, 2012 64.46 64.80 64.34 64.80 1,779,847 +0.59(+0.92%)
Dec 14, 2012 64.79 64.85 64.10 64.21 2,495,952 -0.71(-1.09%)
Dec 13, 2012 64.96 65.14 64.78 64.92 2,596,780 -0.23(-0.35%)
Dec 12, 2012 65.35 65.54 65.07 65.15 3,311,828 -0.13(-0.20%)
Dec 11, 2012 64.78 65.47 64.76 65.28 3,468,031 +0.50(+0.77%)
Dec 10, 2012 64.02 65.00 64.00 64.78 2,440,560 +0.50(+0.78%)
Dec 07, 2012 64.40 64.52 63.87 64.28 2,122,709 -0.09(-0.14%)
Dec 06, 2012 63.81 64.37 63.35 64.37 2,296,620 +0.41(+0.64%)
Dec 05, 2012 63.65 63.98 63.07 63.96 1,932,897 +0.35(+0.55%)
Dec 04, 2012 63.63 63.79 62.92 63.61 1,725,428 +0.06(+0.09%)
Nov 30, 2012 63.68 63.78 63.35 63.55 1,416,205 +0.04(+0.06%)
Nov 29, 2012 62.85 63.67 62.71 63.51 1,699,320 +0.76(+1.21%)
Nov 28, 2012 62.01 62.78 61.38 62.75 1,755,563 +0.56(+0.90%)
Nov 27, 2012 62.23 62.55 61.81 62.19 1,624,585 -0.13(-0.21%)
Nov 26, 2012 62.08 62.32 61.44 62.32 1,332,800 -0.32(-0.51%)
Nov 24, 2012 61.65 62.64 61.02 62.64 921,489 +0.00(+0.00%)
Nov 23, 2012 61.65 62.64 61.02 62.64 921,489 +1.48(+2.42%)
Nov 21, 2012 61.69 61.72 60.98 61.16 1,548,936 -0.67(-1.08%)
Nov 20, 2012 61.17 61.87 60.95 61.83 1,250,416 +0.42(+0.68%)
Nov 19, 2012 61.17 61.49 60.61 61.41 1,490,447 +0.82(+1.35%)
Nov 16, 2012 60.35 60.96 59.81 60.59 2,172,254 +0.15(+0.25%)
Nov 15, 2012 60.81 61.07 59.95 60.44 1,435,142 -0.28(-0.46%)
Nov 14, 2012 61.24 62.04 60.55 60.72 3,095,543 -0.47(-0.77%)
Nov 13, 2012 60.02 61.92 60.00 61.19 2,751,555 +0.56(+0.92%)
Nov 12, 2012 60.81 60.81 60.12 60.63 1,267,939 -0.06(-0.10%)
Nov 09, 2012 59.98 60.94 59.61 60.69 2,155,468 +0.93(+1.56%)
Nov 08, 2012 60.69 60.85 59.65 59.76 2,008,819 -1.09(-1.79%)
Nov 07, 2012 61.66 61.87 60.18 60.85 2,352,330 -0.97(-1.57%)
Nov 06, 2012 61.93 62.35 61.73 61.82 1,460,889 -0.11(-0.18%)
Nov 05, 2012 61.45 62.06 61.38 61.93 1,857,745 +0.43(+0.70%)
Nov 02, 2012 62.75 62.94 61.44 61.50 1,379,095 -0.93(-1.49%)
Nov 01, 2012 61.33 62.61 61.11 62.43 3,346,308 +1.37(+2.24%)
Oct 31, 2012 61.02 61.25 60.37 61.06 2,977,336 +0.02(+0.03%)
Oct 26, 2012 61.04 61.04 61.04 0 -0.66(-1.07%)
Oct 25, 2012 61.00 61.99 60.79 61.70 3,710,937 +1.34(+2.22%)
Oct 24, 2012 59.22 60.53 58.89 60.36 4,480,573 +2.75(+4.77%)
Oct 23, 2012 57.63 58.13 57.21 57.61 2,322,496 -0.43(-0.74%)
Oct 19, 2012 58.85 59.16 57.84 58.04 2,966,031 -0.96(-1.63%)
Oct 18, 2012 60.15 60.15 58.36 59.00 4,024,004 -1.53(-2.53%)
Oct 17, 2012 60.48 60.80 60.23 60.53 1,387,707 +0.26(+0.43%)
Oct 16, 2012 59.62 60.44 59.35 60.27 898,729 +0.84(+1.41%)
Oct 15, 2012 58.94 59.49 58.74 59.43 990,902 +0.59(+1.00%)
Oct 12, 2012 59.38 59.86 58.78 58.84 1,365,688 -0.33(-0.56%)
Oct 11, 2012 58.97 59.50 58.84 59.17 1,302,863 +0.76(+1.30%)
Oct 10, 2012 58.77 58.92 58.10 58.41 1,737,496 -0.47(-0.80%)
Oct 09, 2012 60.28 60.28 58.84 58.88 2,218,788 -1.62(-2.68%)
Oct 08, 2012 60.48 60.85 60.19 60.50 1,363,570 -0.40(-0.66%)
Oct 06, 2012 60.95 61.72 60.66 60.90 1,592,474 +0.00(+0.00%)
Oct 05, 2012 60.95 61.72 60.66 60.90 1,592,474 +0.60(+1.00%)
Oct 04, 2012 59.99 60.46 59.80 60.30 1,206,819 +0.55(+0.92%)
Oct 03, 2012 60.00 60.19 59.51 59.75 1,115,981 +0.03(+0.05%)
Oct 02, 2012 59.31 59.85 59.09 59.72 1,055,774 +0.49(+0.83%)
Oct 01, 2012 59.09 60.07 59.02 59.23 1,952,226 +0.40(+0.68%)
Sep 28, 2012 59.18 59.31 58.46 58.83 1,256,831 -0.61(-1.03%)
Sep 27, 2012 58.85 59.63 58.85 59.44 1,133,504 +0.72(+1.23%)
Sep 26, 2012 59.02 59.37 58.59 58.72 1,008,719 -0.29(-0.49%)
Sep 25, 2012 59.73 60.12 58.96 59.01 1,549,647 -0.46(-0.77%)
Sep 24, 2012 59.31 59.74 59.24 59.47 979,314 -0.24(-0.40%)
Sep 21, 2012 60.01 60.15 59.68 59.71 2,187,144 -0.01(-0.02%)
Sep 20, 2012 59.58 60.11 59.42 59.72 2,192,087 -0.02(-0.03%)
Sep 19, 2012 59.98 60.26 59.57 59.74 1,879,205 -0.24(-0.40%)
Sep 18, 2012 60.18 60.27 59.66 59.98 1,958,840 -0.21(-0.35%)
Sep 17, 2012 60.34 60.76 60.02 60.19 1,527,575 -0.42(-0.69%)
Sep 14, 2012 60.24 61.00 59.83 60.61 2,395,134 +0.64(+1.07%)
Sep 13, 2012 59.30 60.11 58.88 59.97 2,223,759 +0.64(+1.08%)
Sep 12, 2012 59.17 59.63 59.05 59.33 1,700,260 +0.25(+0.42%)
Sep 11, 2012 58.99 59.35 58.88 59.08 1,587,722 +0.03(+0.05%)
Sep 10, 2012 58.96 59.37 58.85 59.05 1,785,161 +0.12(+0.20%)
Sep 07, 2012 58.37 58.95 58.27 58.93 1,480,860 +0.70(+1.20%)
Sep 06, 2012 57.40 58.33 57.40 58.23 1,832,506 +1.19(+2.09%)
Sep 05, 2012 57.38 57.38 56.79 57.04 1,247,540 -0.27(-0.47%)
Sep 04, 2012 57.27 57.66 56.64 57.31 1,627,858 -0.04(-0.07%)
Aug 31, 2012 57.25 57.75 56.91 57.35 1,479,753 +0.37(+0.65%)
Aug 30, 2012 56.76 57.16 56.41 56.98 1,438,101 -0.19(-0.33%)
Aug 29, 2012 56.34 57.24 56.33 57.17 1,538,306 +0.53(+0.94%)
Aug 27, 2012 56.60 57.04 56.29 56.64 1,496,750 +0.05(+0.09%)
Aug 24, 2012 56.20 56.73 55.94 56.59 1,274,928 +0.28(+0.50%)
Aug 23, 2012 56.57 56.68 56.00 56.31 1,228,045 -0.25(-0.44%)
Aug 22, 2012 56.25 56.82 56.14 56.56 1,377,370 +0.18(+0.32%)
Aug 21, 2012 56.77 57.22 56.32 56.38 1,225,620 -0.18(-0.32%)
Aug 20, 2012 56.46 56.86 56.17 56.56 1,450,731 -0.05(-0.09%)
Aug 17, 2012 56.52 56.91 56.15 56.61 1,835,577 +0.06(+0.11%)
Aug 16, 2012 56.99 57.37 56.18 56.55 3,460,732 -1.01(-1.75%)
Aug 15, 2012 56.78 57.74 56.50 57.56 2,804,568 +0.85(+1.50%)
Aug 14, 2012 57.14 57.24 56.49 56.71 1,495,878 -0.28(-0.49%)
Aug 13, 2012 56.85 57.05 56.58 56.99 1,016,527 -0.08(-0.14%)
Aug 11, 2012 56.85 57.09 56.61 57.07 1,039,109 +0.00(+0.00%)
Aug 10, 2012 56.85 57.09 56.61 57.07 1,039,109 +0.12(+0.21%)
Aug 09, 2012 57.20 57.48 56.53 56.95 1,574,161 -0.35(-0.61%)
Aug 08, 2012 56.97 57.44 56.73 57.30 1,861,424 +0.15(+0.26%)
Aug 07, 2012 56.65 57.49 56.57 57.15 1,718,225 +0.57(+1.01%)
Aug 06, 2012 56.69 56.81 56.25 56.58 1,857,055 -0.02(-0.04%)
Aug 03, 2012 55.42 56.79 55.42 56.60 2,371,726 +2.21(+4.06%)
Aug 02, 2012 55.06 55.47 53.77 54.39 2,265,582 -1.27(-2.28%)
Aug 01, 2012 56.07 56.20 55.41 55.66 2,261,667 -0.01(-0.02%)
Jul 31, 2012 55.86 56.27 55.61 55.67 1,990,285 -0.39(-0.70%)
Jul 30, 2012 56.04 56.46 55.75 56.06 1,470,812 -0.04(-0.07%)
Jul 27, 2012 55.07 56.32 55.00 56.10 3,161,449 +1.41(+2.58%)
Jul 26, 2012 54.75 55.39 53.60 54.69 2,962,267 +0.55(+1.02%)
Jul 25, 2012 51.09 54.33 51.09 54.14 5,780,813 +4.36(+8.76%)
Jul 24, 2012 50.49 50.69 49.63 49.78 3,342,115 -0.92(-1.81%)
Jul 23, 2012 51.36 51.38 50.49 50.70 2,091,427 -1.35(-2.59%)
Jul 20, 2012 52.67 52.70 51.68 52.05 1,950,156 -0.98(-1.85%)
Jul 19, 2012 53.30 53.38 52.24 53.03 2,001,533 -0.20(-0.38%)
Jul 18, 2012 52.01 53.29 51.80 53.23 2,022,200 +0.91(+1.74%)
Jul 17, 2012 52.11 52.41 51.36 52.32 1,478,800 +0.42(+0.81%)
Jul 16, 2012 52.51 52.65 51.53 51.90 2,663,640 -0.14(-0.27%)
Jul 14, 2012 51.57 52.54 51.47 52.04 1,514,667 +0.00(+0.00%)
Jul 13, 2012 51.57 52.54 51.47 52.04 1,514,667 +0.59(+1.15%)
Jul 12, 2012 51.21 51.76 50.74 51.45 1,750,488 -0.27(-0.52%)
Jul 11, 2012 51.05 51.96 51.05 51.72 2,008,049 +0.54(+1.06%)
Jul 10, 2012 52.72 52.86 50.92 51.18 2,686,190 -0.40(-0.78%)
Jul 09, 2012 51.14 51.75 51.10 51.58 1,167,378 +0.15(+0.29%)
Jul 06, 2012 52.07 52.38 51.17 51.43 1,346,713 -1.16(-2.21%)
Jul 05, 2012 53.43 53.62 52.42 52.59 1,854,006 -0.21(-0.40%)
Jul 03, 2012 51.46 52.82 51.36 52.80 1,498,724 +1.42(+2.76%)
Jul 02, 2012 52.29 52.30 51.09 51.38 2,272,813 -0.43(-0.83%)
Jun 30, 2012 51.58 51.94 51.15 51.81 2,175,901 -0.10(-0.19%)
Jun 29, 2012 51.58 51.94 51.15 51.91 2,638,259 +1.36(+2.69%)
Jun 28, 2012 50.47 50.72 50.11 50.55 2,342,317 -0.34(-0.67%)
Jun 27, 2012 49.81 50.96 49.81 50.89 1,576,050 +1.35(+2.73%)
Jun 26, 2012 49.86 50.02 49.43 49.54 1,551,482 -0.29(-0.58%)
Jun 25, 2012 50.44 50.48 49.70 49.83 1,646,678 -1.21(-2.37%)
Jun 22, 2012 50.31 51.24 50.31 51.04 1,868,370 +0.64(+1.27%)
Jun 21, 2012 51.79 52.01 50.32 50.40 1,485,463 -1.23(-2.38%)
Jun 20, 2012 52.01 52.10 50.97 51.63 1,243,834 -0.29(-0.56%)
Jun 19, 2012 51.17 52.13 51.07 51.92 1,590,991 +1.02(+2.00%)
Jun 18, 2012 50.94 51.21 50.60 50.90 1,659,503 -0.33(-0.64%)
Jun 15, 2012 51.04 51.28 50.70 51.23 2,268,519 +0.59(+1.17%)
Jun 14, 2012 50.13 50.75 49.90 50.64 2,487,887 +0.78(+1.56%)
Jun 13, 2012 50.28 51.12 49.67 49.86 1,801,546 -0.45(-0.89%)
Jun 12, 2012 49.85 50.33 49.24 50.31 2,196,940 +0.59(+1.19%)
Jun 11, 2012 51.38 51.44 49.67 49.72 1,757,141 -1.15(-2.26%)
Jun 08, 2012 50.41 50.99 50.17 50.87 1,824,455 +0.22(+0.43%)
Jun 07, 2012 50.74 51.23 50.56 50.65 3,105,483 +0.54(+1.08%)
Jun 06, 2012 49.72 50.13 49.55 50.11 2,416,592 +0.73(+1.48%)
Jun 05, 2012 48.36 49.54 48.34 49.38 2,794,692 +0.75(+1.54%)
Jun 04, 2012 49.09 49.21 48.14 48.63 3,320,442 -0.50(-1.02%)
Jun 02, 2012 49.55 49.85 49.11 49.13 2,854,781 +0.00(+0.00%)
Jun 01, 2012 49.55 49.85 49.11 49.13 2,854,581 -1.35(-2.67%)
May 31, 2012 51.08 51.14 50.21 50.48 3,132,717 -0.69(-1.35%)
May 30, 2012 51.25 51.25 50.33 51.17 3,665,191 -0.55(-1.06%)
May 29, 2012 52.12 52.55 51.67 51.72 2,795,958 +0.04(+0.08%)
May 25, 2012 52.02 52.50 51.49 51.68 1,778,312 -0.53(-1.02%)
May 24, 2012 51.30 52.26 50.94 52.21 2,799,591 +1.23(+2.41%)
May 23, 2012 51.01 51.11 49.92 50.98 3,703,499 -0.36(-0.70%)
May 22, 2012 52.21 52.33 51.11 51.34 2,053,152 -0.58(-1.12%)
May 21, 2012 50.61 51.99 50.52 51.92 2,347,716 +1.38(+2.73%)
May 18, 2012 51.39 51.50 50.39 50.54 2,237,499 -0.61(-1.19%)
May 17, 2012 51.42 52.15 51.13 51.15 2,497,479 -0.39(-0.76%)
May 16, 2012 51.97 52.57 51.51 51.54 1,493,326 -0.29(-0.56%)
May 15, 2012 52.24 52.99 51.67 51.83 2,015,238 -0.71(-1.35%)
May 14, 2012 52.63 52.99 52.23 52.54 1,345,049 -0.76(-1.43%)
May 11, 2012 53.17 53.84 53.10 53.30 1,436,220 -0.16(-0.30%)
May 10, 2012 53.89 54.24 53.21 53.46 1,687,887 +0.12(+0.22%)
May 09, 2012 53.22 53.80 52.56 53.34 2,076,542 -0.45(-0.84%)
May 08, 2012 53.57 54.00 52.90 53.79 2,284,467 -0.24(-0.44%)
May 07, 2012 54.02 54.39 53.75 54.03 1,407,794 +0.00(+0.00%)
May 04, 2012 55.08 55.08 53.76 54.03 2,023,463 -1.21(-2.19%)
May 03, 2012 55.58 55.60 54.94 55.24 2,061,703 -0.37(-0.67%)
May 02, 2012 55.92 55.92 55.24 55.61 1,733,273 -0.50(-0.89%)
May 01, 2012 55.59 56.91 55.21 56.11 2,600,795 +0.46(+0.83%)
Apr 30, 2012 55.36 55.71 54.75 55.65 2,265,767 +0.74(+1.35%)
Apr 27, 2012 54.97 55.21 54.40 54.91 2,009,706 +0.00(+0.00%)
Apr 26, 2012 54.95 55.49 54.72 54.91 2,122,600 -0.16(-0.29%)
Apr 25, 2012 55.12 55.50 53.76 55.07 4,268,908 +2.33(+4.42%)
Apr 24, 2012 52.14 53.00 51.69 52.74 4,425,173 -1.01(-1.88%)
Apr 23, 2012 53.46 53.86 53.02 53.75 1,729,849 -0.39(-0.72%)
Apr 20, 2012 54.52 54.68 54.08 54.14 1,845,378 -0.23(-0.42%)
Apr 19, 2012 54.64 54.98 54.17 54.37 2,263,116 -0.15(-0.28%)
Apr 18, 2012 53.81 54.76 53.76 54.52 2,073,965 +0.44(+0.81%)
Apr 17, 2012 53.99 54.58 53.91 54.08 3,951,384 +0.44(+0.82%)
Apr 16, 2012 54.35 54.36 53.64 53.64 1,700,025 -0.46(-0.85%)
Apr 13, 2012 54.86 55.13 54.04 54.10 2,142,538 -1.02(-1.85%)
Apr 12, 2012 53.48 55.28 53.35 55.12 2,725,343 +1.76(+3.30%)
Apr 11, 2012 53.83 54.07 53.11 53.36 3,100,204 +0.25(+0.47%)
Apr 10, 2012 54.26 54.78 52.96 53.11 3,666,418 -1.42(-2.60%)
Apr 09, 2012 54.95 55.08 54.02 54.53 3,410,593 -1.36(-2.43%)
Apr 05, 2012 55.33 55.97 55.20 55.89 1,415,976 +0.31(+0.56%)
Apr 04, 2012 55.63 55.89 55.34 55.58 1,601,888 -0.59(-1.05%)
Apr 03, 2012 56.40 56.61 55.98 56.17 1,881,434 -0.21(-0.37%)
Apr 02, 2012 56.36 56.71 56.04 56.38 2,564,395 +0.00(+0.00%)
Mar 30, 2012 56.41 56.79 56.24 56.38 2,978,917 +0.32(+0.57%)
Mar 29, 2012 56.05 56.25 55.76 56.06 2,760,528 -0.48(-0.85%)
Mar 28, 2012 57.51 57.51 56.33 56.54 2,264,754 -1.09(-1.89%)
Mar 27, 2012 58.37 58.37 57.59 57.63 1,373,030 -0.52(-0.89%)
Mar 26, 2012 57.43 58.18 57.24 58.15 1,670,475 +1.40(+2.47%)
Mar 23, 2012 56.52 56.81 56.15 56.75 1,597,111 +0.30(+0.53%)
Mar 22, 2012 56.47 56.70 56.10 56.45 1,404,714 -0.53(-0.93%)
Mar 21, 2012 57.20 57.32 56.80 56.98 1,132,667 -0.27(-0.47%)
Mar 20, 2012 57.55 57.72 57.14 57.25 1,690,356 -0.68(-1.17%)
Mar 19, 2012 57.77 58.17 57.55 57.93 1,110,040 +0.02(+0.03%)
Mar 16, 2012 58.10 58.21 57.69 57.91 3,093,682 -0.09(-0.16%)
Mar 15, 2012 57.73 58.15 57.31 58.00 1,904,572 +0.24(+0.42%)
Mar 14, 2012 57.15 57.85 56.97 57.76 2,326,556 +0.68(+1.19%)
Mar 13, 2012 56.45 57.62 56.36 57.08 3,562,099 +1.69(+3.05%)
Mar 12, 2012 56.34 56.42 55.27 55.39 1,867,716 -0.88(-1.56%)
Mar 09, 2012 56.32 56.76 56.00 56.27 1,560,265 +0.18(+0.32%)
Mar 08, 2012 55.59 56.20 54.90 56.09 4,614,675 +0.84(+1.52%)
Mar 07, 2012 55.46 55.68 55.02 55.25 2,727,284 -0.18(-0.32%)
Mar 06, 2012 55.93 55.99 55.39 55.43 2,887,611 -1.13(-2.00%)
Mar 05, 2012 56.98 57.12 56.28 56.56 1,866,974 -0.69(-1.21%)
Mar 02, 2012 57.05 57.47 56.94 57.25 1,840,121 +0.07(+0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here