| Thermo Fisher Scientific | (NY: TMO) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 19, 2013 | 86.07 | 86.27 | 84.69 | 84.69 | 2,029,344 | -1.49(-1.73%) |
| Jun 18, 2013 | 85.79 | 86.38 | 85.49 | 86.18 | 2,176,425 | +0.63(+0.74%) |
| Jun 17, 2013 | 85.59 | 86.15 | 85.20 | 85.55 | 2,175,446 | +0.43(+0.51%) |
| Jun 14, 2013 | 85.16 | 86.09 | 84.77 | 85.12 | 1,929,263 | -0.23(-0.27%) |
| Jun 13, 2013 | 84.99 | 85.55 | 83.37 | 85.35 | 2,426,452 | +1.00(+1.19%) |
| Jun 12, 2013 | 85.97 | 86.00 | 84.24 | 84.35 | 2,092,391 | -1.07(-1.25%) |
| Jun 11, 2013 | 85.07 | 85.93 | 84.50 | 85.42 | 2,417,588 | -0.38(-0.44%) |
| Jun 10, 2013 | 84.95 | 86.01 | 84.75 | 85.80 | 3,948,088 | +1.22(+1.44%) |
| Jun 07, 2013 | 84.91 | 85.55 | 84.50 | 84.58 | 15,531,500 | -2.37(-2.73%) |
| Jun 06, 2013 | 85.66 | 87.17 | 85.04 | 86.95 | 3,828,742 | +0.75(+0.87%) |
| Jun 05, 2013 | 88.09 | 88.38 | 86.16 | 86.20 | 2,457,217 | -2.07(-2.35%) |
| Jun 04, 2013 | 88.37 | 88.99 | 88.11 | 88.27 | 2,113,822 | -0.24(-0.27%) |
| Jun 03, 2013 | 88.82 | 89.00 | 87.67 | 88.51 | 1,734,512 | +0.21(+0.24%) |
| May 31, 2013 | 88.65 | 89.50 | 88.14 | 88.30 | 2,923,731 | -0.46(-0.52%) |
| May 30, 2013 | 87.53 | 89.10 | 87.41 | 88.76 | 1,846,663 | +1.40(+1.60%) |
| May 29, 2013 | 87.61 | 87.97 | 86.85 | 87.36 | 1,821,713 | -0.92(-1.04%) |
| May 28, 2013 | 87.89 | 88.92 | 87.72 | 88.28 | 2,336,703 | +1.06(+1.22%) |
| May 24, 2013 | 85.12 | 87.25 | 84.52 | 87.22 | 2,156,355 | +1.53(+1.79%) |
| May 23, 2013 | 85.72 | 86.03 | 84.98 | 85.69 | 2,197,549 | -0.59(-0.68%) |
| May 22, 2013 | 87.41 | 88.08 | 85.79 | 86.28 | 2,421,921 | -1.07(-1.22%) |
| May 21, 2013 | 86.94 | 87.75 | 86.90 | 87.35 | 1,840,586 | +0.57(+0.66%) |
| May 20, 2013 | 86.70 | 87.15 | 86.40 | 86.78 | 1,795,557 | +0.51(+0.59%) |
| May 17, 2013 | 85.73 | 86.42 | 85.42 | 86.27 | 1,749,250 | +0.77(+0.90%) |
| May 16, 2013 | 85.57 | 86.30 | 85.40 | 85.50 | 2,646,818 | -0.51(-0.59%) |
| May 15, 2013 | 84.64 | 86.19 | 84.25 | 86.01 | 2,579,943 | +1.62(+1.92%) |
| May 13, 2013 | 84.11 | 84.56 | 83.83 | 84.39 | 1,574,275 | -0.07(-0.08%) |
| May 10, 2013 | 84.01 | 84.50 | 83.26 | 84.46 | 2,477,478 | +0.98(+1.17%) |
| May 09, 2013 | 84.16 | 84.20 | 83.22 | 83.48 | 1,135,504 | -0.63(-0.75%) |
| May 08, 2013 | 83.93 | 84.13 | 83.20 | 84.11 | 1,780,378 | +0.20(+0.24%) |
| May 07, 2013 | 82.44 | 83.95 | 82.02 | 83.91 | 2,809,167 | +1.47(+1.78%) |
| May 06, 2013 | 82.16 | 83.00 | 81.92 | 82.44 | 2,088,248 | +0.27(+0.33%) |
| May 03, 2013 | 82.10 | 82.30 | 81.91 | 82.17 | 1,686,922 | +0.57(+0.70%) |
| May 02, 2013 | 81.12 | 81.73 | 80.74 | 81.60 | 1,561,600 | +0.88(+1.09%) |
| May 01, 2013 | 80.44 | 80.77 | 80.27 | 80.72 | 1,670,135 | +0.04(+0.05%) |
| Apr 30, 2013 | 80.51 | 81.00 | 80.21 | 80.68 | 2,409,501 | -0.08(-0.10%) |
| Apr 29, 2013 | 81.24 | 81.25 | 80.58 | 80.76 | 1,270,491 | -0.37(-0.46%) |
| Apr 26, 2013 | 79.70 | 81.31 | 80.12 | 81.13 | 2,812,664 | +1.01(+1.26%) |
| Apr 25, 2013 | 81.30 | 81.39 | 79.99 | 80.12 | 2,500,563 | -1.08(-1.33%) |
| Apr 24, 2013 | 81.39 | 82.10 | 80.90 | 81.20 | 4,223,284 | +0.56(+0.69%) |
| Apr 23, 2013 | 80.24 | 81.41 | 80.04 | 80.64 | 2,568,508 | +0.69(+0.86%) |
| Apr 22, 2013 | 80.06 | 80.27 | 79.37 | 79.95 | 1,978,647 | -0.08(-0.10%) |
| Apr 19, 2013 | 80.55 | 80.55 | 79.61 | 80.03 | 3,000,760 | -0.05(-0.06%) |
| Apr 18, 2013 | 81.41 | 81.63 | 79.67 | 80.08 | 2,782,269 | -1.42(-1.74%) |
| Apr 17, 2013 | 81.60 | 81.97 | 80.60 | 81.50 | 3,789,821 | -0.32(-0.39%) |
| Apr 16, 2013 | 79.52 | 81.99 | 79.36 | 81.82 | 8,360,267 | +3.24(+4.12%) |
| Apr 15, 2013 | 79.59 | 84.55 | 77.81 | 78.58 | 14,442,477 | -1.01(-1.27%) |
| Apr 12, 2013 | 79.70 | 80.29 | 79.50 | 79.59 | 2,326,877 | -0.32(-0.40%) |
| Apr 11, 2013 | 81.72 | 81.96 | 79.86 | 79.91 | 4,971,370 | -1.43(-1.76%) |
| Apr 10, 2013 | 79.17 | 81.54 | 79.17 | 81.34 | 4,439,779 | +2.96(+3.78%) |
| Apr 09, 2013 | 78.72 | 78.83 | 78.09 | 78.38 | 1,722,557 | +0.04(+0.05%) |
| Apr 08, 2013 | 77.18 | 78.35 | 76.97 | 78.34 | 1,816,386 | +1.18(+1.53%) |
| Apr 05, 2013 | 76.01 | 77.30 | 75.45 | 77.16 | 2,675,164 | -0.76(-0.98%) |
| Apr 04, 2013 | 77.67 | 78.71 | 77.67 | 77.92 | 1,888,783 | -0.18(-0.23%) |
| Apr 03, 2013 | 78.47 | 79.25 | 77.78 | 78.10 | 4,275,552 | -0.46(-0.59%) |
| Apr 02, 2013 | 75.43 | 78.65 | 75.35 | 78.56 | 5,014,019 | +3.03(+4.01%) |
