Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.23 25.25 24.97 24.98 5,771,300 -0.19(-0.75%)
Jul 28, 2005 25.25 25.47 25.15 25.17 7,732,300 +0.07(+0.28%)
Jul 27, 2005 24.76 25.11 24.75 25.10 4,512,600 +0.34(+1.37%)
Jul 26, 2005 24.88 25.00 24.75 24.76 4,111,600 -0.03(-0.12%)
Jul 25, 2005 24.90 24.98 24.74 24.79 3,660,100 -0.16(-0.64%)
Jul 22, 2005 24.96 25.05 24.80 24.95 2,953,500 -0.03(-0.12%)
Jul 21, 2005 25.16 25.24 24.98 24.98 3,526,900 -0.28(-1.11%)
Jul 20, 2005 25.01 25.39 25.00 25.26 3,354,100 +0.16(+0.64%)
Jul 19, 2005 25.19 25.30 25.06 25.10 2,889,900 -0.03(-0.12%)
Jul 18, 2005 25.13 25.31 25.10 25.13 3,114,100 -0.11(-0.44%)
Jul 15, 2005 25.07 25.35 25.03 25.24 5,528,300 +0.17(+0.68%)
Jul 14, 2005 24.91 25.32 24.90 25.07 3,961,700 +0.17(+0.68%)
Jul 13, 2005 24.99 25.00 24.81 24.90 3,523,100 +0.00(+0.00%)
Jul 12, 2005 24.80 24.99 24.68 24.90 4,064,600 -0.04(-0.16%)
Jul 11, 2005 24.93 24.94 24.70 24.94 3,874,700 +0.03(+0.12%)
Jul 08, 2005 24.59 24.95 24.50 24.91 4,008,600 +0.31(+1.26%)
Jul 07, 2005 24.57 24.75 24.48 24.60 5,249,400 -0.28(-1.13%)
Jul 06, 2005 25.20 25.25 24.88 24.88 3,979,900 -0.39(-1.54%)
Jul 05, 2005 25.24 25.28 25.04 25.27 5,559,600 +0.07(+0.28%)
Jul 01, 2005 25.28 25.36 24.99 25.20 4,033,900 +0.22(+0.88%)
Jun 30, 2005 25.10 25.21 24.91 24.98 6,283,200 -0.23(-0.91%)
Jun 29, 2005 25.25 25.42 25.17 25.21 5,392,900 -0.07(-0.28%)
Jun 28, 2005 25.09 25.43 24.98 25.28 5,932,200 +0.38(+1.53%)
Jun 27, 2005 25.21 25.24 24.89 24.90 4,728,000 -0.34(-1.35%)
Jun 24, 2005 25.51 25.52 25.23 25.24 4,613,000 -0.24(-0.94%)
Jun 23, 2005 25.60 25.79 25.48 25.48 4,583,400 -0.15(-0.59%)
Jun 22, 2005 25.79 25.80 25.42 25.63 5,606,500 -0.08(-0.31%)
Jun 21, 2005 25.60 25.79 25.56 25.71 3,659,000 +0.11(+0.43%)
Jun 20, 2005 25.29 25.69 25.26 25.60 4,881,300 +0.17(+0.67%)
Jun 17, 2005 25.53 25.53 25.18 25.43 6,833,600 +0.17(+0.67%)
Jun 16, 2005 25.20 25.31 25.05 25.26 3,927,700 +0.06(+0.24%)
Jun 15, 2005 25.46 25.53 25.12 25.20 3,786,700 -0.26(-1.02%)
Jun 14, 2005 25.31 25.58 25.27 25.46 3,243,400 +0.14(+0.55%)
Jun 13, 2005 25.22 25.54 25.14 25.32 5,595,100 +0.33(+1.32%)
Jun 10, 2005 24.71 25.20 24.71 24.99 3,199,400 -0.08(-0.32%)
Jun 09, 2005 25.04 25.13 24.87 25.07 4,806,500 +0.02(+0.08%)
Jun 08, 2005 25.31 25.36 24.96 25.05 5,382,200 -0.17(-0.67%)
Jun 07, 2005 25.37 25.51 25.19 25.22 3,828,600 -0.20(-0.79%)
Jun 06, 2005 25.17 25.44 25.14 25.42 3,266,700 +0.20(+0.79%)
Jun 03, 2005 25.35 25.42 25.01 25.22 4,185,100 -0.28(-1.10%)
Jun 02, 2005 25.40 25.51 25.34 25.50 3,446,800 +0.02(+0.08%)
Jun 01, 2005 25.36 25.70 25.25 25.48 3,562,200 +0.12(+0.47%)
May 31, 2005 25.40 25.50 25.25 25.36 3,879,100 -0.17(-0.67%)
May 27, 2005 25.40 25.57 25.38 25.53 2,388,300 -0.07(-0.27%)
May 26, 2005 25.60 25.69 25.42 25.60 3,715,000 +0.00(+0.00%)
May 25, 2005 25.73 25.85 25.51 25.60 3,695,300 -0.26(-1.01%)
May 24, 2005 25.90 26.01 25.72 25.86 3,611,000 -0.03(-0.12%)
May 23, 2005 25.72 25.96 25.60 25.89 4,253,400 +0.16(+0.62%)
May 20, 2005 25.50 25.91 25.36 25.73 6,298,500 +0.28(+1.10%)
May 19, 2005 25.38 25.46 25.27 25.45 3,249,700 +0.06(+0.24%)
May 18, 2005 25.60 25.65 25.32 25.39 4,479,100 -0.13(-0.51%)
May 17, 2005 25.30 25.54 25.18 25.52 3,135,500 +0.06(+0.24%)
May 16, 2005 25.34 25.53 25.31 25.46 3,402,000 +0.16(+0.63%)
May 13, 2005 25.40 25.40 25.03 25.30 5,255,500 -0.09(-0.35%)
May 12, 2005 25.49 25.64 25.21 25.39 5,784,400 -0.04(-0.16%)
May 11, 2005 25.49 25.70 25.37 25.43 7,209,400 -0.14(-0.55%)
May 10, 2005 25.70 25.70 25.30 25.57 6,035,000 -0.37(-1.43%)
May 09, 2005 25.75 25.94 25.61 25.94 3,831,500 -0.04(-0.15%)
May 06, 2005 26.22 26.45 25.91 25.98 3,100,500 -0.14(-0.54%)
May 05, 2005 26.41 26.41 25.93 26.12 4,276,100 -0.36(-1.36%)
May 04, 2005 26.45 26.60 26.21 26.48 5,079,800 +0.03(+0.11%)
May 03, 2005 26.15 26.48 26.01 26.45 5,605,100 +0.37(+1.42%)
May 02, 2005 26.18 26.25 25.94 26.08 4,020,300 +0.08(+0.31%)
Apr 29, 2005 25.69 26.08 25.50 26.00 6,383,600 +0.30(+1.17%)
Apr 28, 2005 25.25 25.80 25.24 25.70 6,376,900 -0.06(-0.23%)
Apr 27, 2005 25.75 25.89 25.65 25.76 4,210,100 +0.07(+0.27%)
Apr 26, 2005 25.70 25.83 25.61 25.69 4,802,200 -0.17(-0.66%)
Apr 25, 2005 25.80 25.96 25.74 25.86 3,589,000 +0.15(+0.58%)
Apr 22, 2005 25.60 25.95 25.52 25.71 3,752,000 -0.04(-0.16%)
Apr 21, 2005 25.75 25.90 25.70 25.75 4,339,100 +0.20(+0.78%)
Apr 20, 2005 25.56 25.88 25.48 25.55 5,999,900 -0.08(-0.31%)
Apr 19, 2005 25.85 25.93 25.40 25.63 4,975,500 -0.05(-0.19%)
Apr 18, 2005 25.96 26.07 25.44 25.68 6,721,700 -0.27(-1.04%)
Apr 15, 2005 26.55 26.56 25.90 25.95 14,071,100 +0.13(+0.50%)
Apr 14, 2005 25.73 26.21 25.59 25.82 11,586,300 +0.04(+0.16%)
Apr 13, 2005 25.20 25.99 25.16 25.78 10,029,000 +0.46(+1.82%)
Apr 12, 2005 24.96 25.35 24.90 25.32 4,178,300 +0.23(+0.92%)
Apr 11, 2005 25.17 25.27 25.09 25.09 3,623,100 -0.18(-0.71%)
Apr 08, 2005 25.58 25.67 25.22 25.27 4,357,500 -0.34(-1.33%)
Apr 07, 2005 25.28 25.61 25.20 25.61 4,111,200 +0.33(+1.31%)
Apr 06, 2005 25.49 25.57 25.22 25.28 4,403,600 -0.21(-0.82%)
Apr 05, 2005 25.40 25.58 25.25 25.49 4,823,800 +0.19(+0.75%)
Apr 04, 2005 25.05 25.40 24.96 25.30 5,292,500 +0.36(+1.44%)
Apr 01, 2005 25.50 25.58 24.82 24.94 6,359,700 -0.52(-2.04%)
Mar 31, 2005 25.52 25.60 25.16 25.46 6,320,900 -0.08(-0.31%)
Mar 30, 2005 25.25 25.54 25.08 25.54 8,518,000 +0.47(+1.87%)
Mar 29, 2005 25.05 25.33 24.97 25.07 6,245,400 +0.02(+0.08%)
Mar 28, 2005 25.02 25.35 25.02 25.05 4,558,600 +0.03(+0.12%)
Mar 24, 2005 25.32 25.48 24.96 25.02 6,050,000 -0.30(-1.18%)
Mar 23, 2005 24.78 25.42 24.77 25.32 8,928,900 +0.61(+2.47%)
Mar 22, 2005 25.00 25.10 24.68 24.71 9,033,800 +0.49(+2.02%)
Mar 21, 2005 24.44 24.44 24.11 24.22 3,471,100 -0.21(-0.86%)
Mar 18, 2005 24.06 24.45 23.96 24.43 8,293,000 +0.27(+1.12%)
Mar 17, 2005 24.25 24.28 24.03 24.16 4,614,300 -0.09(-0.37%)
Mar 16, 2005 24.30 24.46 24.17 24.25 5,217,200 -0.22(-0.90%)
Mar 15, 2005 24.75 24.78 24.46 24.47 4,852,600 -0.28(-1.13%)
Mar 14, 2005 24.69 24.80 24.50 24.75 4,104,400 +0.00(+0.00%)
Mar 11, 2005 24.97 25.27 24.74 24.75 3,731,300 -0.12(-0.48%)
Mar 10, 2005 24.72 25.04 24.71 24.87 4,260,200 +0.15(+0.61%)
Mar 09, 2005 24.81 24.92 24.57 24.72 6,618,500 -0.28(-1.12%)
Mar 08, 2005 24.90 25.00 24.75 25.00 6,122,600 +0.01(+0.04%)
Mar 07, 2005 24.92 25.23 24.89 24.99 4,405,300 -0.01(-0.04%)
Mar 04, 2005 25.11 25.22 24.95 25.00 3,443,800 -0.06(-0.24%)
Mar 03, 2005 25.16 25.27 24.77 25.06 5,175,700 -0.10(-0.40%)
Mar 02, 2005 25.20 25.42 25.08 25.16 5,031,400 -0.13(-0.51%)
Mar 01, 2005 25.84 26.00 24.90 25.29 7,289,300 +0.26(+1.04%)
Feb 28, 2005 24.94 25.19 24.80 25.03 7,511,800 +0.10(+0.40%)
Feb 25, 2005 24.74 25.07 24.62 24.93 4,052,600 +0.19(+0.77%)
Feb 24, 2005 24.88 24.88 24.52 24.74 3,788,600 -0.13(-0.52%)
Feb 23, 2005 24.72 24.92 24.53 24.87 6,653,200 +0.51(+2.09%)
Feb 22, 2005 24.45 25.07 24.32 24.36 9,065,100 +0.00(+0.00%)
Feb 18, 2005 23.93 24.45 23.90 24.36 7,470,800 +0.44(+1.84%)
Feb 17, 2005 24.05 24.14 23.92 23.92 4,064,400 -0.09(-0.37%)
Feb 16, 2005 24.08 24.28 23.91 24.01 4,811,600 +0.08(+0.33%)
Feb 15, 2005 24.08 24.09 23.82 23.93 4,374,100 -0.20(-0.83%)
Feb 14, 2005 24.17 24.18 23.86 24.13 3,667,000 +0.03(+0.12%)
Feb 11, 2005 23.84 24.18 23.69 24.10 5,111,800 +0.33(+1.39%)
Feb 10, 2005 23.69 23.80 23.60 23.77 4,056,000 +0.09(+0.38%)
Feb 09, 2005 24.06 24.09 23.65 23.68 4,688,000 -0.32(-1.33%)
Feb 08, 2005 24.20 24.20 23.86 24.00 5,551,100 -0.15(-0.62%)
Feb 07, 2005 24.05 24.25 23.98 24.15 4,830,400 +0.03(+0.12%)
Feb 04, 2005 23.84 24.15 23.72 24.12 4,191,300 +0.28(+1.17%)
Feb 03, 2005 23.85 23.94 23.75 23.84 3,239,700 -0.16(-0.67%)
Feb 02, 2005 23.85 24.20 23.70 24.00 6,166,200 +0.34(+1.44%)
Feb 01, 2005 23.50 23.76 23.32 23.66 5,713,600 +0.22(+0.94%)
Jan 31, 2005 23.47 23.72 23.25 23.44 7,712,300 -0.02(-0.09%)
Jan 28, 2005 23.95 24.08 23.27 23.46 11,046,200 -0.63(-2.62%)
Jan 27, 2005 24.50 24.50 23.86 24.09 5,505,100 -0.01(-0.04%)
Jan 26, 2005 24.04 24.26 23.98 24.10 5,064,500 +0.11(+0.46%)
Jan 25, 2005 23.94 24.02 23.79 23.99 7,200,800 +0.05(+0.21%)
Jan 24, 2005 24.22 24.33 23.90 23.94 4,772,500 -0.23(-0.95%)
Jan 21, 2005 24.39 24.61 24.14 24.17 7,083,100 -0.27(-1.10%)
Jan 20, 2005 24.32 24.48 24.09 24.44 9,309,900 -0.08(-0.33%)
Jan 19, 2005 24.55 24.67 24.46 24.52 6,193,400 +0.09(+0.37%)
Jan 18, 2005 24.30 24.56 24.14 24.43 7,414,200 +0.00(+0.00%)
Jan 14, 2005 24.30 24.45 24.25 24.43 3,997,900 +0.03(+0.12%)
Jan 13, 2005 24.52 24.60 24.38 24.40 3,854,100 -0.26(-1.05%)
Jan 12, 2005 24.53 24.70 24.45 24.66 5,220,600 +0.06(+0.24%)
Jan 11, 2005 24.77 24.86 24.44 24.60 4,803,600 -0.38(-1.52%)
Jan 10, 2005 24.61 25.05 24.52 24.98 5,643,100 +0.24(+0.97%)
Jan 07, 2005 24.75 24.89 24.58 24.74 6,235,100 -0.01(-0.04%)
Jan 06, 2005 24.77 24.87 24.70 24.75 4,703,100 -0.04(-0.16%)
Jan 05, 2005 25.00 25.02 24.74 24.79 5,606,300 -0.36(-1.43%)
Jan 04, 2005 25.60 25.61 25.01 25.15 5,681,600 -0.28(-1.10%)
Jan 03, 2005 25.57 25.67 25.35 25.43 5,007,200 -0.19(-0.74%)
Dec 31, 2004 25.65 25.70 25.52 25.62 2,956,500 -0.03(-0.12%)
Dec 30, 2004 25.57 25.71 25.51 25.65 3,771,700 +0.05(+0.20%)
Dec 29, 2004 25.51 25.68 25.51 25.60 3,231,500 -0.03(-0.12%)
Dec 28, 2004 25.50 25.69 25.40 25.63 4,478,400 +0.20(+0.79%)
Dec 27, 2004 25.83 25.88 25.42 25.43 4,904,400 -0.40(-1.55%)
Dec 23, 2004 25.50 25.84 25.50 25.83 5,374,300 +0.28(+1.10%)
Dec 22, 2004 25.40 25.60 25.18 25.55 5,988,900 +0.24(+0.95%)
Dec 21, 2004 25.15 25.35 25.04 25.31 5,873,800 +0.14(+0.56%)
Dec 20, 2004 25.24 25.44 25.00 25.17 9,054,800 -0.05(-0.20%)
Dec 17, 2004 25.38 25.38 24.60 25.22 12,959,700 -0.34(-1.33%)
Dec 16, 2004 25.05 25.74 25.03 25.56 13,160,300 +0.53(+2.12%)
Dec 15, 2004 24.25 25.12 24.21 25.03 11,849,800 +0.71(+2.92%)
Dec 14, 2004 23.98 24.32 23.98 24.32 4,729,400 +0.12(+0.50%)
Dec 13, 2004 23.84 24.22 23.71 24.20 6,451,200 +0.39(+1.64%)
Dec 10, 2004 24.04 24.31 23.47 23.81 5,679,700 +0.16(+0.68%)
Dec 09, 2004 23.77 23.78 23.44 23.65 5,862,600 -0.11(-0.46%)
Dec 08, 2004 23.77 23.86 23.58 23.76 6,969,600 +0.06(+0.25%)
Dec 07, 2004 23.94 24.03 23.67 23.70 4,826,300 -0.24(-1.00%)
Dec 06, 2004 24.10 24.11 23.72 23.94 5,702,600 +0.01(+0.04%)
Dec 03, 2004 24.19 24.28 23.83 23.93 4,684,500 -0.23(-0.95%)
Dec 02, 2004 23.74 24.16 23.60 24.16 5,689,100 +0.43(+1.81%)
Dec 01, 2004 23.51 23.82 23.45 23.73 4,963,400 +0.23(+0.98%)
Nov 30, 2004 23.55 23.63 23.38 23.50 5,391,000 -0.05(-0.21%)
Nov 29, 2004 23.53 23.70 23.40 23.55 4,944,700 +0.18(+0.77%)
Nov 26, 2004 23.40 23.70 23.37 23.37 2,917,300 -0.07(-0.30%)
Nov 24, 2004 23.44 23.58 23.40 23.44 4,284,000 -0.01(-0.04%)
Nov 23, 2004 23.59 23.63 23.31 23.45 4,548,100 -0.02(-0.09%)
Nov 22, 2004 23.30 23.58 23.26 23.47 4,986,600 -0.03(-0.13%)
Nov 19, 2004 23.90 23.90 23.35 23.50 7,069,100 -0.30(-1.26%)
Nov 18, 2004 24.23 24.25 23.66 23.80 7,567,300 -0.49(-2.02%)
Nov 17, 2004 24.25 24.34 24.16 24.29 5,470,800 +0.11(+0.45%)
Nov 16, 2004 24.34 24.34 24.10 24.18 4,382,700 -0.13(-0.53%)
Nov 15, 2004 24.43 24.44 24.00 24.31 5,011,100 -0.05(-0.21%)
Nov 12, 2004 24.27 24.37 24.02 24.36 4,713,200 +0.09(+0.37%)
Nov 11, 2004 24.25 24.40 24.10 24.27 3,774,700 +0.09(+0.37%)
Nov 10, 2004 23.95 24.26 23.80 24.18 6,794,900 +0.23(+0.96%)
Nov 09, 2004 23.85 24.01 23.65 23.95 4,998,800 +0.10(+0.42%)
Nov 08, 2004 23.97 24.02 23.74 23.85 4,730,500 -0.05(-0.21%)
Nov 05, 2004 23.73 24.08 23.72 23.90 6,395,500 +0.17(+0.72%)
Nov 04, 2004 23.70 23.76 22.75 23.73 7,859,900 -0.03(-0.13%)
Nov 03, 2004 23.90 24.00 23.50 23.76 9,888,200 +0.58(+2.50%)
Nov 02, 2004 23.00 23.54 23.00 23.18 8,110,900 -0.18(-0.77%)
Nov 01, 2004 23.73 23.73 23.07 23.36 5,530,500 -0.07(-0.30%)
Oct 29, 2004 23.85 23.92 23.10 23.43 10,507,600 -0.58(-2.42%)
Oct 28, 2004 23.96 24.17 23.71 24.01 4,007,300 +0.05(+0.21%)
Oct 27, 2004 23.30 24.01 23.25 23.96 6,639,100 +0.66(+2.83%)
Oct 26, 2004 22.94 23.30 22.92 23.30 5,211,300 +0.35(+1.53%)
Oct 25, 2004 23.38 23.43 22.85 22.95 6,339,200 -0.43(-1.84%)
Oct 22, 2004 23.20 23.56 23.19 23.38 5,022,500 +0.13(+0.56%)
Oct 21, 2004 23.23 23.43 23.01 23.25 4,292,300 -0.10(-0.43%)
Oct 20, 2004 23.35 23.48 23.21 23.35 3,910,500 -0.01(-0.04%)
Oct 19, 2004 23.49 23.61 23.30 23.36 4,594,600 -0.13(-0.55%)
Oct 18, 2004 23.17 23.52 23.16 23.49 5,802,100 +0.48(+2.09%)
Oct 15, 2004 22.79 23.23 22.79 23.01 7,288,000 +0.01(+0.04%)
Oct 14, 2004 23.13 23.38 22.96 23.00 4,268,700 -0.06(-0.26%)
Oct 13, 2004 23.24 23.40 22.83 23.06 7,363,600 -0.04(-0.17%)
Oct 12, 2004 23.01 23.17 22.91 23.10 5,984,200 -0.10(-0.43%)
Oct 11, 2004 23.15 23.36 23.15 23.20 2,484,300 -0.04(-0.17%)
Oct 08, 2004 23.36 23.50 23.15 23.24 4,201,700 -0.26(-1.11%)
Oct 07, 2004 24.10 24.16 23.40 23.50 6,644,400 -0.68(-2.81%)
Oct 06, 2004 24.07 24.19 23.81 24.18 5,022,100 +0.02(+0.08%)
Oct 05, 2004 24.25 24.40 24.06 24.16 4,217,500 -0.19(-0.78%)
Oct 04, 2004 23.50 24.53 23.50 24.35 7,224,100 +0.21(+0.87%)
Oct 01, 2004 23.82 24.16 23.76 24.14 4,837,700 +0.47(+1.99%)
Sep 30, 2004 23.90 23.92 23.39 23.67 7,286,600 -0.19(-0.80%)
Sep 29, 2004 23.60 23.87 23.58 23.86 4,283,100 +0.01(+0.04%)
Sep 28, 2004 23.87 23.95 23.72 23.85 4,630,900 +0.05(+0.21%)
Sep 27, 2004 24.02 24.09 23.77 23.80 5,765,400 -0.39(-1.61%)
Sep 24, 2004 23.96 24.34 23.95 24.19 3,412,700 +0.29(+1.21%)
Sep 23, 2004 24.16 24.38 23.88 23.90 3,628,600 -0.21(-0.87%)
Sep 22, 2004 24.48 24.56 24.00 24.11 4,913,400 -0.34(-1.39%)
Sep 21, 2004 24.35 24.51 24.25 24.45 3,791,000 +0.21(+0.87%)
Sep 20, 2004 24.28 24.68 24.18 24.24 4,933,500 -0.44(-1.78%)
Sep 17, 2004 24.70 24.72 24.45 24.68 5,963,100 +0.27(+1.11%)
Sep 16, 2004 24.37 24.59 24.28 24.41 4,478,700 +0.15(+0.62%)
Sep 15, 2004 24.38 24.38 24.08 24.26 4,450,000 -0.01(-0.04%)
Sep 14, 2004 24.22 24.43 24.16 24.27 4,454,200 +0.10(+0.41%)
Sep 13, 2004 24.10 24.22 23.95 24.17 5,423,900 +0.17(+0.71%)
Sep 10, 2004 23.90 24.05 23.85 24.00 5,027,400 +0.19(+0.80%)
Sep 09, 2004 23.98 23.99 23.75 23.81 3,031,500 -0.06(-0.25%)
Sep 08, 2004 23.65 23.95 23.60 23.87 4,346,700 +0.22(+0.93%)
Sep 07, 2004 23.75 23.96 23.46 23.65 5,057,500 -0.06(-0.25%)
Sep 03, 2004 23.75 23.97 23.68 23.71 3,231,900 +0.01(+0.04%)
Sep 02, 2004 23.64 23.83 23.41 23.70 4,194,200 +0.06(+0.25%)
Sep 01, 2004 23.74 23.83 23.48 23.64 4,235,400 -0.09(-0.38%)
Aug 31, 2004 23.85 23.93 23.59 23.73 4,543,500 -0.11(-0.46%)
Aug 30, 2004 24.09 24.25 23.82 23.84 3,358,900 -0.39(-1.61%)
Aug 27, 2004 23.80 24.26 23.73 24.23 6,354,700 +0.46(+1.94%)
Aug 26, 2004 23.76 23.88 23.67 23.77 3,013,000 +0.00(+0.00%)
Aug 25, 2004 23.26 23.83 23.21 23.77 4,323,000 +0.52(+2.24%)
Aug 24, 2004 23.48 23.48 23.17 23.25 2,747,900 -0.05(-0.21%)
Aug 23, 2004 23.25 23.55 23.25 23.30 4,273,000 -0.16(-0.68%)
Aug 20, 2004 23.16 23.50 23.07 23.46 3,392,400 +0.30(+1.30%)
Aug 19, 2004 23.02 23.23 23.00 23.16 3,029,900 -0.09(-0.39%)
Aug 18, 2004 22.90 23.28 22.81 23.25 4,167,600 +0.20(+0.87%)
Aug 17, 2004 22.96 23.17 22.91 23.05 5,592,200 +0.09(+0.39%)
Aug 16, 2004 22.65 23.11 22.60 22.96 3,310,300 +0.26(+1.15%)
Aug 13, 2004 23.15 23.17 22.60 22.70 3,840,000 -0.29(-1.26%)
Aug 12, 2004 23.05 23.35 22.94 22.99 4,140,900 -0.23(-0.99%)
Aug 11, 2004 22.58 23.25 22.58 23.22 5,403,200 +0.51(+2.25%)
Aug 10, 2004 22.50 22.72 22.41 22.71 3,565,400 +0.21(+0.93%)
Aug 09, 2004 22.55 22.72 22.44 22.50 4,127,300 -0.17(-0.75%)
Aug 06, 2004 22.67 22.91 22.58 22.67 6,037,600 -0.33(-1.43%)
Aug 05, 2004 23.20 23.33 22.97 23.00 4,009,900 -0.30(-1.29%)
Aug 04, 2004 23.16 23.48 23.02 23.30 5,243,500 +0.16(+0.69%)
Aug 03, 2004 23.31 23.41 22.63 23.14 6,666,600 -0.02(-0.09%)
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.