Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.61 19.69 19.42 19.49 16,342,488 -0.27(-1.34%)
Jul 28, 2011 19.53 19.96 19.53 19.76 22,563,702 +0.30(+1.54%)
Jul 27, 2011 19.69 19.77 19.44 19.46 18,790,646 -0.29(-1.48%)
Jul 26, 2011 19.85 19.88 19.70 19.75 12,886,084 -0.12(-0.58%)
Jul 25, 2011 19.87 20.07 19.83 19.87 11,976,753 -0.19(-0.95%)
Jul 22, 2011 20.12 20.14 19.96 20.06 10,677,972 -0.05(-0.24%)
Jul 21, 2011 19.76 20.22 19.74 20.10 18,869,546 +0.46(+2.32%)
Jul 20, 2011 19.60 19.80 19.52 19.65 14,243,865 +0.05(+0.28%)
Jul 19, 2011 19.53 19.68 19.49 19.59 16,286,282 +0.10(+0.52%)
Jul 18, 2011 19.57 19.64 19.38 19.49 14,457,389 -0.21(-1.07%)
Jul 15, 2011 19.79 19.83 19.56 19.70 16,666,436 -0.09(-0.45%)
Jul 14, 2011 19.73 19.92 19.61 19.79 12,587,616 +0.05(+0.24%)
Jul 13, 2011 19.79 19.97 19.67 19.74 12,806,516 +0.01(+0.07%)
Jul 12, 2011 19.59 19.80 19.55 19.73 13,798,401 +0.08(+0.42%)
Jul 11, 2011 19.66 19.74 19.57 19.65 10,701,009 -0.16(-0.79%)
Jul 08, 2011 19.90 19.95 19.69 19.80 13,727,849 -0.17(-0.85%)
Jul 07, 2011 19.97 20.00 19.83 19.97 16,893,772 +0.10(+0.51%)
Jul 06, 2011 19.81 19.91 19.77 19.87 13,135,410 +0.04(+0.21%)
Jul 05, 2011 19.74 19.87 19.72 19.83 13,357,192 +0.01(+0.03%)
Jul 01, 2011 19.69 19.83 19.69 19.83 11,980,892 +0.13(+0.66%)
Jun 30, 2011 19.49 19.72 19.48 19.70 16,605,755 +0.29(+1.47%)
Jun 29, 2011 19.23 19.48 19.23 19.41 16,501,760 +0.18(+0.95%)
Jun 28, 2011 19.21 19.27 19.16 19.23 15,866,426 +0.09(+0.46%)
Jun 27, 2011 19.52 19.58 19.05 19.14 28,548,134 -0.31(-1.59%)
Jun 24, 2011 19.67 19.71 19.43 19.45 28,458,800 -0.27(-1.36%)
Jun 23, 2011 19.83 19.86 19.38 19.72 52,401,360 +1.07(+5.73%)
Jun 22, 2011 18.76 18.90 18.64 18.65 12,011,309 -0.16(-0.86%)
Jun 21, 2011 18.80 18.90 18.72 18.81 23,065,348 +0.11(+0.61%)
Jun 20, 2011 18.69 18.72 18.66 18.70 10,683,902 +0.19(+1.05%)
Jun 17, 2011 18.58 18.70 18.45 18.50 17,043,626 +0.03(+0.18%)
Jun 16, 2011 18.27 18.57 18.27 18.47 13,911,338 +0.03(+0.18%)
Jun 15, 2011 18.52 18.63 18.37 18.43 12,538,854 -0.18(-0.98%)
Jun 14, 2011 18.64 18.70 18.60 18.61 15,293,147 +0.06(+0.33%)
Jun 13, 2011 18.44 18.61 18.43 18.55 15,446,211 +0.10(+0.55%)
Jun 10, 2011 18.69 18.71 18.44 18.45 17,086,152 -0.28(-1.47%)
Jun 09, 2011 18.83 18.86 18.70 18.73 17,302,808 -0.04(-0.22%)
Jun 08, 2011 18.80 18.85 18.72 18.77 14,190,655 -0.05(-0.25%)
Jun 07, 2011 18.82 19.00 18.80 18.82 11,733,826 +0.01(+0.07%)
Jun 06, 2011 18.68 18.86 18.45 18.80 20,788,500 -0.01(-0.04%)
Jun 03, 2011 18.75 18.85 18.72 18.81 14,883,256 -0.18(-0.96%)
May 24, 2011 18.98 19.09 18.89 18.99 8,665,976 +0.03(+0.18%)
May 23, 2011 18.90 18.99 18.82 18.96 12,260,258 -0.11(-0.60%)
May 20, 2011 19.15 19.18 18.90 19.07 15,203,953 -0.15(-0.80%)
May 19, 2011 19.43 19.43 19.11 19.23 13,192,535 -0.17(-0.90%)
May 18, 2011 19.23 19.40 19.13 19.40 13,982,839 +0.14(+0.73%)
May 17, 2011 19.27 19.29 19.02 19.26 17,116,524 -0.09(-0.49%)
May 16, 2011 19.37 19.48 19.32 19.35 10,094,583 -0.01(-0.07%)
May 13, 2011 19.37 19.49 19.29 19.37 14,438,314 -0.07(-0.35%)
May 12, 2011 19.29 19.47 19.17 19.44 14,804,970 +0.10(+0.52%)
May 11, 2011 19.19 19.41 19.18 19.33 15,373,191 -0.03(-0.17%)
May 10, 2011 19.32 19.37 19.13 19.37 11,955,807 +0.06(+0.31%)
May 09, 2011 19.27 19.36 19.10 19.31 10,711,762 +0.05(+0.28%)
May 06, 2011 19.25 19.36 19.19 19.25 12,548,529 +0.10(+0.53%)
May 05, 2011 19.25 19.31 19.06 19.15 13,377,830 -0.15(-0.77%)
May 04, 2011 19.26 19.35 19.10 19.30 17,593,510 -0.08(-0.42%)
May 03, 2011 19.16 19.46 19.13 19.38 34,300,472 +0.26(+1.34%)
May 02, 2011 19.15 19.15 19.12 19.13 15,305,642 +0.24(+1.25%)
Apr 29, 2011 19.05 19.09 18.75 18.89 12,587,557 -0.13(-0.67%)
Apr 28, 2011 19.11 19.16 18.92 19.02 16,927,764 +0.01(+0.04%)
Apr 27, 2011 18.90 19.12 18.90 19.01 17,485,826 +0.11(+0.57%)
Apr 26, 2011 18.70 18.94 18.70 18.90 16,604,704 +0.26(+1.37%)
Apr 25, 2011 18.61 18.73 18.57 18.65 8,839,882 -0.05(-0.29%)
Apr 21, 2011 18.59 18.79 18.57 18.70 13,185,558 +0.08(+0.43%)
Apr 20, 2011 18.59 18.70 18.52 18.62 15,495,882 +0.17(+0.91%)
Apr 19, 2011 18.61 18.70 18.39 18.45 14,416,489 -0.09(-0.47%)
Apr 18, 2011 18.60 18.61 18.41 18.54 17,930,196 -0.20(-1.08%)
Apr 15, 2011 18.61 18.80 18.59 18.74 18,800,904 +0.18(+0.98%)
Apr 14, 2011 18.31 18.64 18.29 18.56 18,982,740 +0.19(+1.02%)
Apr 13, 2011 18.47 18.49 18.29 18.37 14,253,667 -0.07(-0.40%)
Apr 12, 2011 18.31 18.57 18.31 18.45 15,368,717 +0.03(+0.15%)
Apr 11, 2011 18.37 18.59 18.36 18.42 16,528,646 -0.07(-0.40%)
Apr 08, 2011 18.19 18.52 18.18 18.49 24,110,660 +0.29(+1.59%)
Apr 07, 2011 18.27 18.32 18.12 18.20 19,490,682 -0.07(-0.40%)
Apr 06, 2011 18.10 18.35 18.08 18.28 22,968,630 +0.22(+1.19%)
Apr 05, 2011 17.93 18.10 17.87 18.06 16,920,514 +0.10(+0.56%)
Apr 04, 2011 17.80 18.15 17.80 17.96 15,499,765 +0.17(+0.98%)
Apr 01, 2011 17.82 17.92 17.75 17.79 14,932,404 +0.02(+0.11%)
Mar 31, 2011 17.79 17.94 17.59 17.77 25,146,194 -0.03(-0.15%)
Mar 30, 2011 17.79 17.79 17.79 17.79 28,413,722 -0.03(-0.15%)
Mar 29, 2011 17.94 17.99 17.80 17.82 28,163,808 -0.09(-0.52%)
Mar 28, 2011 18.16 18.18 17.89 17.91 27,685,628 -0.21(-1.14%)
Mar 25, 2011 17.60 18.57 17.46 18.12 62,259,004 +0.57(+3.25%)
Mar 24, 2011 17.37 17.61 17.32 17.55 15,347,788 +0.18(+1.03%)
Mar 23, 2011 17.36 17.46 17.17 17.37 21,885,616 -0.09(-0.49%)
Mar 22, 2011 17.76 17.86 17.44 17.46 30,001,404 +0.21(+1.19%)
Mar 21, 2011 17.26 17.32 17.22 17.25 15,994,325 +0.17(+0.97%)
Mar 18, 2011 17.02 17.15 16.93 17.08 20,488,784 +0.20(+1.18%)
Mar 17, 2011 16.75 16.95 16.70 16.89 22,222,402 +0.31(+1.84%)
Mar 16, 2011 16.96 16.96 16.58 16.58 20,356,040 -0.40(-2.35%)
Mar 15, 2011 16.99 17.40 16.97 16.98 34,710,692 -0.42(-2.40%)
Mar 14, 2011 17.36 17.51 17.28 17.40 16,356,505 -0.14(-0.80%)
Mar 11, 2011 17.38 17.55 17.35 17.54 13,812,876 +0.10(+0.57%)
Mar 10, 2011 17.42 17.52 17.35 17.44 14,843,800 -0.06(-0.34%)
Mar 09, 2011 17.50 17.56 17.43 17.50 12,818,639 -0.07(-0.38%)
Mar 08, 2011 17.52 17.62 17.41 17.56 20,138,138 +0.09(+0.53%)
Mar 07, 2011 17.54 17.60 17.40 17.47 50,891,128 -0.08(-0.45%)
Mar 04, 2011 17.37 17.55 17.31 17.55 47,883,612 +0.53(+3.12%)
Mar 03, 2011 16.97 17.41 16.93 17.02 47,888,176 +0.16(+0.94%)
Mar 02, 2011 17.02 17.02 16.77 16.86 13,518,620 -0.13(-0.74%)
Mar 01, 2011 17.04 17.16 16.97 16.99 14,901,505 -0.15(-0.89%)
Feb 28, 2011 16.99 17.14 16.97 17.14 15,766,430 +0.21(+1.25%)
Feb 25, 2011 16.87 16.95 16.78 16.93 10,649,819 +0.06(+0.35%)
Feb 24, 2011 16.71 16.91 16.71 16.87 14,430,505 +0.01(+0.08%)
Feb 23, 2011 16.81 16.90 16.73 16.85 14,010,969 +0.00(+0.00%)
Feb 22, 2011 16.82 16.94 16.69 16.85 13,487,832 -0.07(-0.43%)
Feb 18, 2011 17.05 17.08 16.81 16.93 23,641,328 -0.19(-1.09%)
Feb 17, 2011 16.99 17.12 16.93 17.11 8,461,061 +0.10(+0.59%)
Feb 16, 2011 17.00 17.09 16.95 17.01 9,581,750 +0.01(+0.04%)
Feb 15, 2011 16.84 17.01 16.82 17.01 10,337,089 +0.03(+0.20%)
Feb 14, 2011 16.77 17.00 16.75 16.97 14,458,642 +0.23(+1.35%)
Feb 11, 2011 16.93 16.93 16.74 16.75 15,674,128 -0.21(-1.25%)
Feb 10, 2011 17.08 17.10 16.93 16.96 14,074,993 -0.12(-0.70%)
Feb 09, 2011 17.10 17.16 17.01 17.08 12,691,985 -0.02(-0.12%)
Feb 08, 2011 17.20 17.24 17.07 17.10 12,674,968 -0.05(-0.31%)
Feb 07, 2011 17.17 17.30 17.12 17.15 17,435,358 +0.09(+0.51%)
Feb 04, 2011 16.91 17.10 16.81 17.06 10,689,855 +0.13(+0.78%)
Feb 03, 2011 16.70 17.04 16.67 16.93 16,076,840 +0.15(+0.87%)
Feb 02, 2011 16.87 16.87 16.77 16.79 14,771,277 +0.01(+0.04%)
Feb 01, 2011 16.83 16.89 16.74 16.78 15,822,619 +0.06(+0.36%)
Jan 31, 2011 17.18 17.20 16.71 16.72 22,984,582 -0.41(-2.37%)
Jan 28, 2011 17.54 17.56 17.12 17.12 15,728,387 -0.37(-2.13%)
Jan 27, 2011 17.24 17.66 17.21 17.50 20,588,426 +0.28(+1.62%)
Jan 26, 2011 17.35 17.38 17.21 17.22 10,519,319 -0.07(-0.38%)
Jan 25, 2011 17.24 17.30 17.16 17.28 10,875,518 +0.02(+0.12%)
Jan 24, 2011 17.27 17.35 17.24 17.26 13,271,738 -0.04(-0.23%)
Jan 21, 2011 17.21 17.32 17.17 17.30 27,441,402 +0.15(+0.89%)
Jan 20, 2011 17.01 17.20 16.97 17.15 13,093,860 +0.15(+0.86%)
Jan 19, 2011 17.06 17.16 16.97 17.01 10,347,702 -0.10(-0.58%)
Jan 18, 2011 17.19 17.19 17.04 17.10 13,002,129 -0.05(-0.31%)
Jan 14, 2011 17.16 17.21 17.08 17.16 9,914,699 -0.04(-0.23%)
Jan 13, 2011 17.19 17.23 17.12 17.20 11,663,065 -0.03(-0.19%)
Jan 12, 2011 17.06 17.23 17.02 17.23 15,760,593 +0.23(+1.33%)
Jan 11, 2011 17.10 17.10 16.90 17.01 16,504,447 -0.09(-0.50%)
Jan 10, 2011 17.06 17.14 17.04 17.09 15,868,745 -0.04(-0.23%)
Jan 07, 2011 17.20 17.24 17.07 17.13 16,999,384 -0.03(-0.16%)
Jan 06, 2011 17.27 17.36 17.12 17.16 18,341,728 -0.15(-0.84%)
Jan 05, 2011 17.41 17.44 17.18 17.30 21,471,204 -0.07(-0.42%)
Jan 04, 2011 17.49 17.49 17.34 17.38 21,687,660 -0.07(-0.41%)
Jan 03, 2011 17.48 17.52 17.42 17.45 19,192,558 +0.09(+0.49%)
Dec 31, 2010 17.36 17.46 17.31 17.36 9,491,635 +0.02(+0.11%)
Dec 30, 2010 17.38 17.44 17.32 17.34 7,223,735 -0.07(-0.38%)
Dec 29, 2010 17.46 17.53 17.41 17.41 8,381,895 -0.03(-0.15%)
Dec 28, 2010 17.46 17.49 17.36 17.44 13,012,145 +0.06(+0.34%)
Dec 27, 2010 17.23 17.45 17.19 17.38 9,569,801 +0.12(+0.68%)
Dec 23, 2010 17.27 17.38 17.23 17.26 10,650,784 -0.01(-0.08%)
Dec 22, 2010 17.31 17.38 17.23 17.27 14,757,489 -0.01(-0.08%)
Dec 21, 2010 17.44 17.49 17.23 17.29 22,846,684 -0.14(-0.79%)
Dec 20, 2010 17.39 17.45 17.37 17.42 11,204,621 +0.05(+0.30%)
Dec 17, 2010 17.49 17.52 17.33 17.37 18,144,608 -0.15(-0.86%)
Dec 16, 2010 17.48 17.57 17.44 17.52 9,918,386 +0.05(+0.26%)
Dec 15, 2010 17.43 17.63 17.38 17.48 14,745,518 +0.07(+0.38%)
Dec 14, 2010 17.23 17.41 17.21 17.41 13,967,570 +0.19(+1.10%)
Dec 13, 2010 17.08 17.31 17.05 17.22 14,778,297 +0.14(+0.84%)
Dec 10, 2010 17.02 17.11 16.99 17.08 11,978,762 +0.09(+0.54%)
Dec 09, 2010 17.02 17.03 16.89 16.98 8,244,346 +0.00(+0.00%)
Dec 08, 2010 16.98 17.00 16.83 16.98 10,567,186 +0.05(+0.27%)
Dec 07, 2010 17.03 17.06 16.89 16.94 12,819,023 -0.04(-0.23%)
Dec 06, 2010 16.94 17.04 16.92 16.98 22,709,146 -0.01(-0.08%)
Dec 03, 2010 16.87 17.00 16.79 16.99 13,632,005 +0.05(+0.27%)
Dec 02, 2010 16.81 16.96 16.73 16.94 12,360,714 +0.18(+1.10%)
Dec 01, 2010 16.83 16.83 16.67 16.76 13,334,247 +0.21(+1.27%)
Nov 30, 2010 16.47 16.66 16.46 16.55 17,212,628 -0.12(-0.71%)
Nov 29, 2010 16.67 16.71 16.46 16.67 12,710,389 -0.09(-0.51%)
Nov 26, 2010 16.75 16.82 16.75 16.75 3,280,173 -0.07(-0.39%)
Nov 24, 2010 16.88 16.82 16.82 16.82 9,307,176 +0.06(+0.35%)
Nov 23, 2010 16.85 16.85 16.68 16.76 13,922,977 -0.22(-1.31%)
Nov 22, 2010 16.96 17.05 16.85 16.98 14,228,480 -0.03(-0.19%)
Nov 19, 2010 17.05 17.13 16.95 17.02 23,772,952 -0.24(-1.41%)
Nov 18, 2010 17.15 17.30 17.02 17.26 12,751,805 +0.24(+1.39%)
Nov 17, 2010 17.16 17.19 16.92 17.02 12,634,582 -0.05(-0.31%)
Nov 16, 2010 17.15 17.21 16.95 17.08 15,078,113 +0.05(+0.31%)
Nov 15, 2010 17.03 17.49 17.00 17.02 21,431,862 -0.04(-0.23%)
Nov 12, 2010 17.18 17.28 17.05 17.06 16,330,889 -0.16(-0.95%)
Nov 11, 2010 17.20 17.25 17.14 17.23 9,225,802 -0.03(-0.15%)
Nov 10, 2010 17.17 17.32 17.13 17.25 15,634,416 +0.04(+0.23%)
Nov 09, 2010 17.37 17.37 17.16 17.21 12,400,730 -0.21(-1.20%)
Nov 08, 2010 17.40 17.46 17.24 17.42 10,932,473 -0.08(-0.45%)
Nov 05, 2010 17.63 17.64 17.39 17.50 14,061,461 -0.09(-0.52%)
Nov 04, 2010 17.59 17.63 17.42 17.59 15,384,099 +0.12(+0.68%)
Nov 03, 2010 17.63 17.67 17.34 17.48 19,998,810 -0.16(-0.93%)
Nov 02, 2010 17.78 17.86 17.57 17.64 14,290,562 -0.11(-0.63%)
Nov 01, 2010 17.74 17.91 17.65 17.75 13,613,084 +0.11(+0.63%)
Oct 29, 2010 17.69 17.72 17.51 17.64 12,162,299 -0.06(-0.33%)
Oct 28, 2010 17.69 17.72 17.53 17.70 12,635,061 +0.08(+0.45%)
Oct 27, 2010 17.52 17.70 17.51 17.62 15,339,894 -0.19(-1.07%)
Oct 25, 2010 17.71 17.86 17.70 17.81 12,513,328 +0.13(+0.74%)
Oct 22, 2010 17.77 17.80 17.66 17.68 7,382,099 -0.10(-0.55%)
Oct 21, 2010 17.70 17.82 17.65 17.78 11,719,130 +0.14(+0.82%)
Oct 20, 2010 17.59 17.79 17.57 17.63 11,050,114 +0.03(+0.19%)
Oct 19, 2010 17.72 17.80 17.46 17.60 16,679,815 -0.32(-1.79%)
Oct 18, 2010 17.89 17.92 17.67 17.92 14,819,829 +0.09(+0.48%)
Oct 15, 2010 18.11 18.18 17.82 17.84 29,756,412 -0.20(-1.13%)
Oct 14, 2010 17.97 18.13 17.93 18.04 12,532,714 +0.11(+0.62%)
Oct 13, 2010 17.89 17.98 17.86 17.93 13,576,261 +0.07(+0.40%)
Oct 12, 2010 17.89 18.02 17.77 17.86 12,136,567 -0.09(-0.47%)
Oct 11, 2010 17.80 18.07 17.80 17.94 8,844,645 +0.13(+0.74%)
Oct 08, 2010 17.81 17.95 17.77 17.81 9,996,496 -0.09(-0.51%)
Oct 07, 2010 17.93 17.97 17.85 17.90 9,067 +0.07(+0.40%)
Oct 06, 2010 17.77 17.89 17.76 17.83 12,395,467 +0.03(+0.18%)
Oct 05, 2010 17.63 17.84 17.63 17.80 69,967 +0.27(+1.53%)
Oct 04, 2010 17.67 17.80 17.50 17.53 14,459,374 -0.36(-2.02%)
Oct 01, 2010 17.89 17.91 17.67 17.89 13,575,576 +0.11(+0.64%)
Sep 30, 2010 17.78 18.05 17.72 17.77 185,400 -0.17(-0.96%)
Sep 29, 2010 18.08 18.17 17.84 17.95 73,476 -0.16(-0.87%)
Sep 28, 2010 17.94 18.14 17.89 18.10 50,461 +0.21(+1.20%)
Sep 27, 2010 17.92 18.00 17.88 17.89 14,202,507 -0.01(-0.07%)
Sep 24, 2010 17.99 18.10 17.87 17.90 19,321,982 -0.04(-0.22%)
Sep 23, 2010 17.94 18.15 17.85 17.94 48,138,692 -0.09(-0.50%)
Sep 22, 2010 17.93 18.09 17.87 18.03 51,131,364 +0.02(+0.11%)
Sep 21, 2010 18.07 18.15 17.96 18.01 96,155 -0.01(-0.07%)
Sep 20, 2010 17.77 18.07 17.77 18.03 18,418,990 +0.32(+1.83%)
Sep 17, 2010 17.70 17.79 17.50 17.70 23,019,034 +0.19(+1.11%)
Sep 15, 2010 17.45 17.55 17.37 17.51 13,221,084 +0.03(+0.19%)
Sep 14, 2010 17.60 17.63 17.36 17.48 36,444 -0.13(-0.74%)
Sep 13, 2010 17.59 17.63 17.46 17.61 13,863,496 +0.07(+0.41%)
Sep 10, 2010 17.44 17.57 17.32 17.53 13,119,137 +0.12(+0.67%)
Sep 09, 2010 17.44 17.50 17.31 17.42 80,042 +0.08(+0.45%)
Sep 08, 2010 17.29 17.48 17.27 17.34 141,967 +0.09(+0.53%)
Sep 07, 2010 17.15 17.35 17.09 17.25 171,855 +0.02(+0.11%)
Sep 03, 2010 17.15 17.26 17.10 17.23 10,252,468 +0.10(+0.57%)
Sep 02, 2010 17.08 17.17 17.02 17.13 46,817 +0.01(+0.08%)
Sep 01, 2010 17.01 17.21 16.93 17.12 14,346,685 +0.23(+1.38%)
Aug 31, 2010 16.89 17.07 16.83 16.89 84,994 +0.12(+0.73%)
Aug 30, 2010 16.88 16.97 16.76 16.76 14,931,262 +0.05(+0.27%)
Aug 27, 2010 16.93 17.03 16.63 16.72 9,877,468 -0.04(-0.23%)
Aug 26, 2010 16.93 16.97 16.69 16.76 12,235,702 -0.15(-0.88%)
Aug 25, 2010 16.79 16.95 16.69 16.91 13,068,931 +0.04(+0.23%)
Aug 24, 2010 17.02 17.09 16.82 16.87 101,075 -0.30(-1.74%)
Aug 23, 2010 17.16 17.35 17.10 17.16 18,738,406 +0.03(+0.15%)
Aug 20, 2010 17.05 17.20 16.91 17.14 27,984,400 +0.25(+1.46%)
Aug 19, 2010 16.98 17.04 16.73 16.89 41,580 -0.14(-0.84%)
Aug 18, 2010 17.20 17.22 17.00 17.04 126,023 -0.20(-1.17%)
Aug 17, 2010 17.11 17.37 17.02 17.24 59,762 +0.20(+1.18%)
Aug 16, 2010 17.01 17.07 16.88 17.04 16,009,557 -0.03(-0.15%)
Aug 13, 2010 17.06 17.15 16.92 17.06 8,894,891 -0.01(-0.04%)
Aug 12, 2010 16.86 17.11 16.85 17.07 11,345,352 +0.05(+0.31%)
Aug 11, 2010 17.06 17.18 16.95 17.02 36,805 -0.12(-0.73%)
Aug 10, 2010 17.06 17.36 17.05 17.14 13,361 -0.04(-0.26%)
Aug 09, 2010 17.09 17.20 17.05 17.18 10,529,305 +0.09(+0.53%)
Aug 06, 2010 17.09 17.15 16.89 17.09 13,536,806 -0.01(-0.04%)
Aug 05, 2010 16.74 17.10 16.72 17.10 18,899,454 +0.23(+1.34%)
Aug 04, 2010 16.66 16.94 16.60 16.87 52,696 +0.23(+1.36%)
Aug 03, 2010 16.63 16.76 16.58 16.65 129,678 +0.10(+0.59%)
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.