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 (%)
Dec 31, 2008 14.51 14.81 14.32 14.70 25,845,478 +0.24(+1.66%)
Dec 30, 2008 14.34 14.48 14.16 14.46 24,341,544 -0.04(-0.31%)
Dec 29, 2008 14.79 14.79 14.31 14.51 17,208,200 -0.10(-0.69%)
Dec 26, 2008 14.78 14.80 14.55 14.61 0 -0.07(-0.47%)
Dec 24, 2008 14.74 14.77 14.50 14.68 8,988,844 -0.01(-0.09%)
Dec 23, 2008 14.65 15.02 14.63 14.69 22,365,472 +0.19(+1.31%)
Dec 22, 2008 14.55 14.70 14.19 14.50 26,835,946 +0.08(+0.53%)
Dec 19, 2008 15.06 15.06 14.40 14.43 39,825,376 -0.03(-0.22%)
Dec 18, 2008 14.29 14.84 14.25 14.46 43,160,476 +0.24(+1.69%)
Dec 17, 2008 14.20 14.39 14.03 14.22 32,030,590 -0.01(-0.09%)
Dec 16, 2008 14.06 14.46 13.96 14.23 46,183,236 +0.00(+0.00%)
Dec 15, 2008 14.46 14.51 14.03 14.23 40,451,660 -0.01(-0.04%)
Dec 12, 2008 13.24 14.28 13.24 14.24 0 +0.67(+4.94%)
Dec 11, 2008 13.40 14.04 13.40 13.57 35,749,148 +0.09(+0.66%)
Dec 10, 2008 13.34 13.63 13.22 13.48 36,906,768 +0.58(+4.46%)
Dec 09, 2008 14.13 14.13 12.81 12.90 39,352,920 -1.01(-7.23%)
Dec 08, 2008 13.69 14.10 13.67 13.91 34,888,820 +0.48(+3.58%)
Dec 05, 2008 13.11 13.72 12.78 13.43 0 +0.34(+2.56%)
Dec 04, 2008 13.57 13.62 12.98 13.09 28,376,996 -0.63(-4.61%)
Dec 03, 2008 13.15 13.80 12.57 13.72 42,015,612 +0.90(+7.00%)
Dec 02, 2008 12.39 12.87 12.28 12.83 25,063,848 +0.58(+4.75%)
Dec 01, 2008 12.92 13.08 12.20 12.24 23,996,560 -0.85(-6.47%)
Nov 28, 2008 12.93 13.14 12.74 13.09 12,610,589 +0.08(+0.63%)
Nov 26, 2008 12.81 13.07 12.59 13.01 18,835,512 +0.00(+0.00%)
Nov 25, 2008 12.90 13.22 12.78 13.01 28,531,682 +0.30(+2.34%)
Nov 24, 2008 12.30 12.96 12.12 12.71 39,648,048 +0.63(+5.18%)
Nov 21, 2008 11.97 12.21 11.43 12.09 37,555,968 -0.11(-0.88%)
Nov 20, 2008 12.76 13.14 12.00 12.19 36,098,216 -0.63(-4.88%)
Nov 19, 2008 12.90 13.44 12.76 12.82 38,079,692 -0.14(-1.07%)
Nov 18, 2008 12.41 13.04 12.29 12.96 31,796,452 +0.50(+4.01%)
Nov 17, 2008 12.26 12.96 12.13 12.46 28,747,486 +0.08(+0.61%)
Nov 14, 2008 12.65 12.85 11.42 12.38 0 -0.26(-2.05%)
Nov 13, 2008 12.21 12.72 12.13 12.64 44,575,752 +0.28(+2.25%)
Nov 12, 2008 12.48 12.65 12.30 12.36 22,264,600 -0.31(-2.45%)
Nov 11, 2008 12.79 12.86 12.53 12.67 20,883,718 -0.21(-1.67%)
Nov 10, 2008 13.20 13.46 12.75 12.89 20,744,518 -0.11(-0.83%)
Nov 07, 2008 12.65 13.11 12.65 13.00 0 +0.51(+4.10%)
Nov 06, 2008 12.98 13.26 12.37 12.48 29,260,626 -0.64(-4.87%)
Nov 05, 2008 13.45 13.77 13.02 13.12 20,879,506 -0.53(-3.89%)
Nov 04, 2008 13.25 13.68 13.11 13.65 30,389,272 +0.66(+5.06%)
Nov 03, 2008 13.09 13.28 12.96 13.00 20,083,478 +0.00(+0.00%)
Oct 31, 2008 13.08 13.44 12.96 13.00 0 +0.03(+0.20%)
Oct 30, 2008 12.82 13.16 12.59 12.97 28,095,716 +0.44(+3.48%)
Oct 29, 2008 12.79 13.12 12.48 12.53 28,460,358 -0.30(-2.32%)
Oct 28, 2008 11.89 12.89 11.67 12.83 34,881,680 +1.09(+9.32%)
Oct 27, 2008 11.06 11.93 10.85 11.74 41,700,248 +0.58(+5.22%)
Oct 24, 2008 11.02 11.51 10.81 11.16 25,158,244 -0.26(-2.27%)
Oct 23, 2008 11.38 11.61 11.07 11.42 38,676,008 +0.33(+2.97%)
Oct 22, 2008 11.53 11.67 10.95 11.09 31,064,530 -0.59(-5.04%)
Oct 21, 2008 11.59 11.95 11.54 11.67 33,745,328 +0.04(+0.33%)
Oct 20, 2008 11.48 11.78 11.32 11.64 42,794,620 +0.54(+4.90%)
Oct 17, 2008 10.93 11.61 10.72 11.09 0 +0.18(+1.62%)
Oct 16, 2008 11.00 11.07 10.49 10.92 41,791,352 -0.04(-0.40%)
Oct 15, 2008 11.76 11.76 10.88 10.96 28,740,504 -0.87(-7.33%)
Oct 14, 2008 12.59 12.64 11.52 11.83 26,686,976 -0.19(-1.58%)
Oct 13, 2008 11.53 12.08 11.45 12.02 33,641,732 +0.91(+8.20%)
Oct 10, 2008 10.84 11.68 10.12 11.11 0 -0.27(-2.34%)
Oct 09, 2008 12.25 12.31 10.99 11.37 36,257,876 -0.61(-5.07%)
Oct 08, 2008 11.71 12.50 11.70 11.98 46,455,960 +0.06(+0.53%)
Oct 07, 2008 12.72 12.72 11.91 11.91 30,198,246 -0.30(-2.48%)
Oct 06, 2008 12.64 12.93 11.89 12.22 38,416,920 -0.70(-5.43%)
Oct 03, 2008 13.05 13.24 12.84 12.92 0 +0.02(+0.15%)
Oct 02, 2008 13.14 13.39 12.84 12.90 18,906,950 -0.25(-1.88%)
Oct 01, 2008 13.03 13.25 12.77 13.15 19,553,852 -0.04(-0.29%)
Sep 30, 2008 12.69 13.22 12.60 13.19 26,891,010 +0.63(+5.04%)
Sep 29, 2008 13.00 13.29 12.53 12.55 30,627,158 -0.61(-4.66%)
Sep 26, 2008 12.92 13.24 12.92 13.17 0 +0.09(+0.73%)
Sep 25, 2008 13.11 13.39 13.01 13.07 22,699,312 +0.04(+0.29%)
Sep 24, 2008 12.78 13.07 12.74 13.03 14,700,174 +0.22(+1.73%)
Sep 23, 2008 13.05 13.17 12.75 12.81 24,303,546 -0.23(-1.75%)
Sep 22, 2008 13.17 13.39 13.02 13.04 14,649,774 -0.24(-1.81%)
Sep 19, 2008 13.45 13.60 12.46 13.28 0 +0.06(+0.43%)
Sep 18, 2008 13.20 13.28 12.69 13.22 33,444,272 +0.17(+1.31%)
Sep 17, 2008 13.26 13.56 12.88 13.05 44,766,528 -0.52(-3.82%)
Sep 16, 2008 13.38 13.67 13.21 13.57 23,205,368 -0.06(-0.42%)
Sep 15, 2008 13.75 13.93 13.58 13.63 21,334,294 -0.44(-3.10%)
Sep 12, 2008 13.77 14.10 13.70 14.07 0 +0.26(+1.88%)
Sep 11, 2008 13.62 13.85 13.52 13.81 18,762,436 +0.10(+0.74%)
Sep 10, 2008 14.04 14.25 13.60 13.70 26,622,322 -0.23(-1.68%)
Sep 09, 2008 13.99 14.31 13.94 13.94 23,077,680 -0.18(-1.25%)
Sep 08, 2008 13.89 14.22 13.75 14.12 30,486,934 +0.52(+3.86%)
Sep 05, 2008 13.54 13.62 13.36 13.59 0 -0.01(-0.05%)
Sep 04, 2008 13.52 13.69 13.41 13.60 19,188,520 -0.03(-0.19%)
Sep 03, 2008 13.56 13.66 13.45 13.62 12,985,691 +0.01(+0.05%)
Sep 02, 2008 13.52 13.91 13.52 13.62 15,456,440 +0.12(+0.89%)
Aug 29, 2008 13.66 13.73 13.49 13.50 0 -0.19(-1.39%)
Aug 28, 2008 13.60 13.73 13.49 13.69 18,889,928 +0.08(+0.56%)
Aug 27, 2008 13.62 13.82 13.29 13.61 30,378,412 -0.29(-2.09%)
Aug 26, 2008 13.85 13.96 13.77 13.90 11,781,558 +0.00(+0.00%)
Aug 25, 2008 13.92 14.22 13.88 13.90 11,711,177 -0.23(-1.61%)
Aug 22, 2008 13.95 14.21 13.85 14.13 0 +0.28(+2.01%)
Aug 21, 2008 13.55 13.96 13.48 13.85 18,683,992 +0.24(+1.77%)
Aug 20, 2008 13.59 13.80 13.50 13.61 18,272,976 +0.03(+0.19%)
Aug 19, 2008 13.66 13.82 13.53 13.58 13,454,453 -0.17(-1.24%)
Aug 18, 2008 13.96 13.98 13.68 13.76 10,941,815 -0.15(-1.05%)
Aug 15, 2008 13.91 14.00 13.84 13.90 0 +0.06(+0.46%)
Aug 14, 2008 13.79 14.05 13.74 13.84 16,974,400 -0.06(-0.46%)
Aug 13, 2008 13.97 14.05 13.81 13.90 7,608,587 -0.14(-0.99%)
Aug 12, 2008 14.21 14.25 13.97 14.04 10,268,026 -0.15(-1.07%)
Aug 11, 2008 14.12 14.28 13.98 14.19 11,198,132 +0.08(+0.58%)
Aug 08, 2008 13.74 14.16 13.51 14.11 16,986,616 +0.40(+2.95%)
Aug 07, 2008 13.77 14.00 13.60 13.70 16,352,690 -0.14(-1.01%)
Aug 06, 2008 13.89 13.98 13.65 13.84 19,500,484 +0.04(+0.32%)
Aug 05, 2008 13.60 13.87 13.53 13.80 18,789,706 +0.27(+2.01%)
Aug 04, 2008 13.36 13.67 13.36 13.53 17,148,440 +0.18(+1.33%)
Aug 01, 2008 13.38 13.52 13.33 13.35 22,893,426 -0.01(-0.05%)
Jul 31, 2008 13.59 13.69 13.28 13.36 29,030,844 -0.25(-1.81%)
Jul 30, 2008 13.65 13.79 13.39 13.60 15,735,596 -0.01(-0.09%)
Jul 29, 2008 13.62 13.98 13.29 13.62 32,545,806 -0.24(-1.73%)
Jul 28, 2008 13.95 14.10 13.81 13.86 14,182,773 -0.15(-1.04%)
Jul 25, 2008 14.06 14.19 13.92 14.00 15,246,342 +0.01(+0.09%)
Jul 24, 2008 13.96 14.32 13.77 13.99 30,414,322 +0.15(+1.05%)
Jul 23, 2008 13.77 14.05 13.67 13.84 25,552,904 +0.13(+0.97%)
Jul 22, 2008 13.74 13.93 13.57 13.71 21,209,066 -0.09(-0.69%)
Jul 21, 2008 14.14 14.15 13.73 13.81 22,898,430 -0.25(-1.80%)
Jul 18, 2008 14.24 14.25 13.94 14.06 20,008,304 -0.20(-1.37%)
Jul 17, 2008 14.20 14.50 13.91 14.25 24,690,576 +0.10(+0.72%)
Jul 16, 2008 13.72 14.27 13.60 14.15 34,592,164 +0.46(+3.32%)
Jul 15, 2008 13.22 13.94 13.15 13.70 33,264,040 +0.35(+2.65%)
Jul 14, 2008 13.49 13.60 13.31 13.34 14,687,289 -0.01(-0.10%)
Jul 11, 2008 13.45 13.52 13.10 13.36 26,935,784 -0.24(-1.77%)
Jul 10, 2008 13.66 13.82 13.26 13.60 33,973,852 -0.03(-0.23%)
Jul 09, 2008 13.86 14.02 13.62 13.63 23,954,032 -0.06(-0.46%)
Jul 08, 2008 12.94 13.70 12.84 13.69 34,051,740 +0.66(+5.10%)
Jul 07, 2008 13.17 13.26 12.83 13.03 20,704,630 -0.11(-0.87%)
Jul 04, 2008 13.09 13.24 13.02 13.14 10,136,405 +0.00(+0.00%)
Jul 03, 2008 13.09 13.24 13.02 13.14 10,136,405 +0.12(+0.92%)
Jul 02, 2008 13.09 13.26 13.00 13.02 22,927,842 -0.15(-1.15%)
Jul 01, 2008 12.86 13.31 12.84 13.17 28,090,584 +0.19(+1.46%)
Jun 30, 2008 12.95 13.18 12.74 12.98 25,414,476 +0.15(+1.13%)
Jun 27, 2008 12.69 13.03 12.65 12.84 39,282,008 +0.40(+3.20%)
Jun 26, 2008 12.78 12.84 12.43 12.44 23,218,344 -0.41(-3.20%)
Jun 25, 2008 12.87 13.03 12.76 12.85 19,898,016 +0.06(+0.44%)
Jun 24, 2008 12.47 12.81 12.31 12.79 23,194,276 +0.34(+2.69%)
Jun 23, 2008 12.45 12.52 12.40 12.46 16,265,368 +0.08(+0.66%)
Jun 20, 2008 12.53 12.59 12.29 12.38 23,235,740 -0.22(-1.76%)
Jun 19, 2008 12.58 12.72 12.36 12.60 19,714,156 +0.09(+0.71%)
Jun 18, 2008 12.61 12.81 12.47 12.51 18,270,158 -0.16(-1.25%)
Jun 17, 2008 12.79 12.86 12.62 12.67 21,141,614 -0.02(-0.15%)
Jun 16, 2008 12.79 12.83 12.56 12.69 30,169,272 -0.04(-0.30%)
Jun 13, 2008 12.55 12.73 12.52 12.72 27,090,350 +0.28(+2.29%)
Jun 12, 2008 12.69 12.79 12.37 12.44 20,846,842 -0.16(-1.30%)
Jun 11, 2008 12.72 12.80 12.52 12.60 21,189,186 -0.11(-0.89%)
Jun 10, 2008 12.81 12.96 12.63 12.72 26,113,600 -0.33(-2.52%)
Jun 09, 2008 13.38 13.40 12.95 13.05 19,782,136 -0.16(-1.20%)
Jun 06, 2008 13.62 13.62 13.19 13.21 19,676,554 -0.50(-3.65%)
Jun 05, 2008 13.65 13.76 13.50 13.70 17,567,110 +0.07(+0.51%)
Jun 04, 2008 13.67 13.82 13.49 13.64 21,521,170 -0.19(-1.37%)
Jun 03, 2008 13.92 14.06 13.77 13.82 17,619,986 -0.08(-0.55%)
Jun 02, 2008 14.39 14.39 13.88 13.90 21,274,820 -0.51(-3.55%)
May 30, 2008 14.23 14.55 14.23 14.41 22,850,348 +0.20(+1.38%)
May 29, 2008 13.91 14.23 13.90 14.22 12,941,712 +0.25(+1.77%)
May 28, 2008 13.93 14.03 13.77 13.97 17,393,204 +0.05(+0.36%)
May 27, 2008 13.72 13.94 13.72 13.92 13,464,214 +0.20(+1.47%)
May 26, 2008 13.89 13.89 13.69 13.72 0 +0.00(+0.00%)
May 23, 2008 13.89 13.89 13.69 13.72 12,249,918 -0.16(-1.18%)
May 22, 2008 13.89 13.96 13.70 13.88 12,764,153 +0.09(+0.64%)
May 21, 2008 13.96 14.17 13.78 13.79 17,598,394 -0.17(-1.22%)
May 20, 2008 13.93 14.16 13.91 13.96 19,129,158 +0.00(+0.00%)
May 19, 2008 13.91 14.15 13.88 13.96 19,133,942 +0.09(+0.64%)
May 16, 2008 13.93 13.95 13.74 13.88 22,343,296 -0.02(-0.14%)
May 15, 2008 13.80 13.92 13.66 13.89 27,483,222 +0.23(+1.71%)
May 14, 2008 13.70 13.76 13.62 13.66 24,747,942 +0.00(+0.00%)
May 13, 2008 13.72 13.80 13.57 13.66 31,148,480 -0.02(-0.14%)
May 12, 2008 13.85 13.91 13.63 13.68 32,571,604 -0.05(-0.37%)
May 09, 2008 14.01 14.02 13.68 13.73 45,678,356 -0.68(-4.74%)
May 08, 2008 14.42 14.50 14.35 14.41 14,652,254 +0.02(+0.13%)
May 07, 2008 14.69 14.70 14.36 14.39 21,473,302 -0.27(-1.81%)
May 06, 2008 14.93 14.93 14.48 14.66 20,756,508 -0.04(-0.30%)
May 05, 2008 14.85 14.85 14.58 14.70 13,705,958 -0.06(-0.43%)
May 02, 2008 14.63 14.79 14.55 14.77 15,952,060 +0.26(+1.79%)
May 01, 2008 13.90 14.67 13.89 14.51 26,690,544 +0.61(+4.42%)
Apr 30, 2008 13.86 14.20 13.80 13.89 23,072,950 +0.03(+0.23%)
Apr 29, 2008 14.03 14.10 13.79 13.86 12,678,003 -0.15(-1.08%)
Apr 28, 2008 14.01 14.16 13.92 14.01 21,283,956 +0.01(+0.04%)
Apr 25, 2008 14.16 14.26 13.84 14.01 18,117,684 -0.04(-0.27%)
Apr 24, 2008 13.65 14.19 13.65 14.05 23,994,630 +0.51(+3.78%)
Apr 23, 2008 13.59 13.63 13.38 13.53 27,303,072 +0.05(+0.38%)
Apr 22, 2008 13.78 13.78 13.43 13.48 16,738,775 -0.33(-2.38%)
Apr 21, 2008 13.95 14.05 13.69 13.81 15,797,628 -0.16(-1.18%)
Apr 18, 2008 13.79 14.00 13.73 13.98 15,788,332 +0.32(+2.36%)
Apr 17, 2008 13.83 13.93 13.46 13.65 15,411,138 -0.25(-1.77%)
Apr 16, 2008 13.66 13.93 13.62 13.90 23,104,854 +0.34(+2.47%)
Apr 15, 2008 13.74 13.74 13.45 13.57 14,907,438 -0.06(-0.46%)
Apr 14, 2008 13.72 13.84 13.56 13.63 15,820,277 -0.09(-0.69%)
Apr 11, 2008 13.82 13.93 13.69 13.72 12,801,991 -0.25(-1.77%)
Apr 10, 2008 13.64 14.12 13.64 13.97 25,363,758 +0.37(+2.70%)
Apr 09, 2008 13.85 13.85 13.53 13.60 15,336,173 -0.21(-1.51%)
Apr 08, 2008 13.98 14.06 13.77 13.81 22,941,162 -0.10(-0.73%)
Apr 07, 2008 14.16 14.16 13.89 13.91 22,062,042 -0.12(-0.86%)
Apr 04, 2008 13.85 14.14 13.83 14.03 12,618,317 +0.19(+1.37%)
Apr 03, 2008 13.64 13.89 13.64 13.84 16,234,666 +0.15(+1.06%)
Apr 02, 2008 13.91 13.91 13.68 13.70 23,677,198 -0.33(-2.34%)
Apr 01, 2008 13.62 14.03 13.55 14.03 25,956,566 +0.56(+4.13%)
Mar 31, 2008 13.60 13.71 13.31 13.47 20,793,228 -0.11(-0.84%)
Mar 28, 2008 13.55 13.75 13.53 13.58 15,906,393 +0.11(+0.85%)
Mar 27, 2008 13.46 13.66 13.44 13.47 13,152,672 +0.06(+0.47%)
Mar 26, 2008 13.66 13.67 13.29 13.41 21,070,738 -0.25(-1.85%)
Mar 25, 2008 13.45 13.70 13.45 13.66 17,592,052 +0.21(+1.55%)
Mar 24, 2008 13.60 13.66 13.41 13.45 15,670,686 -0.12(-0.89%)
Mar 21, 2008 13.66 13.74 13.40 13.57 19,657,052 +0.00(+0.00%)
Mar 20, 2008 13.66 13.74 13.40 13.57 19,657,052 +0.00(+0.00%)
Mar 19, 2008 13.54 14.07 13.50 13.57 21,117,550 +0.07(+0.52%)
Mar 18, 2008 13.16 13.51 13.05 13.50 25,697,490 +0.56(+4.35%)
Mar 17, 2008 12.68 13.28 12.68 12.94 30,344,680 -0.11(-0.87%)
Mar 14, 2008 13.67 13.67 12.96 13.05 32,435,870 -0.49(-3.60%)
Mar 13, 2008 13.37 13.72 13.22 13.54 18,616,610 +0.03(+0.23%)
Mar 12, 2008 13.75 13.77 13.47 13.51 25,360,866 -0.23(-1.70%)
Mar 11, 2008 13.77 13.77 13.62 13.74 29,688,310 +0.25(+1.88%)
Mar 10, 2008 13.82 13.86 13.45 13.49 19,052,860 -0.35(-2.51%)
Mar 07, 2008 13.72 13.95 13.55 13.84 26,462,750 +0.07(+0.50%)
Mar 06, 2008 14.00 14.00 13.76 13.77 24,541,478 -0.27(-1.89%)
Mar 05, 2008 14.09 14.24 13.88 14.03 31,312,300 +0.03(+0.23%)
Mar 04, 2008 14.06 14.07 13.91 14.00 28,993,674 -0.16(-1.12%)
Mar 03, 2008 14.32 14.32 14.05 14.16 22,180,908 -0.14(-0.97%)
Feb 29, 2008 14.53 14.53 14.27 14.30 25,816,248 -0.19(-1.31%)
Feb 28, 2008 14.60 14.63 14.43 14.49 21,501,408 -0.18(-1.25%)
Feb 27, 2008 14.69 14.82 14.61 14.67 13,050,934 -0.11(-0.73%)
Feb 26, 2008 14.56 14.86 14.53 14.78 18,634,016 +0.11(+0.78%)
Feb 25, 2008 14.20 14.68 14.20 14.67 19,740,098 +0.42(+2.93%)
Feb 22, 2008 14.43 14.55 13.90 14.25 30,005,848 -0.15(-1.01%)
Feb 21, 2008 14.66 14.72 14.30 14.39 18,332,668 -0.19(-1.30%)
Feb 20, 2008 14.55 14.63 14.43 14.58 17,427,968 -0.06(-0.43%)
Feb 19, 2008 14.92 14.92 14.60 14.65 12,866,249 -0.09(-0.60%)
Feb 18, 2008 14.62 14.83 14.55 14.74 0 +0.00(+0.00%)
Feb 15, 2008 14.62 14.83 14.55 14.74 13,060,965 +0.06(+0.39%)
Feb 14, 2008 15.11 15.12 14.64 14.68 12,732,777 -0.41(-2.72%)
Feb 13, 2008 14.75 15.14 14.74 15.09 17,847,988 +0.42(+2.89%)
Feb 12, 2008 14.58 14.76 14.51 14.67 16,315,549 +0.15(+1.05%)
Feb 11, 2008 14.59 15.08 14.40 14.51 16,670,685 -0.08(-0.52%)
Feb 08, 2008 14.69 15.15 14.48 14.59 16,068,367 -0.17(-1.16%)
Feb 07, 2008 15.01 15.12 14.70 14.76 26,321,966 -0.30(-2.01%)
Feb 06, 2008 14.95 15.19 14.86 15.06 26,149,012 +0.25(+1.66%)
Feb 05, 2008 15.15 15.22 14.70 14.82 31,779,830 -0.38(-2.50%)
Feb 04, 2008 15.15 15.26 15.12 15.20 17,050,890 +0.04(+0.29%)
Feb 01, 2008 14.64 15.30 14.64 15.15 39,683,736 +0.59(+4.08%)
Jan 31, 2008 14.54 14.86 13.76 14.56 44,507,664 -0.15(-1.03%)
Jan 30, 2008 14.98 15.00 14.55 14.71 20,440,650 -0.22(-1.48%)
Jan 29, 2008 15.03 15.12 14.91 14.93 15,925,973 +0.01(+0.04%)
Jan 28, 2008 14.61 14.98 14.61 14.93 27,293,548 +0.40(+2.74%)
Jan 25, 2008 14.81 15.01 14.22 14.53 50,773,784 -0.24(-1.63%)
Jan 24, 2008 14.43 14.79 14.34 14.77 54,208,388 +0.48(+3.36%)
Jan 23, 2008 14.29 14.50 14.07 14.29 46,886,936 -0.19(-1.31%)
Jan 22, 2008 14.30 14.96 14.30 14.48 73,672,240 -1.01(-6.49%)
Jan 21, 2008 15.70 15.84 15.41 15.48 0 +0.00(+0.00%)
Jan 18, 2008 15.70 15.84 15.41 15.48 43,547,820 -0.24(-1.53%)
Jan 17, 2008 16.41 16.41 15.68 15.72 33,505,070 -0.61(-3.72%)
Jan 16, 2008 16.45 16.74 16.25 16.33 33,704,172 -0.18(-1.07%)
Jan 15, 2008 16.95 17.21 16.49 16.51 35,733,176 -0.56(-3.30%)
Jan 14, 2008 16.91 17.09 16.74 17.07 31,331,502 +0.32(+1.93%)
Jan 11, 2008 16.89 17.08 16.72 16.75 25,193,166 -0.28(-1.67%)
Jan 10, 2008 17.03 17.20 16.95 17.03 27,515,358 -0.09(-0.55%)
Jan 09, 2008 17.28 17.31 17.02 17.13 41,004,160 +0.28(+1.65%)
Jan 08, 2008 16.72 17.06 16.68 16.85 34,844,604 +0.38(+2.30%)
Jan 07, 2008 16.35 16.61 16.30 16.47 27,563,200 +0.18(+1.13%)
Jan 04, 2008 16.41 16.49 16.25 16.29 27,145,970 -0.23(-1.38%)
Jan 03, 2008 16.54 16.63 16.47 16.51 23,550,590 -0.01(-0.08%)
Jan 02, 2008 16.76 16.76 16.32 16.53 30,575,516 -0.25(-1.47%)
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.