Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.38 14.43 14.29 14.35 6,853,474 -0.10(-0.67%)
May 27, 2005 14.38 14.47 14.37 14.45 4,219,575 -0.04(-0.27%)
May 26, 2005 14.49 14.54 14.39 14.49 6,563,547 +0.00(+0.00%)
May 25, 2005 14.56 14.63 14.44 14.49 6,528,742 -0.15(-1.01%)
May 24, 2005 14.66 14.72 14.56 14.64 6,379,803 -0.02(-0.12%)
May 23, 2005 14.56 14.69 14.49 14.65 7,514,776 +0.09(+0.62%)
May 20, 2005 14.43 14.67 14.35 14.56 11,127,996 +0.16(+1.10%)
May 19, 2005 14.37 14.41 14.30 14.40 5,741,470 +0.03(+0.24%)
May 18, 2005 14.49 14.52 14.33 14.37 7,913,536 -0.07(-0.51%)
May 17, 2005 14.32 14.46 14.25 14.44 5,539,705 +0.03(+0.24%)
May 16, 2005 14.34 14.45 14.33 14.41 6,010,549 +0.09(+0.63%)
May 13, 2005 14.38 14.38 14.17 14.32 9,285,256 -0.05(-0.35%)
May 12, 2005 14.43 14.51 14.27 14.37 10,219,700 -0.02(-0.16%)
May 11, 2005 14.43 14.55 14.36 14.39 12,737,346 -0.08(-0.55%)
May 10, 2005 14.55 14.55 14.32 14.47 10,662,452 -0.21(-1.43%)
May 09, 2005 14.57 14.68 14.50 14.68 6,769,376 -0.02(-0.15%)
May 06, 2005 14.84 14.97 14.67 14.70 5,477,868 -0.08(-0.54%)
May 05, 2005 14.95 14.95 14.68 14.78 7,554,882 -0.20(-1.36%)
May 04, 2005 14.97 15.06 14.84 14.99 8,974,834 +0.02(+0.11%)
May 03, 2005 14.80 14.99 14.72 14.97 9,902,918 +0.21(+1.42%)
May 02, 2005 14.82 14.86 14.68 14.76 7,102,942 +0.05(+0.31%)
Apr 29, 2005 14.54 14.76 14.43 14.72 11,278,348 +0.17(+1.17%)
Apr 28, 2005 14.29 14.60 14.29 14.55 11,266,511 -0.03(-0.23%)
Apr 27, 2005 14.57 14.65 14.52 14.58 7,438,275 +0.04(+0.27%)
Apr 26, 2005 14.55 14.62 14.50 14.54 8,484,379 -0.10(-0.66%)
Apr 25, 2005 14.60 14.69 14.57 14.64 6,340,935 +0.08(+0.58%)
Apr 22, 2005 14.49 14.69 14.44 14.55 6,628,918 -0.02(-0.16%)
Apr 21, 2005 14.57 14.66 14.55 14.57 7,666,188 +0.11(+0.78%)
Apr 20, 2005 14.47 14.65 14.42 14.46 10,600,439 -0.05(-0.31%)
Apr 19, 2005 14.63 14.68 14.38 14.51 8,790,560 -0.03(-0.19%)
Apr 18, 2005 14.69 14.76 14.40 14.54 11,875,693 -0.15(-1.04%)
Apr 15, 2005 15.03 15.03 14.66 14.69 24,860,386 +0.07(+0.50%)
Apr 14, 2005 14.56 14.84 14.48 14.61 20,470,318 +0.02(+0.15%)
Apr 13, 2005 14.26 14.71 14.24 14.59 17,718,928 +0.26(+1.82%)
Apr 12, 2005 14.13 14.35 14.09 14.33 7,382,092 +0.13(+0.92%)
Apr 11, 2005 14.25 14.30 14.20 14.20 6,401,181 -0.10(-0.71%)
Apr 08, 2005 14.48 14.53 14.27 14.30 7,698,697 -0.19(-1.33%)
Apr 07, 2005 14.31 14.50 14.26 14.50 7,263,541 +0.19(+1.31%)
Apr 06, 2005 14.43 14.47 14.27 14.31 7,780,145 -0.12(-0.82%)
Apr 05, 2005 14.38 14.48 14.29 14.43 8,522,541 +0.11(+0.75%)
Apr 04, 2005 14.18 14.38 14.13 14.32 9,350,626 +0.20(+1.44%)
Apr 01, 2005 14.43 14.48 14.05 14.12 11,236,122 -0.29(-2.04%)
Mar 31, 2005 14.44 14.49 14.24 14.41 11,167,572 -0.05(-0.31%)
Mar 30, 2005 14.29 14.46 14.20 14.46 15,049,340 +0.27(+1.88%)
Mar 29, 2005 14.18 14.34 14.13 14.19 11,034,181 +0.01(+0.08%)
Mar 28, 2005 14.16 14.35 14.16 14.18 8,053,994 +0.02(+0.12%)
Mar 24, 2005 14.33 14.42 14.13 14.16 10,688,954 -0.17(-1.18%)
Mar 23, 2005 14.03 14.39 14.02 14.33 15,775,306 +0.35(+2.47%)
Mar 22, 2005 14.15 14.21 13.97 13.99 15,960,640 +0.28(+2.02%)
Mar 21, 2005 13.83 13.83 13.65 13.71 6,132,632 -0.12(-0.86%)
Mar 18, 2005 13.62 13.84 13.56 13.83 14,651,817 +0.15(+1.12%)
Mar 17, 2005 13.73 13.74 13.60 13.67 8,152,403 -0.05(-0.37%)
Mar 16, 2005 13.75 13.84 13.68 13.73 9,217,588 -0.12(-0.90%)
Mar 15, 2005 14.01 14.03 13.84 13.85 8,573,424 -0.16(-1.13%)
Mar 14, 2005 13.97 14.04 13.87 14.01 7,251,527 +0.00(+0.00%)
Mar 11, 2005 14.13 14.30 14.00 14.01 6,592,346 -0.07(-0.48%)
Mar 10, 2005 13.99 14.17 13.99 14.08 7,526,790 +0.08(+0.61%)
Mar 09, 2005 14.04 14.10 13.91 13.99 11,693,362 -0.16(-1.12%)
Mar 08, 2005 14.09 14.15 14.01 14.15 10,817,221 +0.01(+0.04%)
Mar 07, 2005 14.10 14.28 14.09 14.14 7,783,148 -0.01(-0.04%)
Mar 04, 2005 14.21 14.27 14.12 14.15 6,084,400 -0.03(-0.24%)
Mar 03, 2005 14.24 14.30 14.02 14.18 9,144,268 -0.06(-0.40%)
Mar 02, 2005 14.26 14.39 14.20 14.24 8,889,323 -0.07(-0.51%)
Mar 01, 2005 14.63 14.72 14.09 14.31 12,878,511 +0.15(+1.04%)
Feb 28, 2005 14.12 14.26 14.04 14.17 13,271,617 +0.06(+0.40%)
Feb 25, 2005 14.00 14.19 13.94 14.11 7,160,009 +0.11(+0.77%)
Feb 24, 2005 14.08 14.08 13.88 14.00 6,693,582 -0.07(-0.52%)
Feb 23, 2005 13.99 14.10 13.88 14.08 11,754,669 +0.29(+2.09%)
Feb 22, 2005 13.84 14.19 13.77 13.79 16,015,940 +0.00(+0.00%)
Feb 18, 2005 13.54 13.84 13.53 13.79 13,199,180 +0.25(+1.84%)
Feb 17, 2005 13.61 13.66 13.54 13.54 7,180,857 -0.05(-0.38%)
Feb 16, 2005 13.63 13.74 13.53 13.59 8,500,987 +0.05(+0.33%)
Feb 15, 2005 13.63 13.64 13.48 13.54 7,728,025 -0.11(-0.83%)
Feb 14, 2005 13.68 13.69 13.50 13.66 6,478,743 +0.02(+0.12%)
Feb 11, 2005 13.49 13.69 13.41 13.64 9,031,371 +0.19(+1.39%)
Feb 10, 2005 13.41 13.47 13.36 13.45 7,166,016 +0.05(+0.38%)
Feb 09, 2005 13.62 13.64 13.39 13.40 8,282,614 -0.18(-1.33%)
Feb 08, 2005 13.70 13.70 13.50 13.58 9,807,513 -0.08(-0.62%)
Feb 07, 2005 13.61 13.73 13.57 13.67 8,534,202 +0.02(+0.12%)
Feb 04, 2005 13.49 13.67 13.43 13.65 7,405,060 +0.16(+1.17%)
Feb 03, 2005 13.50 13.55 13.44 13.49 5,723,802 -0.09(-0.67%)
Feb 02, 2005 13.50 13.70 13.41 13.58 10,894,253 +0.19(+1.44%)
Feb 01, 2005 13.30 13.45 13.20 13.39 10,094,613 +0.12(+0.94%)
Jan 31, 2005 13.28 13.43 13.16 13.27 13,625,854 -0.01(-0.09%)
Jan 28, 2005 13.56 13.63 13.17 13.28 19,516,086 -0.36(-2.62%)
Jan 27, 2005 13.87 13.87 13.50 13.64 9,726,241 -0.01(-0.04%)
Jan 26, 2005 13.61 13.73 13.57 13.64 8,947,803 +0.06(+0.46%)
Jan 25, 2005 13.55 13.60 13.47 13.58 12,722,152 +0.03(+0.21%)
Jan 24, 2005 13.71 13.77 13.53 13.55 8,431,906 -0.13(-0.95%)
Jan 21, 2005 13.80 13.93 13.66 13.68 12,514,203 -0.15(-1.11%)
Jan 20, 2005 13.77 13.86 13.64 13.83 16,448,445 -0.05(-0.33%)
Jan 19, 2005 13.90 13.96 13.84 13.88 10,942,309 +0.05(+0.37%)
Jan 18, 2005 13.75 13.90 13.66 13.83 13,099,181 +0.00(+0.00%)
Jan 14, 2005 13.75 13.84 13.73 13.83 7,063,367 +0.02(+0.12%)
Jan 13, 2005 13.88 13.92 13.80 13.81 6,809,305 -0.15(-1.05%)
Jan 12, 2005 13.88 13.98 13.84 13.96 9,223,596 +0.03(+0.24%)
Jan 11, 2005 14.02 14.07 13.83 13.92 8,486,853 -0.22(-1.52%)
Jan 10, 2005 13.93 14.18 13.88 14.14 9,970,056 +0.14(+0.97%)
Jan 07, 2005 14.01 14.09 13.91 14.00 11,015,983 -0.01(-0.04%)
Jan 06, 2005 14.02 14.08 13.98 14.01 8,309,292 -0.02(-0.16%)
Jan 05, 2005 14.15 14.16 14.00 14.03 9,905,038 -0.20(-1.43%)
Jan 04, 2005 14.49 14.50 14.16 14.23 10,038,076 -0.16(-1.10%)
Jan 03, 2005 14.47 14.53 14.35 14.39 8,846,567 -0.11(-0.74%)
Dec 31, 2004 14.52 14.55 14.44 14.50 5,223,453 -0.02(-0.12%)
Dec 30, 2004 14.47 14.55 14.44 14.52 6,663,723 +0.03(+0.20%)
Dec 29, 2004 14.44 14.54 14.44 14.49 5,709,315 -0.02(-0.12%)
Dec 28, 2004 14.43 14.54 14.38 14.51 7,912,299 +0.11(+0.79%)
Dec 27, 2004 14.62 14.65 14.39 14.39 8,664,943 -0.23(-1.55%)
Dec 23, 2004 14.43 14.63 14.43 14.62 9,495,148 +0.16(+1.10%)
Dec 22, 2004 14.38 14.49 14.25 14.46 10,581,004 +0.14(+0.95%)
Dec 21, 2004 14.23 14.35 14.17 14.33 10,377,649 +0.08(+0.56%)
Dec 20, 2004 14.29 14.40 14.15 14.25 15,997,742 -0.03(-0.20%)
Dec 17, 2004 14.37 14.37 13.92 14.27 22,896,800 -0.19(-1.33%)
Dec 16, 2004 14.18 14.57 14.17 14.47 23,251,214 +0.30(+2.12%)
Dec 15, 2004 13.73 14.22 13.70 14.17 20,935,862 +0.40(+2.92%)
Dec 14, 2004 13.57 13.77 13.57 13.77 8,355,758 +0.07(+0.50%)
Dec 13, 2004 13.49 13.71 13.42 13.70 11,397,782 +0.22(+1.64%)
Dec 10, 2004 13.61 13.76 13.28 13.48 10,034,719 +0.09(+0.68%)
Dec 09, 2004 13.45 13.46 13.27 13.39 10,357,861 -0.06(-0.46%)
Dec 08, 2004 13.45 13.50 13.35 13.45 12,313,675 +0.03(+0.25%)
Dec 07, 2004 13.55 13.60 13.40 13.41 8,526,958 -0.14(-1.00%)
Dec 06, 2004 13.64 13.65 13.43 13.55 10,075,178 +0.01(+0.04%)
Dec 03, 2004 13.69 13.74 13.49 13.54 8,276,430 -0.13(-0.95%)
Dec 02, 2004 13.44 13.67 13.36 13.67 10,051,327 +0.24(+1.81%)
Dec 01, 2004 13.31 13.48 13.27 13.43 8,769,182 +0.13(+0.98%)
Nov 30, 2004 13.33 13.37 13.23 13.30 9,524,653 -0.03(-0.21%)
Nov 29, 2004 13.32 13.41 13.24 13.33 8,736,144 +0.10(+0.77%)
Nov 26, 2004 13.24 13.41 13.23 13.23 5,154,196 -0.04(-0.30%)
Nov 24, 2004 13.27 13.35 13.24 13.27 7,568,839 -0.01(-0.04%)
Nov 23, 2004 13.35 13.37 13.19 13.27 8,035,443 -0.01(-0.09%)
Nov 22, 2004 13.19 13.35 13.17 13.28 8,810,172 -0.02(-0.13%)
Nov 19, 2004 13.53 13.53 13.22 13.30 12,489,468 -0.17(-1.26%)
Nov 18, 2004 13.71 13.73 13.39 13.47 13,369,673 -0.28(-2.02%)
Nov 17, 2004 13.73 13.78 13.67 13.75 9,665,641 +0.06(+0.46%)
Nov 16, 2004 13.78 13.78 13.64 13.69 7,743,219 -0.07(-0.53%)
Nov 15, 2004 13.83 13.83 13.58 13.76 8,853,457 -0.03(-0.21%)
Nov 12, 2004 13.74 13.79 13.60 13.79 8,327,137 +0.05(+0.37%)
Nov 11, 2004 13.73 13.81 13.64 13.74 6,669,024 +0.05(+0.37%)
Nov 10, 2004 13.56 13.73 13.47 13.69 12,005,020 +0.13(+0.96%)
Nov 09, 2004 13.50 13.59 13.39 13.56 8,831,726 +0.06(+0.42%)
Nov 08, 2004 13.57 13.60 13.44 13.50 8,357,702 -0.03(-0.21%)
Nov 05, 2004 13.43 13.63 13.43 13.53 11,299,373 +0.10(+0.72%)
Nov 04, 2004 13.41 13.45 12.88 13.43 13,886,630 -0.02(-0.13%)
Nov 03, 2004 13.53 13.58 13.30 13.45 17,470,168 +0.33(+2.50%)
Nov 02, 2004 13.02 13.32 13.02 13.12 14,330,089 -0.10(-0.77%)
Nov 01, 2004 13.43 13.43 13.06 13.22 9,771,117 -0.04(-0.30%)
Oct 29, 2004 13.50 13.54 13.07 13.26 18,564,504 -0.33(-2.42%)
Oct 28, 2004 13.56 13.68 13.42 13.59 7,079,974 +0.03(+0.21%)
Oct 27, 2004 13.19 13.59 13.16 13.56 11,729,758 +0.37(+2.83%)
Oct 26, 2004 12.98 13.19 12.97 13.19 9,207,165 +0.20(+1.53%)
Oct 25, 2004 13.23 13.26 12.93 12.99 11,199,904 -0.24(-1.84%)
Oct 22, 2004 13.13 13.34 13.13 13.23 8,873,599 +0.07(+0.56%)
Oct 21, 2004 13.15 13.26 13.02 13.16 7,583,503 -0.06(-0.43%)
Oct 20, 2004 13.22 13.29 13.14 13.22 6,908,951 -0.01(-0.04%)
Oct 19, 2004 13.30 13.36 13.19 13.22 8,117,598 -0.07(-0.55%)
Oct 18, 2004 13.11 13.31 13.11 13.30 10,250,972 +0.27(+2.09%)
Oct 15, 2004 12.90 13.15 12.90 13.02 12,876,214 +0.01(+0.04%)
Oct 14, 2004 13.09 13.23 13.00 13.02 7,541,808 -0.03(-0.26%)
Oct 13, 2004 13.15 13.24 12.92 13.05 13,009,782 -0.02(-0.17%)
Oct 12, 2004 13.02 13.11 12.97 13.07 10,572,701 -0.06(-0.43%)
Oct 11, 2004 13.10 13.22 13.10 13.13 4,389,185 -0.02(-0.17%)
Oct 08, 2004 13.22 13.30 13.10 13.15 7,423,434 -0.15(-1.11%)
Oct 07, 2004 13.64 13.67 13.24 13.30 11,739,122 -0.38(-2.81%)
Oct 06, 2004 13.62 13.69 13.48 13.69 8,872,892 +0.01(+0.08%)
Oct 05, 2004 13.73 13.81 13.62 13.67 7,451,349 -0.11(-0.78%)
Oct 04, 2004 13.30 13.88 13.30 13.78 12,763,318 +0.12(+0.87%)
Oct 01, 2004 13.48 13.67 13.45 13.66 8,547,100 +0.27(+1.99%)
Sep 30, 2004 13.53 13.54 13.24 13.40 12,873,741 -0.11(-0.80%)
Sep 29, 2004 13.36 13.51 13.35 13.50 7,567,249 +0.01(+0.04%)
Sep 28, 2004 13.51 13.56 13.43 13.50 8,181,731 +0.03(+0.21%)
Sep 27, 2004 13.60 13.64 13.45 13.47 10,186,131 -0.22(-1.61%)
Sep 24, 2004 13.56 13.78 13.56 13.69 6,029,453 +0.16(+1.21%)
Sep 23, 2004 13.67 13.80 13.52 13.53 6,410,899 -0.12(-0.87%)
Sep 22, 2004 13.86 13.90 13.58 13.65 8,680,844 -0.19(-1.39%)
Sep 21, 2004 13.78 13.87 13.73 13.84 6,697,822 +0.12(+0.87%)
Sep 20, 2004 13.74 13.97 13.69 13.72 8,716,356 -0.25(-1.78%)
Sep 17, 2004 13.98 13.99 13.84 13.97 10,535,422 +0.15(+1.11%)
Sep 16, 2004 13.79 13.92 13.74 13.82 7,912,829 +0.08(+0.62%)
Sep 15, 2004 13.80 13.80 13.63 13.73 7,862,123 -0.01(-0.04%)
Sep 14, 2004 13.71 13.83 13.67 13.74 7,869,543 +0.06(+0.41%)
Sep 13, 2004 13.64 13.71 13.56 13.68 9,582,780 +0.10(+0.71%)
Sep 10, 2004 13.53 13.61 13.50 13.58 8,882,256 +0.11(+0.80%)
Sep 09, 2004 13.57 13.58 13.44 13.48 5,355,961 -0.03(-0.25%)
Sep 08, 2004 13.39 13.56 13.36 13.51 7,679,616 +0.12(+0.93%)
Sep 07, 2004 13.44 13.56 13.28 13.39 8,935,435 -0.03(-0.25%)
Sep 03, 2004 13.44 13.57 13.40 13.42 5,710,021 +0.01(+0.04%)
Sep 02, 2004 13.38 13.49 13.25 13.41 7,410,183 +0.03(+0.25%)
Sep 01, 2004 13.44 13.49 13.29 13.38 7,482,974 -0.05(-0.38%)
Aug 31, 2004 13.50 13.54 13.35 13.43 8,027,316 -0.06(-0.46%)
Aug 30, 2004 13.64 13.73 13.48 13.49 5,934,401 -0.22(-1.61%)
Aug 27, 2004 13.47 13.73 13.43 13.71 11,227,289 +0.26(+1.94%)
Aug 26, 2004 13.45 13.52 13.40 13.45 5,323,275 +0.00(+0.00%)
Aug 25, 2004 13.17 13.49 13.14 13.45 7,637,743 +0.29(+2.24%)
Aug 24, 2004 13.29 13.29 13.11 13.16 4,854,905 -0.03(-0.21%)
Aug 23, 2004 13.16 13.33 13.16 13.19 7,549,405 -0.09(-0.68%)
Aug 20, 2004 13.11 13.30 13.06 13.28 5,993,588 +0.17(+1.30%)
Aug 19, 2004 13.03 13.15 13.02 13.11 5,353,134 -0.05(-0.39%)
Aug 18, 2004 12.96 13.18 12.91 13.16 7,363,187 +0.11(+0.87%)
Aug 17, 2004 13.00 13.11 12.97 13.05 9,880,127 +0.05(+0.39%)
Aug 16, 2004 12.82 13.08 12.79 13.00 5,848,536 +0.15(+1.15%)
Aug 13, 2004 13.10 13.11 12.79 12.85 6,784,394 -0.16(-1.26%)
Aug 12, 2004 13.05 13.22 12.98 13.01 7,316,015 -0.13(-0.99%)
Aug 11, 2004 12.78 13.16 12.78 13.14 9,546,208 +0.29(+2.25%)
Aug 10, 2004 12.74 12.86 12.68 12.85 6,299,239 +0.12(+0.93%)
Aug 09, 2004 12.76 12.86 12.70 12.74 7,291,986 -0.10(-0.75%)
Aug 06, 2004 12.83 12.97 12.78 12.83 10,667,046 -0.19(-1.43%)
Aug 05, 2004 13.13 13.20 13.00 13.02 7,084,568 -0.17(-1.29%)
Aug 04, 2004 13.11 13.29 13.03 13.19 9,264,055 +0.09(+0.69%)
Aug 03, 2004 13.19 13.25 12.81 13.10 11,778,344 -0.01(-0.09%)
Aug 02, 2004 13.07 13.15 12.93 13.11 10,491,782 +0.15(+1.14%)
Jul 30, 2004 12.77 12.96 12.72 12.96 14,200,054 +0.19(+1.46%)
Jul 29, 2004 13.02 13.16 12.58 12.77 36,402,336 -0.57(-4.24%)
Jul 28, 2004 13.40 13.44 13.16 13.34 8,908,934 -0.06(-0.46%)
Jul 27, 2004 13.24 13.43 13.21 13.40 8,300,635 +0.16(+1.20%)
Jul 26, 2004 13.30 13.35 13.11 13.24 6,768,669 -0.06(-0.47%)
Jul 23, 2004 13.28 13.38 13.28 13.31 8,474,485 +0.02(+0.17%)
Jul 22, 2004 13.17 13.30 13.13 13.28 10,926,231 +0.10(+0.73%)
Jul 21, 2004 13.30 13.41 13.17 13.19 8,982,078 -0.13(-0.98%)
Jul 20, 2004 13.36 13.41 13.22 13.32 11,623,221 -0.07(-0.51%)
Jul 19, 2004 13.39 13.43 13.34 13.39 7,262,305 +0.05(+0.38%)
Jul 16, 2004 13.37 13.45 13.07 13.34 9,324,478 -0.03(-0.21%)
Jul 15, 2004 13.50 13.55 13.36 13.36 7,939,331 -0.16(-1.21%)
Jul 14, 2004 13.68 13.75 13.49 13.53 10,162,987 -0.18(-1.28%)
Jul 13, 2004 13.64 13.74 13.61 13.70 5,354,547 +0.07(+0.54%)
Jul 12, 2004 13.63 13.70 13.57 13.63 5,031,759 +0.00(+0.00%)
Jul 09, 2004 13.59 13.80 13.58 13.63 7,520,783 +0.15(+1.09%)
Jul 08, 2004 13.45 13.74 13.45 13.48 8,236,148 -0.04(-0.29%)
Jul 07, 2004 13.54 13.54 13.42 13.52 10,735,420 -0.02(-0.17%)
Jul 06, 2004 13.73 13.78 13.53 13.54 9,413,523 -0.12(-0.91%)
Jul 02, 2004 13.66 13.76 13.62 13.67 6,250,123 -0.10(-0.70%)
Jul 01, 2004 13.84 13.87 13.65 13.77 9,898,148 -0.10(-0.73%)
Jun 30, 2004 13.88 13.90 13.82 13.87 12,382,579 -0.08(-0.61%)
Jun 29, 2004 14.00 14.03 13.93 13.95 7,019,197 -0.05(-0.36%)
Jun 28, 2004 13.98 14.09 13.94 14.00 8,783,140 +0.11(+0.77%)
Jun 25, 2004 14.03 14.07 13.90 13.90 12,758,017 -0.11(-0.81%)
Jun 24, 2004 14.15 14.16 14.01 14.01 9,386,845 -0.15(-1.04%)
Jun 23, 2004 14.21 14.23 14.01 14.16 14,533,090 -0.08(-0.60%)
Jun 22, 2004 14.30 14.33 14.20 14.24 8,245,512 -0.08(-0.55%)
Jun 21, 2004 14.32 14.41 14.29 14.32 6,945,523 +0.00(+0.00%)
Jun 18, 2004 14.40 14.54 14.31 14.32 10,946,196 -0.23(-1.56%)
Jun 17, 2004 14.48 14.57 14.42 14.55 5,561,436 +0.00(+0.00%)
Jun 16, 2004 14.60 14.68 14.48 14.55 6,864,428 -0.08(-0.54%)
Jun 15, 2004 14.66 14.77 14.57 14.63 8,057,704 +0.03(+0.23%)
Jun 14, 2004 14.55 14.73 14.54 14.59 7,541,454 -0.04(-0.27%)
Jun 10, 2004 14.56 14.63 14.54 14.63 6,106,484 +0.12(+0.86%)
Jun 09, 2004 14.60 14.70 14.45 14.51 6,097,297 -0.15(-1.04%)
Jun 08, 2004 14.69 14.77 14.60 14.66 8,752,575 +0.00(+0.00%)
Jun 07, 2004 14.46 14.68 14.46 14.66 8,812,998 +0.24(+1.69%)
Jun 04, 2004 14.27 14.42 14.27 14.42 9,493,735 +0.17(+1.19%)
Jun 03, 2004 14.32 14.36 14.22 14.25 5,956,309 -0.07(-0.48%)
Jun 02, 2004 14.34 14.38 14.17 14.31 7,192,517 +0.02(+0.12%)
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.