Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 17.09 17.23 16.77 16.77 0 +0.00(+0.00%)
Dec 31, 2007 17.09 17.23 16.77 16.77 18,255,242 -0.41(-2.39%)
Dec 28, 2007 17.33 17.46 17.10 17.18 15,694,995 -0.14(-0.80%)
Dec 27, 2007 17.70 17.72 17.29 17.32 15,370,214 -0.36(-2.04%)
Dec 26, 2007 17.68 17.69 17.50 17.68 8,303,363 -0.04(-0.21%)
Dec 24, 2007 17.78 17.85 17.61 17.72 4,615,316 +0.03(+0.14%)
Dec 21, 2007 17.64 17.82 17.64 17.70 26,977,496 +0.06(+0.32%)
Dec 20, 2007 17.78 17.78 17.51 17.64 18,427,880 -0.04(-0.25%)
Dec 19, 2007 17.78 17.87 17.59 17.68 26,795,714 -0.13(-0.75%)
Dec 18, 2007 17.75 17.90 17.47 17.82 21,929,636 +0.23(+1.29%)
Dec 17, 2007 17.64 17.87 17.55 17.59 19,686,148 -0.17(-0.96%)
Dec 14, 2007 18.09 18.18 17.70 17.76 16,537,886 -0.46(-2.53%)
Dec 13, 2007 18.22 18.29 18.01 18.22 15,429,275 -0.05(-0.28%)
Dec 12, 2007 18.35 18.53 18.09 18.27 25,679,024 +0.12(+0.66%)
Dec 11, 2007 18.56 18.56 18.14 18.15 21,200,946 -0.39(-2.08%)
Dec 10, 2007 18.57 18.59 18.42 18.54 8,227,312 +0.05(+0.27%)
Dec 07, 2007 18.39 18.59 18.26 18.49 11,745,136 +0.09(+0.52%)
Dec 06, 2007 18.47 18.50 18.06 18.39 17,645,846 -0.11(-0.61%)
Dec 05, 2007 18.51 18.66 17.97 18.50 27,276,602 +0.13(+0.69%)
Dec 04, 2007 18.52 18.59 18.34 18.38 19,177,900 -0.29(-1.56%)
Dec 03, 2007 18.68 18.75 18.50 18.67 10,549,435 -0.07(-0.37%)
Nov 30, 2007 18.78 18.82 18.59 18.74 20,942,458 +0.15(+0.78%)
Nov 29, 2007 18.40 18.68 18.19 18.59 21,270,964 +0.17(+0.93%)
Nov 28, 2007 17.95 18.48 17.80 18.42 29,430,948 +0.64(+3.59%)
Nov 27, 2007 17.58 17.83 17.47 17.78 22,993,910 +0.33(+1.88%)
Nov 26, 2007 17.73 17.86 17.44 17.45 18,937,632 -0.30(-1.71%)
Nov 23, 2007 17.58 17.85 17.55 17.76 11,668,334 +0.39(+2.26%)
Nov 21, 2007 17.72 17.74 17.29 17.37 23,272,090 -0.41(-2.31%)
Nov 20, 2007 17.79 18.01 17.64 17.78 25,545,226 +0.05(+0.29%)
Nov 19, 2007 17.43 17.99 17.43 17.73 26,376,272 +0.15(+0.86%)
Nov 16, 2007 17.68 17.83 17.39 17.58 16,009,300 +0.03(+0.14%)
Nov 15, 2007 17.71 17.95 17.47 17.55 14,557,864 -0.21(-1.18%)
Nov 14, 2007 17.75 17.99 17.68 17.76 14,746,628 +0.08(+0.43%)
Nov 13, 2007 17.85 17.95 17.48 17.68 21,798,054 -0.05(-0.29%)
Nov 12, 2007 17.76 18.02 17.69 17.73 20,802,074 -0.16(-0.88%)
Nov 09, 2007 17.93 18.21 17.87 17.89 15,562,145 -0.28(-1.53%)
Nov 08, 2007 18.18 18.30 17.95 18.17 17,641,498 +0.00(+0.00%)
Nov 07, 2007 18.23 18.56 18.13 18.17 15,840,322 -0.32(-1.71%)
Nov 06, 2007 18.41 18.65 18.26 18.49 18,607,340 +0.06(+0.34%)
Nov 05, 2007 17.79 18.59 17.79 18.42 20,194,688 +0.16(+0.87%)
Nov 02, 2007 18.59 18.61 18.02 18.26 27,168,460 -0.18(-0.96%)
Nov 01, 2007 18.91 19.12 18.43 18.44 23,738,348 -0.52(-2.77%)
Oct 31, 2007 19.00 19.12 18.88 18.97 17,742,568 -0.02(-0.10%)
Oct 30, 2007 18.76 19.11 18.69 18.99 17,612,434 +0.18(+0.98%)
Oct 29, 2007 18.82 19.00 18.75 18.80 18,793,754 -0.01(-0.07%)
Oct 26, 2007 18.78 18.99 18.66 18.81 21,314,674 +0.25(+1.33%)
Oct 25, 2007 18.25 18.71 18.11 18.57 33,323,942 +0.59(+3.31%)
Oct 24, 2007 17.94 18.01 17.64 17.97 24,959,356 -0.08(-0.42%)
Oct 23, 2007 18.32 18.45 17.88 18.05 24,022,808 -0.23(-1.28%)
Oct 22, 2007 18.33 18.40 18.02 18.28 15,337,394 -0.26(-1.40%)
Oct 19, 2007 18.69 18.90 18.41 18.54 22,209,162 -0.16(-0.88%)
Oct 18, 2007 18.68 18.86 18.59 18.71 11,829,802 -0.16(-0.84%)
Oct 17, 2007 18.79 18.90 18.63 18.87 24,621,768 +0.37(+2.02%)
Oct 16, 2007 18.86 18.88 18.42 18.49 14,179,405 -0.31(-1.65%)
Oct 15, 2007 18.85 18.90 18.68 18.80 12,320,925 -0.03(-0.13%)
Oct 12, 2007 18.74 18.87 18.65 18.83 7,941,098 +0.17(+0.92%)
Oct 11, 2007 18.92 18.95 18.59 18.66 13,380,650 -0.08(-0.44%)
Oct 10, 2007 18.93 18.99 18.67 18.74 10,165,107 -0.14(-0.74%)
Oct 09, 2007 18.95 19.09 18.75 18.88 12,170,552 -0.08(-0.40%)
Oct 08, 2007 18.92 19.04 18.92 18.95 8,116,672 -0.08(-0.40%)
Oct 05, 2007 18.88 19.10 18.80 19.03 13,581,147 +0.22(+1.18%)
Oct 04, 2007 18.81 19.19 18.75 18.81 12,604,119 +0.00(+0.00%)
Oct 03, 2007 18.31 18.92 18.21 18.81 21,350,264 +0.40(+2.16%)
Oct 02, 2007 18.40 18.54 18.33 18.41 23,289,918 +0.05(+0.28%)
Oct 01, 2007 18.35 18.58 18.06 18.36 24,878,714 +0.13(+0.73%)
Sep 28, 2007 18.26 18.42 18.18 18.23 12,520,157 -0.12(-0.65%)
Sep 27, 2007 18.25 18.42 18.08 18.35 11,289,029 +0.08(+0.42%)
Sep 26, 2007 18.10 18.37 18.02 18.27 12,301,318 +0.22(+1.23%)
Sep 25, 2007 18.21 18.30 17.94 18.05 19,619,936 -0.16(-0.87%)
Sep 24, 2007 18.40 18.44 18.12 18.21 21,083,502 -0.13(-0.72%)
Sep 21, 2007 18.06 18.38 18.05 18.34 16,539,902 +0.29(+1.61%)
Sep 20, 2007 18.33 18.36 17.97 18.05 16,660,390 -0.23(-1.28%)
Sep 19, 2007 18.26 18.51 17.91 18.28 26,029,154 +0.00(+0.00%)
Sep 18, 2007 17.82 18.33 17.69 18.28 19,927,480 +0.52(+2.96%)
Sep 17, 2007 17.92 18.02 17.71 17.76 10,792,530 -0.19(-1.06%)
Sep 14, 2007 18.21 18.16 17.89 17.95 13,887,269 -0.27(-1.46%)
Sep 13, 2007 17.99 18.32 17.98 18.21 15,683,204 +0.29(+1.62%)
Sep 12, 2007 17.71 17.95 17.71 17.92 13,849,516 +0.07(+0.39%)
Sep 11, 2007 18.08 18.18 17.68 17.85 17,704,620 +0.15(+0.82%)
Sep 10, 2007 17.58 17.78 17.34 17.71 12,038,679 +0.12(+0.68%)
Sep 07, 2007 17.92 18.02 17.57 17.59 16,365,969 -0.54(-3.00%)
Sep 06, 2007 18.06 18.30 17.90 18.13 13,100,460 -0.11(-0.62%)
Sep 05, 2007 18.27 18.43 18.06 18.25 15,098,632 -0.21(-1.16%)
Sep 04, 2007 18.15 18.55 18.09 18.46 11,319,116 +0.03(+0.14%)
Aug 31, 2007 18.42 18.63 18.17 18.44 12,830,390 +0.22(+1.22%)
Aug 30, 2007 18.25 18.41 18.15 18.21 7,760,565 -0.13(-0.72%)
Aug 29, 2007 18.23 18.37 17.97 18.35 10,608,003 +0.16(+0.90%)
Aug 28, 2007 18.52 18.64 18.14 18.18 11,767,344 -0.41(-2.21%)
Aug 27, 2007 18.68 18.94 18.57 18.59 11,832,228 -0.09(-0.51%)
Aug 24, 2007 18.37 18.71 18.33 18.69 14,264,071 +0.35(+1.90%)
Aug 23, 2007 18.42 18.44 18.14 18.34 13,127,657 +0.16(+0.87%)
Aug 22, 2007 18.01 18.33 17.80 18.18 11,307,529 +0.39(+2.17%)
Aug 21, 2007 17.82 18.11 17.63 17.80 13,531,320 +0.01(+0.07%)
Aug 20, 2007 17.55 17.91 17.49 17.78 17,026,970 +0.29(+1.66%)
Aug 17, 2007 17.54 17.64 16.68 17.49 32,003,836 +0.18(+1.06%)
Aug 16, 2007 17.45 17.83 16.99 17.31 26,870,106 -0.33(-1.86%)
Aug 15, 2007 18.02 18.15 17.61 17.64 19,445,452 -0.39(-2.14%)
Aug 14, 2007 18.39 18.40 18.01 18.02 16,910,368 -0.29(-1.59%)
Aug 13, 2007 18.25 18.54 18.14 18.32 14,962,174 +0.09(+0.49%)
Aug 10, 2007 17.40 18.33 17.40 18.23 26,452,462 +0.40(+2.27%)
Aug 09, 2007 18.49 18.85 17.71 17.82 35,847,804 -1.11(-5.85%)
Aug 08, 2007 18.33 18.97 18.26 18.93 24,554,404 +0.64(+3.49%)
Aug 07, 2007 17.89 18.40 17.89 18.29 25,895,402 +0.25(+1.40%)
Aug 06, 2007 17.77 18.10 17.38 18.04 29,374,688 +0.23(+1.28%)
Aug 03, 2007 17.83 18.10 17.72 17.81 27,803,316 -0.29(-1.61%)
Aug 02, 2007 18.15 18.25 17.85 18.10 19,505,220 -0.03(-0.17%)
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.