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 (%)
Aug 31, 2005 15.26 15.49 15.13 15.48 9,757,472 +0.26(+1.70%)
Aug 30, 2005 15.25 15.32 15.13 15.22 6,270,119 -0.06(-0.37%)
Aug 29, 2005 15.10 15.32 15.05 15.27 5,700,726 +0.11(+0.75%)
Aug 26, 2005 15.16 15.32 15.15 15.16 6,730,250 -0.09(-0.62%)
Aug 25, 2005 15.34 15.37 15.21 15.25 5,938,224 -0.09(-0.58%)
Aug 24, 2005 15.44 15.53 15.30 15.34 8,528,241 -0.10(-0.66%)
Aug 23, 2005 15.65 15.65 15.40 15.44 8,401,587 -0.20(-1.29%)
Aug 22, 2005 15.60 15.69 15.49 15.65 9,539,740 +0.04(+0.24%)
Aug 19, 2005 15.77 15.80 15.60 15.61 8,326,953 -0.13(-0.80%)
Aug 18, 2005 15.70 15.80 15.69 15.73 6,515,522 -0.03(-0.20%)
Aug 17, 2005 15.69 15.82 15.65 15.77 6,679,810 +0.08(+0.48%)
Aug 16, 2005 15.70 15.73 15.63 15.69 8,863,773 -0.03(-0.20%)
Aug 15, 2005 15.78 15.81 15.70 15.72 4,934,157 -0.09(-0.56%)
Aug 12, 2005 15.80 15.86 15.72 15.81 5,013,850 -0.07(-0.44%)
Aug 11, 2005 15.85 15.95 15.77 15.88 4,834,383 +0.02(+0.12%)
Aug 10, 2005 15.86 15.94 15.80 15.86 8,006,126 -0.02(-0.12%)
Aug 09, 2005 15.71 15.88 15.66 15.88 8,329,483 +0.20(+1.29%)
Aug 08, 2005 15.78 15.79 15.65 15.68 3,581,750 -0.04(-0.24%)
Aug 05, 2005 15.76 15.84 15.70 15.72 5,075,201 -0.11(-0.72%)
Aug 04, 2005 15.87 15.89 15.78 15.83 4,816,831 -0.04(-0.28%)
Aug 03, 2005 15.78 15.89 15.75 15.87 5,751,957 +0.06(+0.40%)
Aug 02, 2005 15.94 15.96 15.79 15.81 7,714,236 -0.03(-0.16%)
Aug 01, 2005 15.89 15.91 15.75 15.84 9,863,255 +0.04(+0.24%)
Jul 29, 2005 15.96 15.97 15.79 15.80 9,125,621 -0.12(-0.75%)
Jul 28, 2005 15.97 16.11 15.91 15.92 12,226,369 +0.04(+0.28%)
Jul 27, 2005 15.66 15.88 15.65 15.87 7,135,356 +0.22(+1.37%)
Jul 26, 2005 15.73 15.81 15.65 15.66 6,501,291 -0.02(-0.12%)
Jul 25, 2005 15.75 15.80 15.65 15.68 5,787,376 -0.10(-0.64%)
Jul 22, 2005 15.79 15.84 15.68 15.78 4,670,095 -0.02(-0.12%)
Jul 21, 2005 15.91 15.96 15.80 15.80 5,576,760 -0.18(-1.11%)
Jul 20, 2005 15.82 16.06 15.81 15.98 5,303,527 +0.10(+0.64%)
Jul 19, 2005 15.93 16.00 15.85 15.87 4,569,531 -0.02(-0.12%)
Jul 18, 2005 15.89 16.01 15.87 15.89 4,924,037 -0.07(-0.44%)
Jul 15, 2005 15.86 16.03 15.83 15.96 8,741,388 +0.11(+0.68%)
Jul 14, 2005 15.75 16.01 15.75 15.86 6,264,268 +0.11(+0.68%)
Jul 13, 2005 15.80 15.81 15.69 15.75 5,570,751 +0.00(+0.00%)
Jul 12, 2005 15.68 15.80 15.61 15.75 6,426,975 -0.03(-0.16%)
Jul 11, 2005 15.77 15.77 15.62 15.77 6,126,703 +0.02(+0.12%)
Jul 08, 2005 15.55 15.78 15.49 15.75 6,338,427 +0.20(+1.26%)
Jul 07, 2005 15.54 15.65 15.48 15.56 8,300,389 -0.18(-1.13%)
Jul 06, 2005 15.94 15.97 15.73 15.73 6,293,046 -0.25(-1.54%)
Jul 05, 2005 15.96 15.99 15.84 15.98 8,790,880 +0.04(+0.28%)
Jul 01, 2005 15.99 16.04 15.80 15.94 6,378,432 +0.14(+0.88%)
Jun 30, 2005 15.87 15.94 15.75 15.80 9,935,041 -0.15(-0.91%)
Jun 29, 2005 15.97 16.08 15.92 15.94 8,527,293 -0.04(-0.28%)
Jun 28, 2005 15.87 16.08 15.80 15.99 9,380,038 +0.24(+1.53%)
Jun 27, 2005 15.94 15.96 15.74 15.75 7,475,948 -0.21(-1.35%)
Jun 24, 2005 16.13 16.14 15.96 15.96 7,294,109 -0.15(-0.94%)
Jun 23, 2005 16.19 16.31 16.11 16.11 7,247,305 -0.09(-0.58%)
Jun 22, 2005 16.31 16.32 16.08 16.21 8,865,038 -0.05(-0.31%)
Jun 21, 2005 16.19 16.31 16.16 16.26 5,785,637 +0.07(+0.43%)
Jun 20, 2005 15.99 16.25 15.98 16.19 7,718,347 +0.11(+0.67%)
Jun 17, 2005 16.15 16.15 15.92 16.08 10,805,338 +0.11(+0.67%)
Jun 16, 2005 15.94 16.01 15.84 15.98 6,210,507 +0.04(+0.24%)
Jun 15, 2005 16.10 16.15 15.89 15.94 5,987,557 -0.16(-1.02%)
Jun 14, 2005 16.01 16.18 15.98 16.10 5,128,487 +0.09(+0.55%)
Jun 13, 2005 15.95 16.15 15.90 16.01 8,847,013 +0.21(+1.32%)
Jun 10, 2005 15.63 15.94 15.63 15.80 5,058,914 -0.05(-0.32%)
Jun 09, 2005 15.84 15.89 15.73 15.86 7,600,072 +0.01(+0.08%)
Jun 08, 2005 16.01 16.04 15.79 15.84 8,510,374 -0.11(-0.67%)
Jun 07, 2005 16.04 16.13 15.93 15.95 6,053,810 -0.13(-0.79%)
Jun 06, 2005 15.92 16.09 15.90 16.08 5,165,329 +0.13(+0.79%)
Jun 03, 2005 16.03 16.08 15.82 15.95 6,617,510 -0.18(-1.10%)
Jun 02, 2005 16.06 16.13 16.03 16.13 5,450,105 +0.01(+0.08%)
Jun 01, 2005 16.04 16.25 15.97 16.11 5,632,576 +0.08(+0.47%)
May 31, 2005 16.06 16.13 15.97 16.04 6,133,661 -0.11(-0.67%)
May 27, 2005 16.06 16.17 16.05 16.15 3,776,397 -0.04(-0.27%)
May 26, 2005 16.19 16.25 16.08 16.19 5,874,185 +0.00(+0.00%)
May 25, 2005 16.27 16.35 16.13 16.19 5,843,035 -0.16(-1.01%)
May 24, 2005 16.38 16.45 16.27 16.35 5,709,739 -0.02(-0.12%)
May 23, 2005 16.27 16.42 16.19 16.37 6,725,507 +0.10(+0.62%)
May 20, 2005 16.13 16.39 16.04 16.27 9,959,234 +0.18(+1.10%)
May 19, 2005 16.05 16.10 15.98 16.10 5,138,449 +0.04(+0.24%)
May 18, 2005 16.19 16.22 16.01 16.06 7,082,385 -0.08(-0.51%)
May 17, 2005 16.00 16.15 15.92 16.14 4,957,875 +0.04(+0.24%)
May 16, 2005 16.03 16.15 16.01 16.10 5,379,267 +0.10(+0.63%)
May 13, 2005 16.06 16.06 15.83 16.00 8,310,034 -0.06(-0.35%)
May 12, 2005 16.12 16.22 15.94 16.06 9,146,335 -0.03(-0.16%)
May 11, 2005 16.12 16.25 16.04 16.08 11,399,555 -0.09(-0.55%)
May 10, 2005 16.25 16.25 16.00 16.17 9,542,586 -0.23(-1.43%)
May 09, 2005 16.29 16.41 16.20 16.41 6,058,395 -0.03(-0.15%)
May 06, 2005 16.58 16.73 16.39 16.43 4,902,533 -0.09(-0.54%)
May 05, 2005 16.70 16.70 16.40 16.52 6,761,400 -0.23(-1.36%)
May 04, 2005 16.73 16.82 16.58 16.75 8,032,216 +0.02(+0.11%)
May 03, 2005 16.54 16.75 16.45 16.73 8,862,825 +0.23(+1.42%)
May 02, 2005 16.56 16.60 16.41 16.49 6,356,927 +0.05(+0.31%)
Apr 29, 2005 16.25 16.49 16.13 16.44 10,093,795 +0.19(+1.17%)
Apr 28, 2005 15.97 16.32 15.96 16.25 10,083,200 -0.04(-0.23%)
Apr 27, 2005 16.29 16.37 16.22 16.29 6,657,040 +0.04(+0.27%)
Apr 26, 2005 16.25 16.34 16.20 16.25 7,593,273 -0.11(-0.66%)
Apr 25, 2005 16.32 16.42 16.28 16.35 5,674,953 +0.09(+0.58%)
Apr 22, 2005 16.19 16.41 16.14 16.26 5,932,689 -0.03(-0.16%)
Apr 21, 2005 16.29 16.38 16.25 16.29 6,861,016 +0.13(+0.78%)
Apr 20, 2005 16.16 16.37 16.11 16.16 9,487,085 -0.05(-0.31%)
Apr 19, 2005 16.35 16.40 16.06 16.21 7,867,296 -0.03(-0.20%)
Apr 18, 2005 16.42 16.49 16.09 16.24 10,628,401 -0.17(-1.04%)
Apr 15, 2005 16.79 16.80 16.38 16.41 22,249,326 +0.08(+0.50%)
Apr 14, 2005 16.27 16.58 16.18 16.33 18,320,342 +0.03(+0.16%)
Apr 13, 2005 15.94 16.44 15.91 16.30 15,857,927 +0.29(+1.82%)
Apr 12, 2005 15.79 16.03 15.75 16.01 6,606,758 +0.15(+0.92%)
Apr 11, 2005 15.92 15.98 15.87 15.87 5,728,872 -0.11(-0.71%)
Apr 08, 2005 16.18 16.23 15.95 15.98 6,890,110 -0.21(-1.33%)
Apr 07, 2005 15.99 16.20 15.94 16.20 6,500,659 +0.21(+1.31%)
Apr 06, 2005 16.12 16.17 15.95 15.99 6,963,004 -0.13(-0.82%)
Apr 05, 2005 16.06 16.18 15.97 16.12 7,627,427 +0.12(+0.75%)
Apr 04, 2005 15.84 16.06 15.79 16.00 8,368,539 +0.23(+1.44%)
Apr 01, 2005 16.13 16.18 15.70 15.77 10,056,004 -0.33(-2.04%)
Mar 31, 2005 16.14 16.19 15.91 16.10 9,994,653 -0.05(-0.31%)
Mar 30, 2005 15.97 16.15 15.86 16.15 13,468,723 +0.30(+1.87%)
Mar 29, 2005 15.84 16.02 15.79 15.86 9,875,272 +0.01(+0.08%)
Mar 28, 2005 15.82 16.03 15.82 15.84 7,208,091 +0.02(+0.12%)
Mar 24, 2005 16.01 16.11 15.79 15.82 9,566,304 -0.19(-1.18%)
Mar 23, 2005 15.67 16.08 15.67 16.01 14,118,441 +0.39(+2.47%)
Mar 22, 2005 15.81 15.87 15.61 15.63 14,284,310 +0.31(+2.02%)
Mar 21, 2005 15.46 15.46 15.25 15.32 5,488,528 -0.13(-0.86%)
Mar 18, 2005 15.22 15.46 15.15 15.45 13,112,952 +0.17(+1.12%)
Mar 17, 2005 15.34 15.36 15.20 15.28 7,296,164 -0.06(-0.37%)
Mar 16, 2005 15.37 15.47 15.29 15.34 8,249,474 -0.14(-0.90%)
Mar 15, 2005 15.65 15.67 15.47 15.48 7,672,966 -0.18(-1.13%)
Mar 14, 2005 15.61 15.68 15.49 15.65 6,489,907 +0.00(+0.00%)
Mar 11, 2005 15.79 15.98 15.65 15.65 5,899,958 -0.08(-0.48%)
Mar 10, 2005 15.63 15.84 15.63 15.73 6,736,259 +0.09(+0.61%)
Mar 09, 2005 15.69 15.76 15.54 15.63 10,465,220 -0.18(-1.12%)
Mar 08, 2005 15.75 15.81 15.65 15.81 9,681,099 +0.01(+0.04%)
Mar 07, 2005 15.76 15.96 15.74 15.80 6,965,692 -0.01(-0.04%)
Mar 04, 2005 15.88 15.95 15.78 15.81 5,445,361 -0.04(-0.24%)
Mar 03, 2005 15.91 15.98 15.67 15.85 8,183,854 -0.06(-0.40%)
Mar 02, 2005 15.94 16.08 15.86 15.91 7,955,686 -0.08(-0.51%)
Mar 01, 2005 16.34 16.44 15.74 15.99 11,525,894 +0.16(+1.04%)
Feb 28, 2005 15.77 15.93 15.68 15.83 11,877,713 +0.06(+0.40%)
Feb 25, 2005 15.65 15.86 15.57 15.77 6,408,000 +0.12(+0.77%)
Feb 24, 2005 15.73 15.73 15.51 15.65 5,990,561 -0.08(-0.52%)
Feb 23, 2005 15.63 15.76 15.51 15.73 10,520,088 +0.32(+2.09%)
Feb 22, 2005 15.46 15.86 15.38 15.41 14,333,802 +0.00(+0.00%)
Feb 18, 2005 15.13 15.46 15.12 15.41 11,812,883 +0.28(+1.84%)
Feb 17, 2005 15.21 15.27 15.13 15.13 6,426,658 -0.06(-0.37%)
Feb 16, 2005 15.23 15.36 15.12 15.18 7,608,137 +0.05(+0.33%)
Feb 15, 2005 15.23 15.24 15.06 15.13 6,916,358 -0.13(-0.83%)
Feb 14, 2005 15.29 15.29 15.09 15.26 5,798,287 +0.02(+0.12%)
Feb 11, 2005 15.08 15.29 14.98 15.24 8,082,815 +0.21(+1.39%)
Feb 10, 2005 14.98 15.05 14.93 15.03 6,413,376 +0.06(+0.38%)
Feb 09, 2005 15.22 15.24 14.96 14.98 7,412,699 -0.20(-1.33%)
Feb 08, 2005 15.30 15.30 15.09 15.18 8,777,440 -0.09(-0.62%)
Feb 07, 2005 15.21 15.34 15.17 15.27 7,637,863 +0.02(+0.12%)
Feb 04, 2005 15.08 15.27 15.00 15.25 6,627,314 +0.18(+1.17%)
Feb 03, 2005 15.08 15.14 15.02 15.08 5,122,637 -0.10(-0.67%)
Feb 02, 2005 15.08 15.30 14.99 15.18 9,750,040 +0.21(+1.44%)
Feb 01, 2005 14.86 15.03 14.75 14.96 9,034,386 +0.14(+0.94%)
Jan 31, 2005 14.84 15.00 14.70 14.82 12,194,745 -0.01(-0.09%)
Jan 28, 2005 15.15 15.23 14.72 14.84 17,466,332 -0.40(-2.61%)
Jan 27, 2005 15.49 15.49 15.09 15.24 8,704,704 -0.01(-0.04%)
Jan 26, 2005 15.20 15.34 15.17 15.24 8,008,024 +0.07(+0.46%)
Jan 25, 2005 15.14 15.19 15.05 15.17 11,385,957 +0.03(+0.21%)
Jan 24, 2005 15.32 15.39 15.12 15.14 7,546,311 -0.15(-0.95%)
Jan 21, 2005 15.42 15.56 15.27 15.29 11,199,849 -0.17(-1.10%)
Jan 20, 2005 15.38 15.48 15.24 15.46 14,720,881 -0.05(-0.33%)
Jan 19, 2005 15.53 15.60 15.47 15.51 9,793,049 +0.06(+0.37%)
Jan 18, 2005 15.37 15.53 15.27 15.45 11,723,387 +0.00(+0.00%)
Jan 14, 2005 15.37 15.46 15.34 15.45 6,321,508 +0.02(+0.12%)
Jan 13, 2005 15.51 15.56 15.42 15.43 6,094,131 -0.16(-1.05%)
Jan 12, 2005 15.51 15.62 15.46 15.60 8,254,850 +0.04(+0.24%)
Jan 11, 2005 15.67 15.72 15.46 15.56 7,595,487 -0.24(-1.52%)
Jan 10, 2005 15.56 15.84 15.51 15.80 8,922,911 +0.15(+0.97%)
Jan 07, 2005 15.65 15.74 15.55 15.65 9,858,985 -0.01(-0.04%)
Jan 06, 2005 15.67 15.73 15.62 15.65 7,436,576 -0.03(-0.16%)
Jan 05, 2005 15.81 15.82 15.65 15.68 8,864,722 -0.23(-1.43%)
Jan 04, 2005 16.19 16.20 15.82 15.91 8,983,787 -0.18(-1.10%)
Jan 03, 2005 16.17 16.23 16.03 16.08 7,917,421 -0.12(-0.74%)
Dec 31, 2004 16.22 16.25 16.14 16.20 4,674,839 -0.02(-0.12%)
Dec 30, 2004 16.17 16.26 16.13 16.22 5,963,839 +0.03(+0.20%)
Dec 29, 2004 16.13 16.24 16.13 16.19 5,109,671 -0.02(-0.12%)
Dec 28, 2004 16.13 16.25 16.06 16.21 7,081,278 +0.13(+0.79%)
Dec 27, 2004 16.34 16.37 16.08 16.08 7,754,873 -0.25(-1.55%)
Dec 23, 2004 16.13 16.34 16.13 16.34 8,497,882 +0.18(+1.10%)
Dec 22, 2004 16.06 16.19 15.92 16.16 9,469,692 +0.15(+0.95%)
Dec 21, 2004 15.91 16.03 15.84 16.01 9,287,695 +0.09(+0.56%)
Dec 20, 2004 15.96 16.09 15.81 15.92 14,317,515 -0.03(-0.20%)
Dec 17, 2004 16.05 16.05 15.56 15.95 20,491,972 -0.22(-1.33%)
Dec 16, 2004 15.84 16.28 15.83 16.16 20,809,162 +0.34(+2.12%)
Dec 15, 2004 15.34 15.89 15.31 15.83 18,736,990 +0.45(+2.92%)
Dec 14, 2004 15.17 15.38 15.17 15.38 7,478,161 +0.08(+0.50%)
Dec 13, 2004 15.08 15.32 14.99 15.30 10,200,684 +0.25(+1.64%)
Dec 10, 2004 15.20 15.37 14.84 15.06 8,980,783 +0.10(+0.68%)
Dec 09, 2004 15.03 15.04 14.82 14.96 9,269,986 -0.07(-0.46%)
Dec 08, 2004 15.03 15.09 14.91 15.03 11,020,382 +0.04(+0.25%)
Dec 07, 2004 15.14 15.20 14.97 14.99 7,631,380 -0.15(-1.00%)
Dec 06, 2004 15.24 15.25 15.00 15.14 9,016,992 +0.01(+0.04%)
Dec 03, 2004 15.30 15.36 15.07 15.13 7,407,165 -0.15(-0.95%)
Dec 02, 2004 15.01 15.28 14.93 15.28 8,995,646 +0.27(+1.81%)
Dec 01, 2004 14.87 15.06 14.83 15.01 7,848,164 +0.15(+0.98%)
Nov 30, 2004 14.89 14.94 14.79 14.86 8,524,288 -0.03(-0.21%)
Nov 29, 2004 14.88 14.99 14.80 14.89 7,818,595 +0.11(+0.77%)
Nov 26, 2004 14.80 14.99 14.78 14.78 4,612,856 -0.04(-0.30%)
Nov 24, 2004 14.82 14.91 14.80 14.82 6,773,892 -0.01(-0.04%)
Nov 23, 2004 14.92 14.94 14.74 14.83 7,191,488 -0.01(-0.09%)
Nov 22, 2004 14.74 14.91 14.71 14.84 7,884,848 -0.02(-0.13%)
Nov 19, 2004 15.12 15.12 14.77 14.86 11,177,712 -0.19(-1.26%)
Nov 18, 2004 15.32 15.34 14.96 15.05 11,965,470 -0.31(-2.02%)
Nov 17, 2004 15.34 15.39 15.28 15.36 8,650,469 +0.07(+0.46%)
Nov 16, 2004 15.39 15.39 15.24 15.29 6,929,957 -0.08(-0.53%)
Nov 15, 2004 15.45 15.46 15.18 15.37 7,923,587 -0.03(-0.21%)
Nov 12, 2004 15.35 15.41 15.19 15.41 7,452,546 +0.06(+0.37%)
Nov 11, 2004 15.34 15.43 15.24 15.35 5,968,583 +0.06(+0.37%)
Nov 10, 2004 15.15 15.34 15.05 15.29 10,744,145 +0.15(+0.96%)
Nov 09, 2004 15.08 15.18 14.96 15.15 7,904,139 +0.06(+0.42%)
Nov 08, 2004 15.16 15.19 15.01 15.08 7,479,901 -0.03(-0.21%)
Nov 05, 2004 15.01 15.23 15.00 15.12 10,112,611 +0.11(+0.72%)
Nov 04, 2004 14.99 15.03 14.39 15.01 12,428,131 -0.02(-0.13%)
Nov 03, 2004 15.12 15.18 14.86 15.03 15,635,293 +0.37(+2.50%)
Nov 02, 2004 14.55 14.89 14.55 14.66 12,825,014 -0.11(-0.77%)
Nov 01, 2004 15.01 15.01 14.59 14.77 8,744,867 -0.04(-0.30%)
Oct 29, 2004 15.08 15.13 14.61 14.82 16,614,693 -0.37(-2.42%)
Oct 28, 2004 15.15 15.29 14.99 15.18 6,336,372 +0.03(+0.21%)
Oct 27, 2004 14.74 15.18 14.70 15.15 10,497,793 +0.42(+2.83%)
Oct 26, 2004 14.51 14.74 14.50 14.74 8,240,145 +0.22(+1.53%)
Oct 25, 2004 14.79 14.82 14.45 14.51 10,023,589 -0.27(-1.84%)
Oct 22, 2004 14.67 14.90 14.67 14.79 7,941,613 +0.08(+0.56%)
Oct 21, 2004 14.69 14.82 14.55 14.70 6,787,016 -0.06(-0.43%)
Oct 20, 2004 14.77 14.85 14.68 14.77 6,183,311 -0.01(-0.04%)
Oct 19, 2004 14.86 14.93 14.74 14.77 7,265,015 -0.08(-0.55%)
Oct 18, 2004 14.65 14.87 14.65 14.86 9,174,323 +0.30(+2.09%)
Oct 15, 2004 14.41 14.69 14.41 14.55 11,523,838 +0.01(+0.04%)
Oct 14, 2004 14.63 14.79 14.52 14.55 6,749,699 -0.04(-0.26%)
Oct 13, 2004 14.70 14.80 14.44 14.58 11,643,378 -0.03(-0.17%)
Oct 12, 2004 14.55 14.65 14.49 14.61 9,462,260 -0.06(-0.43%)
Oct 11, 2004 14.64 14.77 14.64 14.67 3,928,193 -0.03(-0.17%)
Oct 08, 2004 14.77 14.86 14.64 14.70 6,643,758 -0.16(-1.11%)
Oct 07, 2004 15.24 15.28 14.80 14.86 10,506,173 -0.43(-2.81%)
Oct 06, 2004 15.22 15.30 15.06 15.29 7,940,981 +0.01(+0.08%)
Oct 05, 2004 15.34 15.43 15.22 15.28 6,668,741 -0.12(-0.78%)
Oct 04, 2004 14.86 15.51 14.86 15.40 11,422,799 +0.13(+0.87%)
Oct 01, 2004 15.06 15.28 15.03 15.27 7,649,406 +0.30(+1.99%)
Sep 30, 2004 15.12 15.13 14.79 14.97 11,521,625 -0.12(-0.80%)
Sep 29, 2004 14.93 15.10 14.91 15.09 6,772,468 +0.01(+0.04%)
Sep 28, 2004 15.10 15.15 15.00 15.08 7,322,412 +0.03(+0.21%)
Sep 27, 2004 15.19 15.24 15.03 15.05 9,116,292 -0.25(-1.61%)
Sep 24, 2004 15.15 15.39 15.15 15.30 5,396,186 +0.18(+1.21%)
Sep 23, 2004 15.28 15.42 15.10 15.12 5,737,568 -0.13(-0.87%)
Sep 22, 2004 15.48 15.53 15.18 15.25 7,769,103 -0.22(-1.39%)
Sep 21, 2004 15.40 15.50 15.34 15.46 5,994,356 +0.13(+0.87%)
Sep 20, 2004 15.36 15.61 15.29 15.33 7,800,886 -0.28(-1.78%)
Sep 17, 2004 15.62 15.63 15.46 15.61 9,428,897 +0.17(+1.11%)
Sep 16, 2004 15.41 15.55 15.36 15.44 7,081,753 +0.09(+0.62%)
Sep 15, 2004 15.42 15.42 15.23 15.34 7,036,372 -0.01(-0.04%)
Sep 14, 2004 15.32 15.45 15.28 15.35 7,043,013 +0.06(+0.41%)
Sep 13, 2004 15.24 15.32 15.15 15.29 8,576,310 +0.11(+0.71%)
Sep 10, 2004 15.12 15.21 15.08 15.18 7,949,361 +0.12(+0.80%)
Sep 09, 2004 15.17 15.17 15.02 15.06 4,793,429 -0.04(-0.25%)
Sep 08, 2004 14.96 15.15 14.93 15.10 6,873,033 +0.14(+0.93%)
Sep 07, 2004 15.02 15.15 14.84 14.96 7,996,955 -0.04(-0.25%)
Sep 03, 2004 15.02 15.16 14.98 14.99 5,110,303 +0.01(+0.04%)
Sep 02, 2004 14.95 15.07 14.81 14.99 6,631,899 +0.04(+0.25%)
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.