Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.30 15.42 15.01 15.01 20,397,578 -0.37(-2.39%)
Dec 28, 2007 15.51 15.63 15.30 15.38 17,536,876 -0.12(-0.80%)
Dec 27, 2007 15.84 15.86 15.47 15.50 17,173,980 -0.32(-2.04%)
Dec 26, 2007 15.82 15.83 15.66 15.83 9,277,802 -0.03(-0.21%)
Dec 24, 2007 15.92 15.98 15.76 15.86 5,156,945 +0.02(+0.14%)
Dec 21, 2007 15.79 15.94 15.79 15.84 30,143,430 +0.05(+0.32%)
Dec 20, 2007 15.91 15.91 15.67 15.79 20,590,478 -0.04(-0.25%)
Dec 19, 2007 15.92 16.00 15.74 15.83 29,940,314 -0.12(-0.75%)
Dec 18, 2007 15.89 16.02 15.64 15.94 24,503,180 +0.20(+1.29%)
Dec 17, 2007 15.79 15.99 15.71 15.74 21,996,408 -0.15(-0.96%)
Dec 14, 2007 16.19 16.27 15.84 15.89 18,478,684 -0.41(-2.53%)
Dec 13, 2007 16.31 16.37 16.11 16.31 17,239,972 -0.05(-0.28%)
Dec 12, 2007 16.42 16.58 16.19 16.35 28,692,576 +0.11(+0.66%)
Dec 11, 2007 16.61 16.61 16.23 16.24 23,688,974 -0.35(-2.08%)
Dec 10, 2007 16.62 16.64 16.48 16.59 9,192,825 +0.05(+0.27%)
Dec 07, 2007 16.46 16.64 16.34 16.54 13,123,482 +0.08(+0.52%)
Dec 06, 2007 16.53 16.56 16.17 16.46 19,716,668 -0.10(-0.62%)
Dec 05, 2007 16.57 16.70 16.09 16.56 30,477,638 +0.11(+0.69%)
Dec 04, 2007 16.58 16.64 16.41 16.45 21,428,516 -0.26(-1.56%)
Dec 03, 2007 16.72 16.78 16.56 16.71 11,787,460 -0.06(-0.37%)
Nov 30, 2007 16.80 16.84 16.63 16.77 23,400,152 +0.13(+0.78%)
Nov 29, 2007 16.47 16.72 16.28 16.64 23,767,210 +0.15(+0.93%)
Nov 28, 2007 16.07 16.54 15.93 16.49 32,884,806 +0.57(+3.59%)
Nov 27, 2007 15.73 15.96 15.63 15.92 25,692,354 +0.29(+1.88%)
Nov 26, 2007 15.87 15.98 15.60 15.62 21,160,052 -0.27(-1.71%)
Nov 23, 2007 15.73 15.98 15.71 15.89 13,037,667 +0.35(+2.26%)
Nov 21, 2007 15.86 15.88 15.47 15.54 26,003,178 -0.37(-2.31%)
Nov 20, 2007 15.92 16.12 15.79 15.91 28,543,076 +0.05(+0.29%)
Nov 19, 2007 15.60 16.10 15.60 15.87 29,471,650 +0.14(+0.86%)
Nov 16, 2007 15.82 15.96 15.56 15.73 17,888,066 +0.02(+0.14%)
Nov 15, 2007 15.85 16.06 15.63 15.71 16,266,296 -0.19(-1.18%)
Nov 14, 2007 15.89 16.10 15.83 15.89 16,477,213 +0.07(+0.43%)
Nov 13, 2007 15.97 16.07 15.64 15.83 24,356,158 -0.05(-0.29%)
Nov 12, 2007 15.90 16.13 15.83 15.87 23,243,294 -0.14(-0.88%)
Nov 09, 2007 16.05 16.30 16.00 16.01 17,388,436 -0.25(-1.53%)
Nov 08, 2007 16.27 16.37 16.06 16.26 19,711,810 +0.00(+0.00%)
Nov 07, 2007 16.31 16.61 16.23 16.26 17,699,258 -0.28(-1.71%)
Nov 06, 2007 16.48 16.69 16.34 16.54 20,790,998 +0.06(+0.34%)
Nov 05, 2007 15.92 16.63 15.92 16.49 22,564,630 +0.14(+0.87%)
Nov 02, 2007 16.64 16.65 16.13 16.35 30,356,806 -0.16(-0.96%)
Nov 01, 2007 16.92 17.11 16.49 16.50 26,524,154 -0.47(-2.77%)
Oct 31, 2007 17.01 17.11 16.90 16.97 19,824,742 -0.02(-0.10%)
Oct 30, 2007 16.79 17.10 16.73 16.99 19,679,336 +0.16(+0.98%)
Oct 29, 2007 16.84 17.01 16.78 16.83 20,999,290 -0.01(-0.07%)
Oct 26, 2007 16.80 17.00 16.70 16.84 23,816,050 +0.22(+1.33%)
Oct 25, 2007 16.33 16.75 16.21 16.62 37,234,660 +0.53(+3.31%)
Oct 24, 2007 16.05 16.12 15.79 16.09 27,888,452 -0.07(-0.42%)
Oct 23, 2007 16.39 16.51 16.00 16.15 26,841,996 -0.21(-1.28%)
Oct 22, 2007 16.40 16.47 16.13 16.36 17,137,308 -0.23(-1.40%)
Oct 19, 2007 16.73 16.92 16.48 16.60 24,815,510 -0.15(-0.88%)
Oct 18, 2007 16.71 16.88 16.64 16.74 13,218,084 -0.14(-0.84%)
Oct 17, 2007 16.82 16.91 16.67 16.88 27,511,248 +0.33(+2.02%)
Oct 16, 2007 16.88 16.90 16.49 16.55 15,843,424 -0.28(-1.65%)
Oct 15, 2007 16.87 16.91 16.71 16.83 13,766,843 -0.02(-0.13%)
Oct 12, 2007 16.77 16.89 16.69 16.85 8,873,023 +0.15(+0.92%)
Oct 11, 2007 16.93 16.96 16.63 16.70 14,950,931 -0.07(-0.44%)
Oct 10, 2007 16.94 17.00 16.71 16.77 11,358,029 -0.12(-0.74%)
Oct 09, 2007 16.96 17.08 16.78 16.90 13,598,823 -0.07(-0.40%)
Oct 08, 2007 16.93 17.04 16.93 16.96 9,069,201 -0.07(-0.40%)
Oct 05, 2007 16.90 17.09 16.82 17.03 15,174,958 +0.20(+1.18%)
Oct 04, 2007 16.84 17.18 16.78 16.83 14,083,271 +0.00(+0.00%)
Oct 03, 2007 16.39 16.93 16.30 16.83 23,855,816 +0.36(+2.16%)
Oct 02, 2007 16.47 16.60 16.40 16.48 26,023,098 +0.05(+0.28%)
Oct 01, 2007 16.42 16.63 16.16 16.43 27,798,348 +0.12(+0.73%)
Sep 28, 2007 16.35 16.48 16.27 16.31 13,989,456 -0.11(-0.65%)
Sep 27, 2007 16.33 16.49 16.18 16.42 12,613,849 +0.07(+0.42%)
Sep 26, 2007 16.20 16.44 16.13 16.35 13,744,935 +0.20(+1.23%)
Sep 25, 2007 16.30 16.38 16.06 16.15 21,922,426 -0.14(-0.87%)
Sep 24, 2007 16.47 16.50 16.22 16.30 23,557,748 -0.12(-0.72%)
Sep 21, 2007 16.16 16.45 16.15 16.41 18,480,936 +0.26(+1.61%)
Sep 20, 2007 16.40 16.43 16.08 16.15 18,615,564 -0.21(-1.28%)
Sep 19, 2007 16.35 16.57 16.03 16.36 29,083,796 +0.00(+0.00%)
Sep 18, 2007 15.94 16.40 15.83 16.36 22,266,062 +0.47(+2.96%)
Sep 17, 2007 16.03 16.13 15.85 15.89 12,059,083 -0.17(-1.06%)
Sep 14, 2007 16.30 16.25 16.01 16.06 15,517,004 -0.24(-1.46%)
Sep 13, 2007 16.10 16.40 16.09 16.30 17,523,700 +0.26(+1.62%)
Sep 12, 2007 15.85 16.07 15.85 16.04 15,474,821 +0.06(+0.39%)
Sep 11, 2007 16.18 16.27 15.83 15.98 19,782,338 +0.13(+0.82%)
Sep 10, 2007 15.73 15.92 15.52 15.85 13,451,474 +0.11(+0.68%)
Sep 07, 2007 16.03 16.13 15.72 15.74 18,286,592 -0.49(-3.00%)
Sep 06, 2007 16.16 16.38 16.02 16.23 14,637,860 -0.10(-0.62%)
Sep 05, 2007 16.35 16.49 16.16 16.33 16,870,526 -0.19(-1.17%)
Sep 04, 2007 16.24 16.60 16.19 16.52 12,647,467 +0.02(+0.14%)
Aug 31, 2007 16.49 16.67 16.26 16.50 14,336,096 +0.20(+1.22%)
Aug 30, 2007 16.33 16.48 16.24 16.30 8,671,303 -0.12(-0.72%)
Aug 29, 2007 16.32 16.44 16.09 16.42 11,852,901 +0.15(+0.90%)
Aug 28, 2007 16.57 16.69 16.24 16.27 13,148,297 -0.37(-2.21%)
Aug 27, 2007 16.72 16.95 16.62 16.64 13,220,794 -0.08(-0.51%)
Aug 24, 2007 16.44 16.75 16.41 16.73 15,938,025 +0.31(+1.90%)
Aug 23, 2007 16.48 16.50 16.23 16.41 14,668,248 +0.14(+0.87%)
Aug 22, 2007 16.12 16.41 15.93 16.27 12,634,520 +0.35(+2.17%)
Aug 21, 2007 15.95 16.20 15.77 15.93 15,119,283 +0.01(+0.07%)
Aug 20, 2007 15.71 16.03 15.65 15.92 19,025,164 +0.26(+1.66%)
Aug 17, 2007 15.70 15.79 14.93 15.66 35,759,636 +0.16(+1.06%)
Aug 16, 2007 15.62 15.96 15.21 15.49 30,023,438 -0.29(-1.86%)
Aug 15, 2007 16.13 16.24 15.76 15.79 21,727,464 -0.35(-2.14%)
Aug 14, 2007 16.46 16.47 16.12 16.13 18,894,878 -0.26(-1.59%)
Aug 13, 2007 16.33 16.60 16.23 16.39 16,718,054 +0.08(+0.49%)
Aug 10, 2007 15.58 16.41 15.57 16.31 29,556,780 +0.36(+2.27%)
Aug 09, 2007 16.54 16.87 15.85 15.95 40,054,712 -0.99(-5.85%)
Aug 08, 2007 16.40 16.97 16.35 16.94 27,435,978 +0.57(+3.49%)
Aug 07, 2007 16.01 16.47 16.01 16.37 28,934,348 +0.23(+1.40%)
Aug 06, 2007 15.90 16.20 15.55 16.14 32,821,944 +0.20(+1.28%)
Aug 03, 2007 15.96 16.20 15.86 15.94 31,066,164 -0.26(-1.61%)
Aug 02, 2007 16.24 16.33 15.97 16.20 21,794,248 -0.03(-0.17%)
Aug 01, 2007 15.85 16.29 15.85 16.23 21,502,632 +0.15(+0.92%)
Jul 31, 2007 16.41 16.48 16.05 16.08 22,084,854 -0.16(-1.01%)
Jul 30, 2007 16.41 16.50 15.94 16.24 25,291,798 +0.03(+0.21%)
Jul 27, 2007 16.84 17.12 16.21 16.21 28,839,890 -0.68(-4.05%)
Jul 26, 2007 17.78 17.78 16.83 16.90 31,195,492 -0.98(-5.51%)
Jul 25, 2007 17.83 17.99 17.43 17.88 19,428,934 +0.11(+0.60%)
Jul 24, 2007 18.05 18.16 17.76 17.77 21,782,620 -0.41(-2.27%)
Jul 23, 2007 17.99 18.23 17.93 18.19 21,696,242 +0.33(+1.87%)
Jul 20, 2007 18.12 18.16 17.82 17.85 23,700,856 -0.28(-1.53%)
Jul 19, 2007 18.15 18.22 18.03 18.13 13,289,985 -0.01(-0.06%)
Jul 18, 2007 18.20 18.31 17.97 18.14 17,153,320 -0.05(-0.28%)
Jul 17, 2007 18.12 18.28 18.03 18.19 11,355,810 +0.02(+0.12%)
Jul 16, 2007 17.85 18.24 17.85 18.17 10,977,821 +0.02(+0.13%)
Jul 13, 2007 18.11 18.25 18.06 18.15 11,536,385 +0.02(+0.12%)
Jul 12, 2007 17.95 18.23 17.77 18.12 26,404,392 +0.23(+1.27%)
Jul 11, 2007 17.48 17.91 17.48 17.90 21,060,950 +0.39(+2.23%)
Jul 10, 2007 17.78 17.78 17.48 17.51 18,577,682 -0.24(-1.34%)
Jul 09, 2007 17.97 17.94 17.69 17.74 33,236,916 -0.11(-0.63%)
Jul 06, 2007 18.00 18.01 17.81 17.86 12,657,128 -0.20(-1.13%)
Jul 05, 2007 18.00 18.18 17.85 18.06 11,750,381 +0.08(+0.44%)
Jul 03, 2007 17.92 18.01 17.89 17.98 6,459,294 -0.04(-0.22%)
Jul 02, 2007 18.00 18.02 17.80 18.02 27,365,736 +0.16(+0.89%)
Jun 29, 2007 18.11 18.06 17.69 17.86 21,236,212 -0.04(-0.22%)
Jun 28, 2007 18.20 18.25 17.89 17.90 16,142,861 -0.24(-1.31%)
Jun 27, 2007 17.94 18.21 17.80 18.14 15,556,135 +0.20(+1.14%)
Jun 26, 2007 17.86 18.21 17.78 17.94 18,971,368 +0.07(+0.41%)
Jun 25, 2007 18.11 18.15 17.78 17.86 20,463,122 +0.09(+0.51%)
Jun 22, 2007 18.12 18.08 17.69 17.77 25,476,282 -0.35(-1.94%)
Jun 21, 2007 17.94 18.15 17.74 18.12 28,458,478 +0.45(+2.53%)
Jun 20, 2007 17.87 18.03 17.65 17.68 25,181,408 -0.20(-1.11%)
Jun 19, 2007 18.08 18.15 17.65 17.87 57,384,488 +0.72(+4.19%)
Jun 18, 2007 17.44 17.45 17.16 17.16 14,666,305 -0.25(-1.46%)
Jun 15, 2007 17.04 17.48 17.01 17.41 38,251,260 +0.53(+3.12%)
Jun 14, 2007 16.53 17.01 16.53 16.88 14,225,849 +0.05(+0.30%)
Jun 13, 2007 16.54 16.85 16.49 16.83 22,850,510 +0.59(+3.66%)
Jun 12, 2007 16.52 16.52 16.18 16.24 22,864,820 -0.28(-1.68%)
Jun 11, 2007 16.57 16.63 16.41 16.52 19,775,366 -0.05(-0.31%)
Jun 08, 2007 16.49 16.63 16.37 16.57 20,669,098 +0.06(+0.34%)
Jun 07, 2007 17.00 17.08 16.47 16.51 28,976,970 -0.57(-3.31%)
Jun 06, 2007 17.22 17.25 17.00 17.08 16,015,634 -0.14(-0.82%)
Jun 05, 2007 17.13 17.29 16.99 17.22 21,680,188 -0.01(-0.07%)
Jun 04, 2007 17.29 17.29 17.12 17.23 14,979,984 -0.02(-0.13%)
Jun 01, 2007 17.12 17.26 16.98 17.25 26,865,924 +0.10(+0.56%)
May 31, 2007 16.60 17.23 16.60 17.16 17,009,570 +0.11(+0.63%)
May 30, 2007 16.88 17.05 16.86 17.05 12,002,536 +0.01(+0.07%)
May 29, 2007 16.90 17.08 16.70 17.04 18,070,312 +0.03(+0.17%)
May 25, 2007 17.03 17.11 16.97 17.01 15,547,944 +0.01(+0.07%)
May 24, 2007 17.01 17.09 16.97 17.00 16,190,497 +0.02(+0.10%)
May 23, 2007 17.01 17.11 16.89 16.98 11,633,168 -0.12(-0.73%)
May 22, 2007 17.06 17.16 16.86 17.10 13,696,078 -0.05(-0.30%)
May 21, 2007 17.08 17.21 17.01 17.16 12,462,744 -0.08(-0.46%)
May 18, 2007 17.10 17.25 17.00 17.23 17,699,318 +0.14(+0.79%)
May 17, 2007 17.02 17.12 16.95 17.10 11,179,994 +0.07(+0.43%)
May 16, 2007 17.13 17.22 16.97 17.03 15,509,054 -0.08(-0.50%)
May 15, 2007 17.12 17.21 17.03 17.11 11,266,036 +0.08(+0.47%)
May 14, 2007 17.12 17.26 16.97 17.03 13,171,097 -0.08(-0.50%)
May 11, 2007 16.87 17.12 16.74 17.12 12,553,187 +0.20(+1.21%)
May 10, 2007 17.06 17.09 16.90 16.91 13,456,752 -0.21(-1.22%)
May 09, 2007 17.09 17.18 17.01 17.12 14,264,409 +0.02(+0.13%)
May 08, 2007 16.98 17.12 16.93 17.10 16,918,720 +0.06(+0.33%)
May 07, 2007 16.98 17.13 16.92 17.04 20,003,696 +0.05(+0.30%)
May 04, 2007 16.63 17.01 16.61 16.99 29,447,684 +0.38(+2.32%)
May 03, 2007 16.24 16.75 16.24 16.61 26,063,424 +0.36(+2.23%)
May 02, 2007 16.23 16.40 16.19 16.24 29,058,582 +0.01(+0.07%)
May 01, 2007 16.69 16.69 16.22 16.23 21,294,056 -0.10(-0.62%)
Apr 30, 2007 16.70 16.77 16.33 16.33 23,713,908 -0.18(-1.06%)
Apr 27, 2007 16.50 16.57 16.41 16.51 13,037,156 -0.03(-0.20%)
Apr 26, 2007 17.16 17.16 16.06 16.54 30,398,240 -0.27(-1.58%)
Apr 25, 2007 16.33 16.86 16.18 16.81 28,584,170 +0.52(+3.20%)
Apr 24, 2007 16.17 16.31 16.05 16.29 16,204,647 +0.15(+0.95%)
Apr 23, 2007 16.24 16.28 16.08 16.14 13,287,370 -0.09(-0.56%)
Apr 20, 2007 16.09 16.30 16.04 16.23 16,061,438 +0.14(+0.88%)
Apr 19, 2007 15.73 16.21 15.28 16.09 15,962,076 +0.09(+0.57%)
Apr 18, 2007 15.93 16.08 15.81 16.00 13,393,067 -0.02(-0.11%)
Apr 17, 2007 15.86 16.27 15.86 16.01 22,115,310 -0.10(-0.60%)
Apr 16, 2007 15.99 16.21 15.99 16.11 22,378,992 +0.08(+0.49%)
Apr 13, 2007 15.66 16.10 15.61 16.03 20,705,954 +0.44(+2.80%)
Apr 12, 2007 15.66 15.66 15.48 15.59 14,577,078 +0.02(+0.11%)
Apr 11, 2007 15.73 15.79 15.50 15.58 16,632,726 -0.15(-0.97%)
Apr 10, 2007 15.57 15.76 15.54 15.73 12,438,593 +0.07(+0.47%)
Apr 09, 2007 15.75 15.87 15.63 15.66 13,755,304 -0.09(-0.58%)
Apr 05, 2007 15.72 15.79 15.63 15.75 7,800,993 +0.02(+0.14%)
Apr 04, 2007 15.62 15.78 15.59 15.72 9,070,957 +0.14(+0.87%)
Apr 03, 2007 15.72 15.79 15.49 15.59 18,201,876 -0.19(-1.22%)
Apr 02, 2007 15.72 15.80 15.63 15.78 14,779,396 +0.07(+0.43%)
Mar 30, 2007 15.80 15.85 15.57 15.71 12,366,090 -0.08(-0.54%)
Mar 29, 2007 15.63 15.90 15.63 15.80 22,053,874 +0.16(+1.05%)
Mar 28, 2007 15.73 15.79 15.56 15.63 13,410,379 -0.10(-0.65%)
Mar 27, 2007 15.73 15.85 15.58 15.73 21,742,892 +0.10(+0.65%)
Mar 26, 2007 15.53 15.67 15.42 15.63 10,900,019 +0.01(+0.07%)
Mar 23, 2007 15.74 15.79 15.46 15.62 12,067,483 -0.11(-0.68%)
Mar 22, 2007 15.25 15.84 15.12 15.73 14,289,502 +0.05(+0.29%)
Mar 21, 2007 15.31 15.71 15.18 15.68 13,700,500 +0.32(+2.06%)
Mar 20, 2007 15.25 15.54 15.18 15.37 14,717,115 +0.12(+0.78%)
Mar 19, 2007 15.28 15.34 15.13 15.25 11,930,639 +0.07(+0.45%)
Mar 16, 2007 15.35 15.36 14.95 15.18 27,112,608 -0.17(-1.11%)
Mar 15, 2007 15.25 15.36 15.17 15.35 19,943,114 +0.06(+0.37%)
Mar 14, 2007 15.49 15.31 15.00 15.29 19,376,864 +0.12(+0.82%)
Mar 13, 2007 15.49 15.54 15.15 15.17 16,563,108 -0.32(-2.05%)
Mar 12, 2007 15.24 15.50 15.17 15.49 14,678,319 +0.25(+1.63%)
Mar 09, 2007 15.51 15.51 15.23 15.24 10,622,877 -0.14(-0.88%)
Mar 08, 2007 15.41 15.46 15.31 15.37 12,151,309 +0.02(+0.15%)
Mar 07, 2007 15.24 15.43 15.12 15.35 22,624,186 +0.06(+0.41%)
Mar 06, 2007 14.99 15.29 14.94 15.29 16,706,570 +0.37(+2.50%)
Mar 05, 2007 14.78 15.12 14.73 14.91 12,827,983 -0.04(-0.26%)
Mar 02, 2007 15.07 15.11 14.80 14.95 13,533,629 -0.12(-0.83%)
Mar 01, 2007 14.86 15.24 14.72 15.08 20,501,000 +0.15(+0.99%)
Feb 28, 2007 14.90 14.99 14.70 14.93 19,762,020 +0.01(+0.08%)
Feb 27, 2007 15.25 15.40 14.65 14.92 19,783,222 -0.47(-3.05%)
Feb 26, 2007 15.32 15.47 15.25 15.39 9,248,507 +0.08(+0.52%)
Feb 23, 2007 15.33 15.37 15.25 15.31 13,403,065 -0.02(-0.15%)
Feb 22, 2007 15.31 15.36 15.27 15.33 12,955,542 -0.01(-0.07%)
Feb 21, 2007 15.42 15.56 15.29 15.34 11,459,795 -0.19(-1.24%)
Feb 20, 2007 15.61 15.71 15.48 15.54 11,793,361 -0.11(-0.69%)
Feb 16, 2007 15.65 15.97 15.35 15.64 9,548,504 -0.07(-0.47%)
Feb 15, 2007 15.67 15.78 15.55 15.72 10,503,797 +0.03(+0.18%)
Feb 14, 2007 15.62 15.84 15.60 15.69 8,815,210 +0.07(+0.47%)
Feb 13, 2007 15.40 15.62 15.39 15.62 14,365,076 +0.00(+0.00%)
Feb 12, 2007 15.38 15.70 15.20 15.62 33,366,398 -0.53(-3.26%)
Feb 09, 2007 16.30 16.31 16.14 16.14 12,136,291 -0.10(-0.63%)
Feb 08, 2007 16.22 16.33 16.22 16.24 14,940,861 -0.09(-0.55%)
Feb 07, 2007 16.24 16.41 16.20 16.33 18,176,522 +0.06(+0.38%)
Feb 06, 2007 16.26 16.30 16.14 16.27 10,340,724 +0.01(+0.07%)
Feb 05, 2007 16.15 16.30 16.09 16.26 14,916,656 +0.05(+0.31%)
Feb 02, 2007 16.30 16.41 16.05 16.21 17,751,438 -0.09(-0.56%)
Feb 01, 2007 16.36 16.60 16.27 16.30 36,033,260 +0.01(+0.03%)
Jan 31, 2007 16.53 16.63 16.23 16.30 42,276,492 +0.43(+2.71%)
Jan 30, 2007 15.57 15.89 15.57 15.87 29,045,510 +0.34(+2.19%)
Jan 29, 2007 15.67 16.00 15.44 15.53 62,062,008 +0.69(+4.65%)
Jan 26, 2007 14.84 14.91 14.69 14.84 13,914,545 -0.04(-0.27%)
Jan 25, 2007 15.20 15.20 14.86 14.87 14,221,432 -0.40(-2.63%)
Jan 24, 2007 15.07 15.28 14.99 15.28 10,834,712 +0.18(+1.20%)
Jan 23, 2007 15.02 15.20 14.95 15.10 9,586,490 +0.11(+0.72%)
Jan 22, 2007 15.13 15.18 14.89 14.99 11,358,736 -0.08(-0.56%)
Jan 19, 2007 15.16 15.28 15.06 15.07 12,134,348 -0.02(-0.15%)
Jan 18, 2007 15.28 15.29 14.95 15.10 19,166,442 -0.11(-0.74%)
Jan 17, 2007 15.07 15.23 14.97 15.21 15,008,528 +0.17(+1.13%)
Jan 16, 2007 14.86 15.04 14.78 15.04 14,019,844 +0.18(+1.22%)
Jan 12, 2007 14.91 15.07 14.77 14.86 13,445,467 -0.16(-1.09%)
Jan 11, 2007 14.83 15.04 14.70 15.02 14,606,941 +0.19(+1.30%)
Jan 10, 2007 14.84 14.86 14.62 14.83 10,116,167 -0.01(-0.04%)
Jan 09, 2007 14.85 14.89 14.72 14.84 13,272,854 +0.06(+0.42%)
Jan 08, 2007 14.77 14.81 14.56 14.77 13,966,664 -0.05(-0.31%)
Jan 05, 2007 15.11 15.13 14.74 14.82 14,148,288 -0.29(-1.91%)
Jan 04, 2007 14.97 15.30 14.87 15.11 26,092,708 +0.18(+1.18%)
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.