Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.34 18.42 17.93 17.97 19,765,304 -0.18(-1.01%)
Jul 30, 2007 18.34 18.44 17.81 18.15 22,635,426 +0.04(+0.21%)
Jul 27, 2007 18.81 19.13 18.11 18.11 25,810,864 -0.77(-4.05%)
Jul 26, 2007 19.87 19.87 18.80 18.88 27,919,060 -1.10(-5.51%)
Jul 25, 2007 19.92 20.10 19.48 19.98 17,388,332 +0.12(+0.61%)
Jul 24, 2007 20.17 20.29 19.84 19.86 19,494,814 -0.46(-2.27%)
Jul 23, 2007 20.10 20.36 20.03 20.32 19,417,508 +0.37(+1.87%)
Jul 20, 2007 20.24 20.29 19.91 19.95 21,211,578 -0.31(-1.53%)
Jul 19, 2007 20.28 20.36 20.14 20.26 11,894,151 -0.01(-0.06%)
Jul 18, 2007 20.34 20.46 20.08 20.27 15,351,724 -0.06(-0.28%)
Jul 17, 2007 20.25 20.42 20.14 20.33 10,163,121 +0.03(+0.12%)
Jul 16, 2007 19.94 20.38 19.94 20.30 9,824,831 +0.03(+0.12%)
Jul 13, 2007 20.24 20.39 20.17 20.28 10,324,730 +0.03(+0.12%)
Jul 12, 2007 20.05 20.37 19.86 20.25 23,631,166 +0.25(+1.27%)
Jul 11, 2007 19.53 20.02 19.53 20.00 18,848,940 +0.44(+2.23%)
Jul 10, 2007 19.86 19.86 19.54 19.56 16,626,486 -0.27(-1.34%)
Jul 09, 2007 20.08 20.05 19.76 19.83 29,746,076 -0.13(-0.63%)
Jul 06, 2007 20.11 20.12 19.90 19.95 11,327,762 -0.23(-1.13%)
Jul 05, 2007 20.12 20.31 19.94 20.18 10,516,250 +0.09(+0.44%)
Jul 03, 2007 20.02 20.12 19.98 20.09 5,780,881 -0.04(-0.22%)
Jul 02, 2007 20.12 20.14 19.88 20.14 24,491,540 +0.18(+0.89%)
Jun 29, 2007 20.24 20.17 19.77 19.96 19,005,794 -0.04(-0.22%)
Jun 28, 2007 20.33 20.40 19.99 20.00 14,447,393 -0.27(-1.31%)
Jun 27, 2007 20.05 20.35 19.88 20.27 13,922,289 +0.23(+1.14%)
Jun 26, 2007 19.96 20.35 19.86 20.04 16,978,824 +0.08(+0.41%)
Jun 25, 2007 20.23 20.28 19.87 19.96 18,313,902 +0.10(+0.51%)
Jun 22, 2007 20.25 20.21 19.76 19.86 22,800,534 -0.39(-1.94%)
Jun 21, 2007 20.05 20.28 19.83 20.25 25,469,512 +0.50(+2.53%)
Jun 20, 2007 19.97 20.15 19.73 19.75 22,536,630 -0.22(-1.11%)
Jun 19, 2007 20.21 20.28 19.72 19.97 51,357,452 +0.80(+4.19%)
Jun 18, 2007 19.49 19.50 19.17 19.17 13,125,918 -0.28(-1.46%)
Jun 15, 2007 19.04 19.53 19.00 19.45 34,233,768 +0.59(+3.12%)
Jun 14, 2007 18.47 19.01 18.47 18.87 12,731,723 +0.06(+0.30%)
Jun 13, 2007 18.48 18.83 18.43 18.81 20,450,544 +0.66(+3.66%)
Jun 12, 2007 18.46 18.46 18.08 18.14 20,463,352 -0.31(-1.68%)
Jun 11, 2007 18.51 18.58 18.33 18.45 17,698,380 -0.06(-0.31%)
Jun 08, 2007 18.42 18.59 18.29 18.51 18,498,244 +0.06(+0.34%)
Jun 07, 2007 19.00 19.08 18.40 18.45 25,933,548 -0.63(-3.31%)
Jun 06, 2007 19.24 19.27 19.00 19.08 14,333,528 -0.16(-0.82%)
Jun 05, 2007 19.14 19.32 18.99 19.24 19,403,140 -0.01(-0.07%)
Jun 04, 2007 19.32 19.31 19.13 19.25 13,406,651 -0.03(-0.13%)
Jun 01, 2007 19.13 19.29 18.97 19.28 24,044,224 +0.11(+0.56%)
May 31, 2007 18.55 19.25 18.55 19.17 15,223,073 +0.12(+0.63%)
May 30, 2007 18.87 19.05 18.84 19.05 10,741,922 +0.01(+0.07%)
May 29, 2007 18.88 19.09 18.66 19.04 16,172,406 +0.03(+0.17%)
May 25, 2007 19.02 19.12 18.96 19.00 13,914,959 +0.01(+0.07%)
May 24, 2007 19.00 19.10 18.96 18.99 14,490,025 +0.02(+0.10%)
May 23, 2007 19.01 19.12 18.87 18.97 10,411,348 -0.14(-0.73%)
May 22, 2007 19.06 19.18 18.84 19.11 12,257,593 -0.06(-0.30%)
May 21, 2007 19.09 19.23 19.01 19.17 11,153,795 -0.09(-0.46%)
May 18, 2007 19.11 19.28 19.00 19.26 15,840,376 +0.15(+0.79%)
May 17, 2007 19.02 19.13 18.94 19.11 10,005,770 +0.08(+0.43%)
May 16, 2007 19.14 19.24 18.97 19.02 13,880,153 -0.09(-0.50%)
May 15, 2007 19.13 19.23 19.02 19.12 10,082,775 +0.09(+0.47%)
May 14, 2007 19.12 19.29 18.96 19.03 11,787,750 -0.09(-0.50%)
May 11, 2007 18.85 19.13 18.70 19.12 11,234,738 +0.23(+1.20%)
May 10, 2007 19.06 19.09 18.88 18.90 12,043,403 -0.23(-1.22%)
May 09, 2007 19.10 19.19 19.00 19.13 12,766,232 +0.03(+0.13%)
May 08, 2007 18.97 19.13 18.92 19.11 15,141,764 +0.06(+0.33%)
May 07, 2007 18.97 19.14 18.91 19.04 17,902,728 +0.06(+0.30%)
May 04, 2007 18.59 19.00 18.56 18.99 26,354,824 +0.43(+2.32%)
May 03, 2007 18.14 18.71 18.14 18.56 23,326,008 +0.40(+2.23%)
May 02, 2007 18.14 18.33 18.09 18.15 26,006,588 +0.01(+0.07%)
May 01, 2007 18.65 18.65 18.12 18.14 19,057,562 -0.11(-0.62%)
Apr 30, 2007 18.66 18.73 18.25 18.25 21,223,260 -0.20(-1.06%)
Apr 27, 2007 18.44 18.51 18.34 18.45 11,667,877 -0.04(-0.21%)
Apr 26, 2007 19.17 19.17 17.95 18.49 27,205,544 -0.30(-1.58%)
Apr 25, 2007 18.25 18.83 18.08 18.78 25,582,004 +0.58(+3.20%)
Apr 24, 2007 18.06 18.23 17.94 18.20 14,502,689 +0.17(+0.95%)
Apr 23, 2007 18.14 18.19 17.97 18.03 11,891,811 -0.10(-0.56%)
Apr 20, 2007 17.97 18.21 17.92 18.13 14,374,521 +0.16(+0.88%)
Apr 19, 2007 17.58 18.11 17.08 17.97 14,285,595 +0.10(+0.57%)
Apr 18, 2007 17.80 17.97 17.67 17.87 11,986,406 -0.02(-0.11%)
Apr 17, 2007 17.72 18.18 17.72 17.89 19,792,560 -0.11(-0.60%)
Apr 16, 2007 17.87 18.11 17.87 18.00 20,028,550 +0.09(+0.49%)
Apr 13, 2007 17.50 17.99 17.44 17.91 18,531,228 +0.49(+2.80%)
Apr 12, 2007 17.50 17.50 17.30 17.42 13,046,062 +0.02(+0.11%)
Apr 11, 2007 17.58 17.64 17.32 17.40 14,885,808 -0.17(-0.97%)
Apr 10, 2007 17.39 17.61 17.37 17.58 11,132,180 +0.08(+0.47%)
Apr 09, 2007 17.59 17.73 17.47 17.49 12,310,598 -0.10(-0.58%)
Apr 05, 2007 17.57 17.64 17.47 17.59 6,981,662 +0.03(+0.14%)
Apr 04, 2007 17.45 17.63 17.42 17.57 8,118,243 +0.15(+0.87%)
Apr 03, 2007 17.57 17.64 17.30 17.42 16,290,150 -0.21(-1.22%)
Apr 02, 2007 17.57 17.66 17.47 17.63 13,227,131 +0.08(+0.43%)
Mar 30, 2007 17.65 17.71 17.39 17.56 11,067,292 -0.09(-0.54%)
Mar 29, 2007 17.47 17.77 17.47 17.65 19,737,578 +0.18(+1.05%)
Mar 28, 2007 17.58 17.64 17.38 17.47 12,001,901 -0.11(-0.65%)
Mar 27, 2007 17.58 17.71 17.40 17.58 19,459,258 +0.11(+0.65%)
Mar 26, 2007 17.35 17.51 17.23 17.47 9,755,201 +0.01(+0.07%)
Mar 23, 2007 17.59 17.64 17.28 17.45 10,800,047 -0.12(-0.68%)
Mar 22, 2007 17.04 17.70 16.90 17.58 12,788,690 +0.05(+0.29%)
Mar 21, 2007 17.11 17.56 16.96 17.52 12,261,551 +0.35(+2.06%)
Mar 20, 2007 17.04 17.37 16.96 17.17 13,171,391 +0.13(+0.78%)
Mar 19, 2007 17.08 17.15 16.90 17.04 10,677,576 +0.08(+0.45%)
Mar 16, 2007 17.15 17.16 16.70 16.96 24,264,998 -0.19(-1.11%)
Mar 15, 2007 17.04 17.16 16.96 17.15 17,848,510 +0.06(+0.37%)
Mar 14, 2007 17.30 17.11 16.77 17.09 17,341,732 +0.14(+0.82%)
Mar 13, 2007 17.30 17.37 16.93 16.95 14,823,502 -0.35(-2.05%)
Mar 12, 2007 17.03 17.32 16.96 17.30 13,136,670 +0.28(+1.63%)
Mar 09, 2007 17.33 17.33 17.01 17.02 9,507,167 -0.15(-0.88%)
Mar 08, 2007 17.21 17.28 17.11 17.18 10,875,069 +0.03(+0.15%)
Mar 07, 2007 17.03 17.24 16.89 17.15 20,247,992 +0.07(+0.41%)
Mar 06, 2007 16.75 17.08 16.70 17.08 14,951,896 +0.42(+2.50%)
Mar 05, 2007 16.52 16.89 16.46 16.66 11,480,673 -0.04(-0.27%)
Mar 02, 2007 16.84 16.89 16.53 16.71 12,112,206 -0.14(-0.83%)
Mar 01, 2007 16.60 17.03 16.44 16.85 18,347,800 +0.16(+0.99%)
Feb 28, 2007 16.65 16.75 16.43 16.68 17,686,436 +0.01(+0.08%)
Feb 27, 2007 17.04 17.20 16.37 16.67 17,705,410 -0.52(-3.05%)
Feb 26, 2007 17.12 17.28 17.04 17.20 8,277,145 +0.09(+0.52%)
Feb 23, 2007 17.13 17.17 17.04 17.11 11,995,354 -0.03(-0.15%)
Feb 22, 2007 17.11 17.16 17.06 17.13 11,594,835 -0.01(-0.07%)
Feb 21, 2007 17.23 17.39 17.08 17.15 10,256,185 -0.22(-1.24%)
Feb 20, 2007 17.44 17.56 17.30 17.36 10,554,716 -0.12(-0.69%)
Feb 16, 2007 17.49 17.84 17.15 17.48 8,545,635 -0.08(-0.47%)
Feb 15, 2007 17.51 17.63 17.37 17.56 9,400,593 +0.03(+0.18%)
Feb 14, 2007 17.45 17.70 17.44 17.53 7,889,357 +0.08(+0.47%)
Feb 13, 2007 17.20 17.45 17.19 17.45 12,856,326 +0.00(+0.00%)
Feb 12, 2007 17.18 17.54 16.98 17.45 29,861,958 -0.59(-3.26%)
Feb 09, 2007 18.21 18.23 18.04 18.04 10,861,629 -0.11(-0.63%)
Feb 08, 2007 18.13 18.25 18.12 18.15 13,371,637 -0.10(-0.55%)
Feb 07, 2007 18.15 18.34 18.11 18.25 16,267,460 +0.07(+0.38%)
Feb 06, 2007 18.17 18.21 18.03 18.18 9,254,648 +0.01(+0.07%)
Feb 05, 2007 18.04 18.21 17.98 18.17 13,349,975 +0.06(+0.31%)
Feb 02, 2007 18.21 18.34 17.93 18.11 15,887,022 -0.10(-0.56%)
Feb 01, 2007 18.28 18.55 18.18 18.21 32,248,722 +0.01(+0.03%)
Jan 31, 2007 18.47 18.59 18.13 18.21 37,836,232 +0.48(+2.71%)
Jan 30, 2007 17.39 17.75 17.39 17.73 25,994,888 +0.38(+2.19%)
Jan 29, 2007 17.51 17.87 17.25 17.35 55,543,700 +0.77(+4.65%)
Jan 26, 2007 16.58 16.66 16.41 16.58 12,453,114 -0.04(-0.27%)
Jan 25, 2007 16.98 16.98 16.61 16.62 12,727,770 -0.45(-2.63%)
Jan 24, 2007 16.84 17.07 16.75 17.07 9,696,753 +0.20(+1.20%)
Jan 23, 2007 16.78 16.98 16.70 16.87 8,579,630 +0.12(+0.72%)
Jan 22, 2007 16.91 16.96 16.63 16.75 10,165,739 -0.09(-0.56%)
Jan 19, 2007 16.94 17.08 16.83 16.84 10,859,889 -0.03(-0.15%)
Jan 18, 2007 17.08 17.08 16.71 16.87 17,153,410 -0.13(-0.74%)
Jan 17, 2007 16.84 17.01 16.73 16.99 13,432,197 +0.19(+1.13%)
Jan 16, 2007 16.60 16.80 16.52 16.80 12,547,354 +0.20(+1.22%)
Jan 12, 2007 16.66 16.84 16.51 16.60 12,033,303 -0.18(-1.09%)
Jan 11, 2007 16.57 16.80 16.43 16.78 13,072,789 +0.21(+1.30%)
Jan 10, 2007 16.58 16.61 16.34 16.57 9,053,676 -0.01(-0.04%)
Jan 09, 2007 16.59 16.63 16.45 16.58 11,878,819 +0.07(+0.42%)
Jan 08, 2007 16.51 16.55 16.27 16.51 12,499,759 -0.05(-0.31%)
Jan 05, 2007 16.88 16.90 16.47 16.56 12,662,308 -0.32(-1.91%)
Jan 04, 2007 16.73 17.09 16.62 16.88 23,352,218 +0.20(+1.17%)
Jan 03, 2007 16.58 16.84 16.57 16.68 17,882,980 +0.04(+0.23%)
Dec 29, 2006 16.60 16.67 16.55 16.65 12,642,226 +0.01(+0.04%)
Dec 28, 2006 16.63 16.70 16.58 16.64 7,763,411 +0.01(+0.08%)
Dec 27, 2006 16.54 16.68 16.50 16.63 9,044,822 +0.15(+0.88%)
Dec 26, 2006 16.43 16.53 16.41 16.48 5,591,149 +0.04(+0.23%)
Dec 22, 2006 16.47 16.51 16.29 16.44 8,114,281 -0.03(-0.19%)
Dec 21, 2006 16.23 16.50 16.18 16.47 11,778,096 +0.18(+1.09%)
Dec 20, 2006 16.20 16.37 16.17 16.30 9,115,027 +0.08(+0.47%)
Dec 19, 2006 16.16 16.29 16.05 16.22 9,932,037 +0.08(+0.47%)
Dec 18, 2006 16.13 16.24 16.11 16.15 8,317,624 -0.05(-0.31%)
Dec 15, 2006 16.18 16.23 16.11 16.20 13,891,222 +0.01(+0.08%)
Dec 14, 2006 16.18 16.44 16.11 16.18 11,470,710 +0.05(+0.31%)
Dec 13, 2006 16.09 16.16 16.01 16.13 11,684,331 +0.03(+0.20%)
Dec 12, 2006 16.08 16.13 15.97 16.10 12,988,353 +0.03(+0.16%)
Dec 11, 2006 16.04 16.16 16.00 16.08 7,691,150 +0.04(+0.28%)
Dec 08, 2006 15.98 16.15 15.86 16.03 9,549,543 +0.06(+0.40%)
Dec 07, 2006 16.10 16.15 15.89 15.97 9,588,915 -0.09(-0.55%)
Dec 06, 2006 15.99 16.09 15.81 16.06 10,080,038 +0.06(+0.40%)
Dec 05, 2006 15.96 16.10 15.75 15.99 11,385,325 +0.03(+0.20%)
Dec 04, 2006 15.75 16.02 15.71 15.96 13,274,235 +0.25(+1.61%)
Dec 01, 2006 15.67 15.73 15.56 15.71 7,238,292 +0.01(+0.04%)
Nov 30, 2006 15.66 15.80 15.59 15.70 7,109,740 +0.03(+0.16%)
Nov 29, 2006 15.62 15.72 15.56 15.68 7,163,501 +0.10(+0.65%)
Nov 28, 2006 15.56 15.64 15.51 15.58 7,676,287 +0.03(+0.16%)
Nov 27, 2006 15.48 15.63 15.44 15.55 10,929,621 +0.08(+0.49%)
Nov 24, 2006 15.53 15.60 15.48 15.48 3,896,885 -0.16(-1.05%)
Nov 22, 2006 15.61 15.68 15.46 15.64 10,929,304 +0.15(+0.94%)
Nov 21, 2006 15.49 15.63 15.42 15.49 11,123,477 -0.03(-0.20%)
Nov 20, 2006 15.63 15.72 15.44 15.53 13,451,014 -0.16(-1.01%)
Nov 17, 2006 15.53 15.70 15.51 15.68 10,779,406 +0.09(+0.57%)
Nov 16, 2006 15.48 15.63 15.42 15.60 9,416,722 +0.10(+0.65%)
Nov 15, 2006 15.35 15.50 15.27 15.49 13,128,131 +0.04(+0.25%)
Nov 14, 2006 15.40 15.49 15.15 15.46 13,729,781 +0.02(+0.12%)
Nov 13, 2006 15.38 15.61 15.37 15.44 9,822,776 -0.01(-0.04%)
Nov 10, 2006 15.53 15.58 15.36 15.44 12,515,413 -0.10(-0.65%)
Nov 09, 2006 15.68 15.75 15.41 15.55 12,471,140 -0.15(-0.93%)
Nov 08, 2006 15.73 15.81 15.58 15.69 10,603,101 -0.17(-1.08%)
Nov 07, 2006 15.68 15.91 15.58 15.86 12,798,766 +0.22(+1.42%)
Nov 06, 2006 15.49 15.69 15.49 15.64 10,806,128 +0.13(+0.81%)
Nov 03, 2006 15.54 15.56 15.38 15.51 9,870,686 +0.04(+0.25%)
Nov 02, 2006 15.58 15.72 15.41 15.48 12,518,418 -0.09(-0.61%)
Nov 01, 2006 15.74 15.78 15.53 15.57 12,341,164 -0.08(-0.53%)
Oct 31, 2006 15.44 15.69 15.34 15.65 15,487,925 +0.27(+1.73%)
Oct 30, 2006 15.58 15.61 15.37 15.39 11,268,790 -0.23(-1.46%)
Oct 27, 2006 15.51 15.63 15.30 15.61 15,145,435 +0.10(+0.65%)
Oct 26, 2006 15.67 15.76 15.13 15.51 18,699,198 -0.08(-0.53%)
Oct 25, 2006 15.71 15.77 15.47 15.60 14,119,864 -0.06(-0.36%)
Oct 24, 2006 15.54 15.67 15.36 15.65 12,915,459 +0.11(+0.73%)
Oct 23, 2006 15.39 15.56 15.30 15.54 10,010,465 +0.05(+0.33%)
Oct 20, 2006 15.58 15.61 15.29 15.49 12,781,531 -0.10(-0.65%)
Oct 19, 2006 15.67 15.67 15.49 15.59 7,032,735 -0.05(-0.32%)
Oct 18, 2006 15.58 15.69 15.54 15.64 8,784,713 +0.17(+1.10%)
Oct 17, 2006 15.43 15.55 15.42 15.47 7,372,220 -0.04(-0.24%)
Oct 16, 2006 15.52 15.61 15.44 15.51 5,958,621 -0.02(-0.12%)
Oct 13, 2006 15.58 15.65 15.46 15.53 7,800,569 -0.03(-0.20%)
Oct 12, 2006 15.43 15.61 15.23 15.56 13,066,306 +0.19(+1.23%)
Oct 11, 2006 15.49 15.56 15.34 15.37 6,827,653 -0.12(-0.78%)
Oct 10, 2006 15.48 15.54 15.28 15.49 8,402,061 +0.07(+0.45%)
Oct 09, 2006 15.44 15.44 15.28 15.42 9,444,235 -0.03(-0.16%)
Oct 06, 2006 15.41 15.54 15.37 15.44 11,319,230 -0.06(-0.41%)
Oct 05, 2006 15.46 15.62 15.45 15.51 19,876,882 -0.06(-0.41%)
Oct 04, 2006 15.48 15.66 15.48 15.57 11,498,223 -0.13(-0.81%)
Oct 03, 2006 15.65 15.77 15.59 15.70 12,201,544 +0.09(+0.57%)
Oct 02, 2006 15.83 15.83 15.61 15.61 7,750,603 -0.15(-0.96%)
Sep 29, 2006 15.68 15.82 15.60 15.76 8,906,150 +0.04(+0.28%)
Sep 28, 2006 15.81 15.87 15.61 15.72 14,187,382 -0.09(-0.60%)
Sep 27, 2006 15.81 15.87 15.66 15.81 13,509,993 -0.06(-0.40%)
Sep 26, 2006 15.75 15.87 15.68 15.87 15,053,409 +0.02(+0.12%)
Sep 25, 2006 15.87 15.96 15.68 15.86 11,915,662 +0.01(+0.04%)
Sep 22, 2006 15.63 15.85 15.43 15.85 14,436,106 +0.22(+1.42%)
Sep 21, 2006 15.74 15.80 15.55 15.63 10,353,903 -0.11(-0.72%)
Sep 20, 2006 15.78 15.78 15.63 15.74 13,293,209 +0.11(+0.73%)
Sep 19, 2006 15.73 15.73 15.53 15.63 13,420,496 -0.11(-0.68%)
Sep 18, 2006 15.80 15.88 15.62 15.73 14,622,372 -0.03(-0.16%)
Sep 15, 2006 15.87 15.87 15.73 15.76 23,405,978 +0.15(+0.97%)
Sep 14, 2006 15.72 15.75 15.52 15.61 16,214,964 -0.08(-0.52%)
Sep 13, 2006 15.49 15.73 15.49 15.69 26,247,724 +0.31(+2.01%)
Sep 12, 2006 15.46 15.48 14.94 15.38 43,450,308 +0.59(+3.98%)
Sep 11, 2006 14.54 14.89 14.46 14.79 18,660,142 +0.13(+0.91%)
Sep 08, 2006 14.51 14.68 14.36 14.66 13,000,053 +0.30(+2.07%)
Sep 07, 2006 14.32 14.47 14.29 14.36 21,427,888 +0.05(+0.35%)
Sep 06, 2006 14.24 14.38 14.24 14.31 12,526,482 -0.09(-0.66%)
Sep 05, 2006 14.19 14.45 14.07 14.41 24,265,838 -0.11(-0.74%)
Sep 01, 2006 14.48 14.58 14.29 14.51 50,011,056 +0.76(+5.52%)
Aug 31, 2006 13.91 13.91 13.75 13.76 11,805,609 -0.15(-1.05%)
Aug 30, 2006 13.84 13.98 13.83 13.90 8,899,351 +0.03(+0.23%)
Aug 29, 2006 13.77 13.88 13.72 13.87 9,782,455 +0.13(+0.97%)
Aug 28, 2006 13.75 13.88 13.72 13.74 9,189,660 +0.03(+0.18%)
Aug 25, 2006 13.66 13.77 13.65 13.71 11,339,628 +0.03(+0.18%)
Aug 24, 2006 13.68 13.77 13.65 13.69 11,469,129 +0.01(+0.05%)
Aug 23, 2006 13.81 13.86 13.62 13.68 16,141,596 -0.13(-0.96%)
Aug 22, 2006 13.66 13.88 13.65 13.81 15,207,577 +0.18(+1.35%)
Aug 21, 2006 13.76 13.82 13.58 13.63 18,364,774 -0.06(-0.42%)
Aug 18, 2006 13.59 13.76 13.43 13.69 22,489,984 +0.10(+0.74%)
Aug 17, 2006 13.44 13.64 13.29 13.58 29,635,460 +0.25(+1.90%)
Aug 16, 2006 13.22 13.38 13.19 13.33 23,961,772 +0.18(+1.39%)
Aug 15, 2006 13.00 13.19 13.00 13.15 26,744,540 +0.24(+1.86%)
Aug 14, 2006 12.87 13.03 12.82 12.91 29,383,574 +0.11(+0.84%)
Aug 11, 2006 13.17 13.19 12.70 12.80 60,579,688 -0.37(-2.83%)
Aug 10, 2006 13.28 13.35 13.17 13.17 36,758,800 -0.18(-1.37%)
Aug 09, 2006 13.46 13.58 13.34 13.36 57,476,724 -0.06(-0.42%)
Aug 08, 2006 13.25 13.71 13.19 13.41 101,873,704 -0.99(-6.85%)
Aug 07, 2006 14.30 14.55 14.25 14.40 29,351,634 +0.01(+0.09%)
Aug 04, 2006 14.55 14.55 13.76 14.39 58,362,044 -0.66(-4.37%)
Aug 03, 2006 14.98 15.08 14.90 15.05 7,993,477 +0.06(+0.42%)
Aug 02, 2006 15.08 15.10 14.90 14.98 11,589,775 -0.07(-0.46%)
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.