Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.64 18.79 18.43 18.61 24,002,238 -0.03(-0.15%)
Mar 30, 2011 18.64 18.64 18.64 18.64 27,121,120 -0.03(-0.15%)
Mar 29, 2011 18.80 18.85 18.64 18.67 26,882,578 -0.10(-0.52%)
Mar 28, 2011 19.03 19.05 18.74 18.77 26,426,152 -0.22(-1.14%)
Mar 25, 2011 18.44 19.45 18.29 18.98 59,426,712 +0.60(+3.25%)
Mar 24, 2011 18.20 18.45 18.14 18.39 14,649,585 +0.19(+1.03%)
Mar 23, 2011 18.19 18.29 17.99 18.20 20,889,992 -0.09(-0.49%)
Mar 22, 2011 18.61 18.71 18.27 18.29 28,636,578 +0.22(+1.19%)
Mar 21, 2011 18.09 18.15 18.05 18.07 15,266,710 +0.17(+0.97%)
Mar 18, 2011 17.84 17.97 17.74 17.90 19,556,706 +0.21(+1.18%)
Mar 17, 2011 17.55 17.76 17.50 17.69 21,211,458 +0.32(+1.84%)
Mar 16, 2011 17.77 17.77 17.37 17.37 19,430,002 -0.42(-2.35%)
Mar 15, 2011 17.80 18.23 17.77 17.79 33,131,632 -0.44(-2.40%)
Mar 14, 2011 18.18 18.34 18.10 18.23 15,612,414 -0.15(-0.80%)
Mar 11, 2011 18.21 18.39 18.18 18.37 13,184,499 +0.10(+0.57%)
Mar 10, 2011 18.25 18.36 18.18 18.27 14,168,524 -0.06(-0.34%)
Mar 09, 2011 18.33 18.40 18.26 18.33 12,235,492 -0.07(-0.38%)
Mar 08, 2011 18.35 18.46 18.24 18.40 19,222,012 +0.10(+0.53%)
Mar 07, 2011 18.38 18.43 18.23 18.30 48,575,984 -0.08(-0.45%)
Mar 04, 2011 18.20 18.39 18.14 18.39 45,705,284 +0.56(+3.12%)
Mar 03, 2011 17.78 18.24 17.73 17.83 45,709,644 +0.17(+0.94%)
Mar 02, 2011 17.83 17.84 17.57 17.66 12,903,630 -0.13(-0.74%)
Mar 01, 2011 17.85 17.98 17.78 17.79 14,223,604 -0.16(-0.89%)
Feb 28, 2011 17.80 17.96 17.78 17.95 15,049,183 +0.22(+1.26%)
Feb 25, 2011 17.68 17.75 17.58 17.73 10,165,336 +0.06(+0.35%)
Feb 24, 2011 17.51 17.72 17.51 17.67 13,774,031 +0.01(+0.08%)
Feb 23, 2011 17.61 17.70 17.53 17.66 13,373,581 +0.00(+0.00%)
Feb 22, 2011 17.62 17.75 17.48 17.66 12,874,243 -0.08(-0.43%)
Feb 18, 2011 17.86 17.89 17.61 17.73 22,565,834 -0.19(-1.09%)
Feb 17, 2011 17.80 17.94 17.74 17.93 8,076,150 +0.10(+0.59%)
Feb 16, 2011 17.81 17.91 17.75 17.82 9,145,856 +0.01(+0.04%)
Feb 15, 2011 17.64 17.82 17.62 17.82 9,866,833 +0.03(+0.20%)
Feb 14, 2011 17.57 17.81 17.55 17.78 13,800,888 +0.24(+1.35%)
Feb 11, 2011 17.74 17.74 17.54 17.54 14,961,079 -0.22(-1.25%)
Feb 10, 2011 17.90 17.91 17.74 17.77 13,434,692 -0.13(-0.70%)
Feb 09, 2011 17.91 17.98 17.82 17.89 12,114,600 -0.02(-0.12%)
Feb 08, 2011 18.02 18.07 17.89 17.91 12,098,358 -0.06(-0.31%)
Feb 07, 2011 17.99 18.12 17.94 17.97 16,642,186 +0.09(+0.51%)
Feb 04, 2011 17.71 17.92 17.61 17.88 10,203,551 +0.14(+0.78%)
Feb 03, 2011 17.50 17.86 17.46 17.74 15,345,471 +0.15(+0.87%)
Feb 02, 2011 17.67 17.68 17.57 17.59 14,099,301 +0.01(+0.04%)
Feb 01, 2011 17.63 17.70 17.54 17.58 15,102,815 +0.06(+0.36%)
Jan 31, 2011 18.00 18.02 17.50 17.52 21,938,964 -0.42(-2.37%)
Jan 28, 2011 18.37 18.39 17.94 17.94 15,012,870 -0.39(-2.13%)
Jan 27, 2011 18.06 18.50 18.03 18.33 19,651,816 +0.29(+1.62%)
Jan 26, 2011 18.18 18.21 18.03 18.04 10,040,773 -0.07(-0.38%)
Jan 25, 2011 18.07 18.12 17.98 18.11 10,380,768 +0.02(+0.12%)
Jan 24, 2011 18.09 18.18 18.07 18.09 12,667,979 -0.04(-0.23%)
Jan 21, 2011 18.03 18.15 17.99 18.13 26,193,036 +0.16(+0.89%)
Jan 20, 2011 17.82 18.02 17.78 17.97 12,498,193 +0.15(+0.86%)
Jan 19, 2011 17.88 17.98 17.78 17.82 9,876,963 -0.10(-0.58%)
Jan 18, 2011 18.01 18.01 17.85 17.92 12,410,635 -0.06(-0.31%)
Jan 14, 2011 17.98 18.03 17.90 17.98 9,463,659 -0.04(-0.23%)
Jan 13, 2011 18.01 18.05 17.93 18.02 11,132,488 -0.03(-0.19%)
Jan 12, 2011 17.88 18.05 17.83 18.05 15,043,611 +0.24(+1.33%)
Jan 11, 2011 17.91 17.92 17.70 17.82 15,753,625 -0.09(-0.50%)
Jan 10, 2011 17.88 17.96 17.85 17.91 15,146,843 -0.04(-0.23%)
Jan 07, 2011 18.02 18.06 17.89 17.95 16,226,047 -0.03(-0.15%)
Jan 06, 2011 18.09 18.19 17.93 17.98 17,507,324 -0.15(-0.84%)
Jan 05, 2011 18.24 18.27 18.00 18.13 20,494,434 -0.08(-0.42%)
Jan 04, 2011 18.32 18.33 18.17 18.21 20,701,054 -0.08(-0.41%)
Jan 03, 2011 18.31 18.36 18.25 18.28 18,319,458 +0.09(+0.49%)
Dec 31, 2010 18.19 18.29 18.14 18.19 9,059,846 +0.02(+0.11%)
Dec 30, 2010 18.21 18.27 18.15 18.17 6,895,116 -0.07(-0.38%)
Dec 29, 2010 18.29 18.36 18.24 18.24 8,000,589 -0.03(-0.15%)
Dec 28, 2010 18.29 18.33 18.18 18.27 12,420,202 +0.06(+0.34%)
Dec 27, 2010 18.05 18.28 18.01 18.21 9,134,456 +0.12(+0.68%)
Dec 23, 2010 18.10 18.21 18.05 18.08 10,166,264 -0.01(-0.08%)
Dec 22, 2010 18.14 18.21 18.05 18.10 14,086,148 -0.01(-0.08%)
Dec 21, 2010 18.27 18.33 18.05 18.11 21,807,352 -0.14(-0.79%)
Dec 20, 2010 18.22 18.28 18.19 18.25 10,694,905 +0.05(+0.30%)
Dec 17, 2010 18.32 18.36 18.16 18.20 17,319,182 -0.16(-0.86%)
Dec 16, 2010 18.31 18.41 18.27 18.36 9,467,183 +0.05(+0.26%)
Dec 15, 2010 18.26 18.47 18.21 18.31 14,074,721 +0.07(+0.38%)
Dec 14, 2010 18.05 18.24 18.03 18.24 13,332,164 +0.20(+1.10%)
Dec 13, 2010 17.89 18.14 17.86 18.04 14,106,009 +0.15(+0.84%)
Dec 10, 2010 17.83 17.93 17.80 17.89 11,433,829 +0.10(+0.54%)
Dec 09, 2010 17.83 17.84 17.69 17.79 7,869,298 +0.00(+0.00%)
Dec 08, 2010 17.79 17.81 17.63 17.79 10,086,468 +0.05(+0.27%)
Dec 07, 2010 17.84 17.87 17.69 17.74 12,235,866 -0.04(-0.23%)
Dec 06, 2010 17.75 17.85 17.72 17.79 21,676,072 -0.01(-0.08%)
Dec 03, 2010 17.68 17.81 17.59 17.80 13,011,864 +0.05(+0.27%)
Dec 02, 2010 17.61 17.77 17.53 17.75 11,798,405 +0.19(+1.10%)
Dec 01, 2010 17.63 17.63 17.46 17.56 12,727,652 +0.22(+1.27%)
Nov 30, 2010 17.26 17.45 17.24 17.34 16,429,599 -0.12(-0.71%)
Nov 29, 2010 17.46 17.51 17.24 17.46 12,132,173 -0.09(-0.51%)
Nov 26, 2010 17.55 17.62 17.55 17.55 3,130,953 -0.07(-0.39%)
Nov 24, 2010 17.68 17.62 17.62 17.62 8,883,778 +0.06(+0.35%)
Nov 23, 2010 17.65 17.66 17.47 17.56 13,289,599 -0.23(-1.31%)
Nov 22, 2010 17.77 17.86 17.66 17.79 13,581,205 -0.03(-0.19%)
Nov 19, 2010 17.86 17.94 17.76 17.83 22,691,482 -0.25(-1.41%)
Nov 18, 2010 17.96 18.13 17.83 18.08 12,171,705 +0.25(+1.39%)
Nov 17, 2010 17.98 18.01 17.72 17.83 12,059,815 -0.05(-0.31%)
Nov 16, 2010 17.96 18.03 17.76 17.89 14,392,186 +0.05(+0.31%)
Nov 15, 2010 17.84 18.32 17.81 17.83 20,456,894 -0.04(-0.23%)
Nov 12, 2010 18.00 18.10 17.86 17.88 15,587,971 -0.17(-0.95%)
Nov 11, 2010 18.02 18.07 17.96 18.05 8,806,106 -0.03(-0.15%)
Nov 10, 2010 17.99 18.14 17.95 18.07 14,923,182 +0.04(+0.23%)
Nov 09, 2010 18.20 18.20 17.98 18.03 11,836,601 -0.22(-1.20%)
Nov 08, 2010 18.23 18.29 18.06 18.25 10,435,137 -0.08(-0.45%)
Nov 05, 2010 18.47 18.48 18.22 18.34 13,421,783 -0.10(-0.52%)
Nov 04, 2010 18.43 18.47 18.25 18.43 14,684,252 +0.12(+0.68%)
Nov 03, 2010 18.47 18.51 18.16 18.31 19,089,032 -0.17(-0.93%)
Nov 02, 2010 18.62 18.71 18.40 18.48 13,640,462 -0.12(-0.63%)
Nov 01, 2010 18.59 18.77 18.49 18.60 12,993,803 +0.12(+0.63%)
Oct 29, 2010 18.53 18.56 18.35 18.48 11,609,017 -0.06(-0.33%)
Oct 28, 2010 18.53 18.57 18.36 18.54 12,060,272 +0.08(+0.45%)
Oct 27, 2010 18.36 18.54 18.34 18.46 14,642,058 -0.20(-1.07%)
Oct 25, 2010 18.56 18.71 18.54 18.66 11,944,077 +0.14(+0.74%)
Oct 22, 2010 18.62 18.65 18.50 18.52 7,046,275 -0.10(-0.55%)
Oct 21, 2010 18.55 18.67 18.49 18.62 11,186,008 +0.15(+0.82%)
Oct 20, 2010 18.42 18.64 18.41 18.47 10,547,427 +0.03(+0.19%)
Oct 19, 2010 18.57 18.64 18.29 18.44 15,921,024 -0.34(-1.79%)
Oct 18, 2010 18.75 18.78 18.51 18.78 14,145,652 +0.09(+0.48%)
Oct 15, 2010 18.97 19.04 18.67 18.69 28,402,746 -0.21(-1.13%)
Oct 14, 2010 18.83 19.00 18.79 18.90 11,962,581 +0.12(+0.62%)
Oct 13, 2010 18.74 18.84 18.71 18.78 12,958,656 +0.08(+0.40%)
Oct 12, 2010 18.74 18.88 18.62 18.71 11,584,456 -0.09(-0.48%)
Oct 11, 2010 18.64 18.93 18.64 18.80 8,442,288 +0.14(+0.74%)
Oct 08, 2010 18.66 18.81 18.62 18.66 9,541,739 -0.10(-0.51%)
Oct 07, 2010 18.78 18.82 18.70 18.75 8,655 +0.08(+0.40%)
Oct 06, 2010 18.62 18.74 18.61 18.68 11,831,578 +0.03(+0.18%)
Oct 05, 2010 18.47 18.69 18.47 18.64 66,784 +0.28(+1.53%)
Oct 04, 2010 18.51 18.64 18.34 18.36 13,801,594 -0.38(-2.02%)
Oct 01, 2010 18.74 18.77 18.51 18.74 12,958,002 +0.12(+0.64%)
Sep 30, 2010 18.63 18.91 18.57 18.62 176,966 -0.18(-0.96%)
Sep 29, 2010 18.94 19.04 18.69 18.80 70,134 -0.16(-0.87%)
Sep 28, 2010 18.80 19.01 18.74 18.97 48,165 +0.22(+1.20%)
Sep 27, 2010 18.78 18.86 18.74 18.74 13,556,408 -0.01(-0.07%)
Sep 24, 2010 18.85 18.97 18.72 18.76 18,442,988 -0.04(-0.22%)
Sep 23, 2010 18.80 19.02 18.70 18.80 45,948,768 -0.10(-0.50%)
Sep 22, 2010 18.78 18.95 18.72 18.89 48,805,300 +0.02(+0.11%)
Sep 21, 2010 18.93 19.02 18.82 18.87 91,781 -0.01(-0.07%)
Sep 20, 2010 18.62 18.93 18.61 18.89 17,581,074 +0.34(+1.83%)
Sep 17, 2010 18.55 18.63 18.34 18.55 21,971,854 +0.20(+1.11%)
Sep 15, 2010 18.28 18.39 18.20 18.34 12,619,631 +0.03(+0.19%)
Sep 14, 2010 18.44 18.47 18.19 18.31 34,786 -0.14(-0.74%)
Sep 13, 2010 18.43 18.47 18.29 18.44 13,232,819 +0.07(+0.41%)
Sep 10, 2010 18.27 18.40 18.15 18.37 12,522,322 +0.12(+0.67%)
Sep 09, 2010 18.27 18.33 18.13 18.25 76,401 +0.08(+0.45%)
Sep 08, 2010 18.11 18.31 18.09 18.17 135,509 +0.10(+0.53%)
Sep 07, 2010 17.96 18.17 17.91 18.07 164,037 +0.02(+0.11%)
Sep 03, 2010 17.97 18.08 17.91 18.05 9,786,063 +0.10(+0.57%)
Sep 02, 2010 17.89 17.99 17.83 17.95 44,687 +0.01(+0.08%)
Sep 01, 2010 17.82 18.03 17.73 17.94 13,694,027 +0.24(+1.38%)
Aug 31, 2010 17.69 17.89 17.64 17.69 81,127 +0.13(+0.73%)
Aug 30, 2010 17.68 17.78 17.56 17.56 14,252,010 +0.05(+0.27%)
Aug 27, 2010 17.74 17.84 17.43 17.51 9,428,123 -0.04(-0.23%)
Aug 26, 2010 17.73 17.78 17.49 17.56 11,679,076 -0.16(-0.88%)
Aug 25, 2010 17.59 17.76 17.48 17.71 12,474,401 +0.04(+0.23%)
Aug 24, 2010 17.83 17.91 17.62 17.67 96,477 -0.31(-1.74%)
Aug 23, 2010 17.98 18.17 17.91 17.98 17,885,960 +0.03(+0.15%)
Aug 20, 2010 17.87 18.02 17.71 17.96 26,711,336 +0.26(+1.46%)
Aug 19, 2010 17.79 17.85 17.53 17.70 39,688 -0.15(-0.84%)
Aug 18, 2010 18.02 18.04 17.81 17.85 120,290 -0.21(-1.17%)
Aug 17, 2010 17.93 18.19 17.83 18.06 57,043 +0.21(+1.18%)
Aug 16, 2010 17.82 17.89 17.68 17.85 15,281,251 -0.03(-0.15%)
Aug 13, 2010 17.87 17.97 17.72 17.87 8,490,245 -0.01(-0.04%)
Aug 12, 2010 17.66 17.92 17.66 17.88 10,829,230 +0.05(+0.30%)
Aug 11, 2010 17.87 18.00 17.76 17.83 35,131 -0.13(-0.73%)
Aug 10, 2010 17.87 18.19 17.86 17.96 12,753 -0.05(-0.26%)
Aug 09, 2010 17.91 18.02 17.86 18.00 10,050,306 +0.10(+0.53%)
Aug 06, 2010 17.91 17.96 17.69 17.91 12,920,990 -0.01(-0.04%)
Aug 05, 2010 17.54 17.91 17.52 17.91 18,039,682 +0.24(+1.34%)
Aug 04, 2010 17.45 17.75 17.39 17.68 50,299 +0.24(+1.36%)
Aug 03, 2010 17.42 17.56 17.37 17.44 123,779 +0.10(+0.59%)
Aug 02, 2010 17.20 17.39 17.17 17.34 14,319,696 +0.41(+2.45%)
Jul 30, 2010 16.92 17.07 16.83 16.92 16,842,862 -0.11(-0.64%)
Jul 29, 2010 17.23 17.32 16.88 17.03 108,811 -0.03(-0.16%)
Jul 28, 2010 17.06 17.22 16.99 17.06 2,023 -0.14(-0.79%)
Jul 27, 2010 17.20 17.22 16.87 17.20 96,534 +0.24(+1.40%)
Jul 26, 2010 16.69 17.00 16.69 16.96 12,998,040 +0.22(+1.30%)
Jul 23, 2010 16.94 16.94 16.48 16.74 19,213,712 -0.19(-1.12%)
Jul 22, 2010 16.95 17.13 16.81 16.93 56,308 +0.12(+0.73%)
Jul 21, 2010 16.92 17.05 16.70 16.81 14,486,558 -0.18(-1.08%)
Jul 20, 2010 16.99 17.04 16.61 16.99 15,690,278 +0.12(+0.72%)
Jul 19, 2010 17.16 17.16 16.83 16.87 17,382,590 -0.22(-1.31%)
Jul 16, 2010 17.09 17.30 17.05 17.09 19,343,218 -0.22(-1.29%)
Jul 15, 2010 17.05 17.34 17.00 17.32 21,650,370 +0.28(+1.63%)
Jul 14, 2010 17.13 17.15 16.91 17.04 149,072 -0.15(-0.87%)
Jul 13, 2010 17.22 17.39 17.11 17.19 43,282 +0.03(+0.20%)
Jul 12, 2010 17.39 17.39 17.05 17.15 18,723,704 -0.23(-1.33%)
Jul 09, 2010 17.39 17.42 17.17 17.39 16,947,314 +0.01(+0.08%)
Jul 08, 2010 17.62 17.62 17.24 17.37 262,520 -0.15(-0.85%)
Jul 07, 2010 17.14 17.58 17.07 17.52 25,601,752 +0.38(+2.22%)
Jul 06, 2010 16.93 17.25 16.81 17.14 26,013 +0.37(+2.23%)
Jul 02, 2010 16.77 17.00 16.64 16.77 14,578,130 -0.05(-0.28%)
Jul 01, 2010 16.87 16.93 16.45 16.81 28,184,422 -0.12(-0.72%)
Jun 30, 2010 16.96 17.13 16.79 16.94 152,538 -0.01(-0.08%)
Jun 29, 2010 16.95 17.17 16.86 16.95 146,582 -0.19(-1.13%)
Jun 25, 2010 17.15 17.32 16.92 17.15 39,147,640 +0.15(+0.87%)
Jun 24, 2010 16.84 17.09 16.77 17.00 29,633 +0.07(+0.44%)
Jun 23, 2010 17.05 17.09 16.86 16.92 18,915,742 -0.13(-0.79%)
Jun 22, 2010 17.04 17.29 17.02 17.06 76,379 +0.00(+0.00%)
Jun 21, 2010 17.36 17.40 16.96 17.06 16,499,787 -0.23(-1.32%)
Jun 18, 2010 17.29 17.35 17.07 17.29 24,517,854 -0.05(-0.31%)
Jun 17, 2010 17.25 17.37 17.20 17.34 24,995,438 -0.01(-0.08%)
Jun 16, 2010 16.96 17.35 16.96 17.35 22,957,486 +0.17(+0.98%)
Jun 15, 2010 17.02 17.21 16.92 17.19 1,175 +0.23(+1.34%)
Jun 14, 2010 16.82 17.10 16.80 16.96 25,172,978 +0.14(+0.84%)
Jun 11, 2010 17.12 17.27 16.73 16.82 29,525,926 +0.30(+1.79%)
Jun 10, 2010 16.32 16.55 16.26 16.52 117,947 +0.34(+2.07%)
Jun 09, 2010 16.32 16.36 16.15 16.19 31,424,146 -0.11(-0.66%)
Jun 08, 2010 16.05 16.33 15.92 16.29 273,463 +0.30(+1.84%)
Jun 07, 2010 15.99 16.33 15.78 16.00 62,673,000 +0.95(+6.33%)
Jun 04, 2010 15.05 15.32 14.96 15.05 39,598,464 -0.29(-1.92%)
Jun 03, 2010 15.54 15.54 15.24 15.34 32,251,532 -0.08(-0.52%)
Jun 02, 2010 15.42 15.58 15.33 15.42 25,523,146 -0.01(-0.09%)
Jun 01, 2010 15.50 15.74 15.35 15.44 2,773 -0.13(-0.82%)
May 28, 2010 15.56 15.72 15.50 15.56 14,729,924 -0.09(-0.56%)
May 27, 2010 15.47 15.66 15.43 15.65 16,021,967 +0.42(+2.73%)
May 26, 2010 15.44 15.47 15.18 15.23 529 -0.09(-0.61%)
May 25, 2010 15.15 15.35 14.91 15.33 12,699 -0.09(-0.57%)
May 24, 2010 15.37 15.54 15.25 15.42 19,807,426 +0.02(+0.13%)
May 21, 2010 15.35 15.44 15.09 15.40 26,546,844 -0.09(-0.56%)
May 20, 2010 15.59 15.75 15.46 15.48 15,121 -0.42(-2.61%)
May 19, 2010 15.73 15.99 15.63 15.90 24,494,684 +0.11(+0.68%)
May 18, 2010 16.03 16.04 15.76 15.79 214,312 -0.10(-0.63%)
May 17, 2010 15.92 16.09 15.66 15.89 20,242,952 +0.09(+0.59%)
May 14, 2010 15.80 16.09 15.68 15.80 21,101,272 -0.30(-1.83%)
May 13, 2010 16.36 16.39 16.07 16.09 19,967,730 -0.29(-1.80%)
May 12, 2010 16.40 16.43 16.22 16.39 15,194,539 +0.05(+0.29%)
May 11, 2010 16.41 16.57 16.31 16.34 85,720 +0.15(+0.95%)
May 10, 2010 16.13 16.21 16.05 16.19 37,992,716 -0.13(-0.82%)
May 07, 2010 16.28 16.74 16.14 16.32 34,821,688 +0.57(+3.62%)
May 06, 2010 16.26 16.78 15.29 15.75 7,619 -1.15(-6.79%)
May 05, 2010 16.89 16.93 16.71 16.90 21,040,326 -0.05(-0.27%)
May 04, 2010 16.83 17.23 16.77 16.94 5,907 +0.09(+0.56%)
May 03, 2010 16.97 17.03 16.83 16.85 15,531,320 -0.12(-0.71%)
Apr 30, 2010 17.04 17.15 16.88 16.97 21,428,504 -0.04(-0.24%)
Apr 29, 2010 16.95 17.39 16.76 17.01 30,697,094 +0.69(+4.23%)
Apr 28, 2010 16.29 16.49 16.14 16.32 21,039,964 +0.09(+0.54%)
Apr 27, 2010 16.39 16.47 16.18 16.23 9,401 -0.19(-1.18%)
Apr 26, 2010 16.63 16.66 16.41 16.43 15,866,815 -0.16(-0.97%)
Apr 23, 2010 16.41 16.66 16.17 16.59 20,383,264 +0.20(+1.23%)
Apr 22, 2010 16.77 16.80 16.28 16.39 32,348,752 -0.44(-2.63%)
Apr 21, 2010 16.83 17.05 16.74 16.83 259,710 -0.22(-1.30%)
Apr 20, 2010 17.34 17.37 16.99 17.05 65,039 -0.25(-1.47%)
Apr 19, 2010 16.91 17.31 16.74 17.31 34,905,520 +0.22(+1.29%)
Apr 16, 2010 16.94 17.14 16.90 17.08 24,490,444 +0.09(+0.55%)
Apr 15, 2010 17.19 17.19 16.96 16.99 27,413,408 -0.24(-1.40%)
Apr 14, 2010 17.37 17.41 17.16 17.23 19,913,212 -0.19(-1.08%)
Apr 13, 2010 17.59 17.63 17.41 17.42 18,809,032 -0.21(-1.18%)
Apr 12, 2010 17.60 17.70 17.53 17.63 16,293,301 +0.03(+0.15%)
Apr 09, 2010 17.57 17.67 17.50 17.60 16,798,950 +0.05(+0.31%)
Apr 08, 2010 17.80 17.80 17.54 17.55 19,484,582 -0.25(-1.43%)
Apr 07, 2010 17.66 17.90 17.61 17.80 15,180,950 +0.11(+0.64%)
Apr 06, 2010 17.92 17.95 17.65 17.69 15,949,930 -0.27(-1.53%)
Apr 05, 2010 18.06 18.07 17.81 17.96 18,315,654 -0.11(-0.59%)
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.