Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.28 +1.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.99 31.22 30.88 31.17 14,387,367 +0.31(+1.01%)
Mar 27, 2013 30.64 30.90 30.54 30.86 7,653,179 +0.08(+0.25%)
Mar 26, 2013 30.50 30.83 30.38 30.79 8,957,771 +0.32(+1.04%)
Mar 25, 2013 30.62 30.62 30.27 30.47 34,664,888 -0.10(-0.32%)
Mar 22, 2013 30.23 30.63 30.12 30.57 34,142,892 +0.51(+1.71%)
Mar 21, 2013 30.13 30.20 30.03 30.05 11,536,636 -0.12(-0.40%)
Mar 20, 2013 29.89 30.24 29.80 30.17 16,578,576 +0.40(+1.35%)
Mar 19, 2013 29.47 29.82 29.40 29.77 12,800,410 +0.35(+1.18%)
Mar 18, 2013 29.09 29.61 29.07 29.42 11,922,639 -0.06(-0.21%)
Mar 15, 2013 29.11 29.50 28.95 29.48 17,469,918 +0.36(+1.25%)
Mar 14, 2013 29.14 29.22 28.86 29.12 16,347,992 -0.01(-0.03%)
Mar 13, 2013 28.88 29.19 28.73 29.13 12,638,315 +0.20(+0.71%)
Mar 12, 2013 28.40 28.92 28.40 28.92 13,566,587 +0.53(+1.87%)
Mar 11, 2013 28.22 28.50 28.20 28.39 8,873,373 +0.09(+0.32%)
Mar 08, 2013 28.42 28.49 28.23 28.30 13,917,858 -0.10(-0.35%)
Mar 07, 2013 28.59 28.61 28.39 28.40 10,097,999 -0.17(-0.61%)
Mar 06, 2013 28.46 28.64 28.37 28.58 9,553,115 +0.14(+0.51%)
Mar 05, 2013 28.00 28.45 28.00 28.43 10,127,069 +0.48(+1.71%)
Mar 04, 2013 27.57 27.96 27.57 27.96 9,513,646 -0.16(-0.57%)
Mar 01, 2013 27.92 28.19 27.84 28.11 12,886,988 +0.14(+0.49%)
Feb 28, 2013 27.97 28.11 27.85 27.98 12,327,102 -0.10(-0.35%)
Feb 27, 2013 27.56 28.17 27.48 28.08 9,738,658 +0.54(+1.95%)
Feb 26, 2013 27.65 27.83 27.49 27.54 8,843,045 +0.04(+0.14%)
Feb 25, 2013 27.99 28.07 27.50 27.50 10,279,352 -0.42(-1.52%)
Feb 22, 2013 27.78 27.98 27.78 27.93 6,643,597 +0.16(+0.57%)
Feb 21, 2013 27.71 27.83 27.63 27.77 9,329,462 +0.00(+0.00%)
Feb 20, 2013 27.89 27.99 27.75 27.77 7,630,515 -0.19(-0.68%)
Feb 19, 2013 27.68 27.99 27.68 27.96 7,290,475 +0.27(+0.98%)
Feb 15, 2013 27.77 27.87 27.61 27.68 9,305,648 +0.00(+0.00%)
Feb 14, 2013 27.29 27.77 27.27 27.68 9,789,468 +0.35(+1.27%)
Feb 13, 2013 27.61 27.65 27.27 27.33 15,795,121 -0.30(-1.10%)
Feb 12, 2013 27.93 27.97 27.64 27.64 8,846,373 -0.31(-1.11%)
Feb 11, 2013 27.89 28.06 27.85 27.95 7,028,110 -0.08(-0.27%)
Feb 08, 2013 27.62 28.02 27.61 28.02 11,182,049 +0.41(+1.48%)
Feb 07, 2013 27.68 27.83 27.46 27.61 10,610,561 -0.05(-0.16%)
Feb 06, 2013 27.55 27.80 27.54 27.66 20,128,936 +0.02(+0.08%)
Feb 04, 2013 27.61 27.85 27.53 27.64 11,313,898 -0.30(-1.06%)
Feb 01, 2013 27.56 27.98 27.50 27.93 15,611,178 +0.58(+2.13%)
Jan 31, 2013 27.61 27.74 27.07 27.35 18,854,054 -0.36(-1.31%)
Jan 30, 2013 27.64 27.75 27.51 27.71 14,513,620 +0.06(+0.22%)
Jan 29, 2013 27.42 27.74 27.40 27.65 12,555,529 +0.10(+0.36%)
Jan 28, 2013 27.38 27.67 27.27 27.55 17,225,608 -0.21(-0.76%)
Jan 25, 2013 27.14 27.78 27.13 27.77 26,480,432 +0.67(+2.46%)
Jan 24, 2013 26.44 27.22 26.41 27.10 28,321,394 +0.69(+2.61%)
Jan 23, 2013 26.30 26.42 26.19 26.41 16,846,548 +0.04(+0.14%)
Jan 22, 2013 26.01 26.38 25.97 26.37 12,252,609 +0.30(+1.13%)
Jan 18, 2013 25.89 26.09 25.81 26.08 9,810,598 +0.14(+0.55%)
Jan 17, 2013 26.05 26.08 25.87 25.93 8,835,970 -0.05(-0.17%)
Jan 16, 2013 25.88 26.03 25.87 25.98 8,296,483 +0.02(+0.09%)
Jan 15, 2013 25.75 26.01 25.75 25.96 10,795,739 +0.06(+0.23%)
Jan 14, 2013 25.83 25.96 25.81 25.90 7,398,784 +0.07(+0.26%)
Jan 11, 2013 25.74 25.90 25.69 25.83 9,305,668 +0.03(+0.12%)
Jan 10, 2013 25.54 25.81 25.50 25.80 10,496,224 +0.31(+1.22%)
Jan 09, 2013 25.35 25.50 25.27 25.49 15,515,966 +0.14(+0.57%)
Jan 08, 2013 25.25 25.47 25.24 25.34 12,753,045 +0.07(+0.27%)
Jan 07, 2013 25.18 25.38 25.13 25.28 7,991,585 +0.04(+0.15%)
Jan 04, 2013 25.22 25.30 25.04 25.24 11,405,972 +0.08(+0.33%)
Jan 03, 2013 24.77 25.19 24.68 25.16 13,585,671 +0.40(+1.62%)
Jan 02, 2013 24.75 24.80 24.60 24.75 16,059,006 +0.36(+1.49%)
Dec 31, 2012 24.21 24.50 24.08 24.39 16,555,441 +0.51(+2.13%)
Dec 28, 2012 23.90 24.14 23.86 23.88 8,668,667 -0.18(-0.75%)
Dec 27, 2012 24.17 24.22 23.84 24.06 9,159,626 -0.16(-0.65%)
Dec 26, 2012 24.32 24.33 24.11 24.22 5,483,844 -0.08(-0.34%)
Dec 24, 2012 24.27 24.37 24.20 24.30 3,747,760 -0.07(-0.31%)
Dec 21, 2012 24.25 24.44 24.09 24.38 18,434,026 -0.01(-0.03%)
Dec 20, 2012 24.35 24.43 24.21 24.38 9,718,780 +0.00(+0.00%)
Dec 19, 2012 24.70 24.74 24.35 24.38 11,841,630 -0.34(-1.36%)
Dec 18, 2012 24.57 24.78 24.46 24.72 22,168,022 +0.16(+0.67%)
Dec 17, 2012 24.50 24.68 24.45 24.56 13,589,960 +0.05(+0.21%)
Dec 14, 2012 24.40 24.62 24.38 24.50 10,188,918 -0.04(-0.18%)
Dec 13, 2012 24.80 24.86 24.48 24.55 12,162,183 -0.31(-1.26%)
Dec 12, 2012 24.99 25.12 24.77 24.86 14,909,298 +0.10(+0.42%)
Dec 11, 2012 24.62 24.88 24.55 24.76 9,999,946 +0.19(+0.79%)
Dec 10, 2012 24.33 24.60 24.30 24.56 9,223,863 +0.19(+0.77%)
Dec 07, 2012 24.33 24.50 24.23 24.38 9,722,364 -0.12(-0.49%)
Dec 06, 2012 24.53 24.62 24.36 24.50 7,400,951 -0.05(-0.21%)
Dec 05, 2012 24.49 24.66 24.40 24.55 11,176,947 +0.07(+0.27%)
Dec 04, 2012 24.51 24.58 24.28 24.48 9,697,864 +0.05(+0.21%)
Nov 30, 2012 24.54 24.56 24.36 24.43 11,474,035 -0.14(-0.58%)
Nov 29, 2012 24.60 24.74 24.53 24.57 8,034,164 +0.07(+0.28%)
Nov 28, 2012 24.32 24.54 24.03 24.50 8,166,557 +0.09(+0.37%)
Nov 27, 2012 24.48 24.57 24.38 24.41 9,184,891 -0.09(-0.37%)
Nov 26, 2012 24.34 24.50 24.25 24.50 9,063,589 +0.08(+0.34%)
Nov 23, 2012 24.33 24.46 24.29 24.42 4,613,344 +0.16(+0.65%)
Nov 21, 2012 24.14 24.28 23.99 24.26 7,448,197 +0.19(+0.81%)
Nov 20, 2012 23.99 24.10 23.85 24.07 8,679,781 +0.09(+0.37%)
Nov 19, 2012 23.89 23.99 23.79 23.98 11,003,404 +0.24(+1.01%)
Nov 16, 2012 23.04 23.83 23.02 23.74 25,132,960 +0.67(+2.92%)
Nov 15, 2012 23.49 23.49 22.94 23.07 30,773,032 -0.50(-2.13%)
Nov 14, 2012 23.84 23.88 23.49 23.57 15,198,459 -0.29(-1.22%)
Nov 13, 2012 23.81 24.11 23.77 23.86 8,943,029 -0.05(-0.22%)
Nov 12, 2012 24.10 24.14 23.90 23.91 10,700,507 -0.22(-0.90%)
Nov 09, 2012 23.98 24.29 23.95 24.13 9,348,185 +0.08(+0.34%)
Nov 08, 2012 24.36 24.41 24.05 24.05 9,574,738 -0.37(-1.53%)
Nov 07, 2012 24.74 24.79 24.20 24.42 12,318,259 -0.49(-1.95%)
Nov 06, 2012 24.82 25.04 24.74 24.91 10,076,707 +0.13(+0.54%)
Nov 05, 2012 24.78 24.86 24.68 24.77 10,167,954 -0.07(-0.27%)
Nov 02, 2012 25.20 25.27 24.83 24.84 19,839,432 -0.22(-0.90%)
Nov 01, 2012 25.06 25.35 25.03 25.06 15,326,712 +0.17(+0.69%)
Oct 31, 2012 25.15 25.22 24.73 24.89 10,619,710 -0.28(-1.10%)
Oct 26, 2012 25.31 25.17 25.17 25.17 12,241,232 -0.08(-0.33%)
Oct 25, 2012 24.87 25.25 24.81 25.25 22,392,888 +0.51(+2.06%)
Oct 24, 2012 24.59 24.86 24.48 24.74 16,728,690 -0.14(-0.57%)
Oct 23, 2012 25.24 25.27 24.78 24.89 13,523,113 -0.43(-1.69%)
Oct 19, 2012 25.64 25.66 25.26 25.31 11,420,765 -0.36(-1.40%)
Oct 18, 2012 25.68 25.73 25.60 25.67 8,172,565 -0.07(-0.26%)
Oct 17, 2012 25.66 25.78 25.60 25.74 7,993,126 +0.19(+0.73%)
Oct 16, 2012 25.49 25.72 25.46 25.55 13,018,393 +0.15(+0.59%)
Oct 15, 2012 24.74 25.87 24.71 25.40 29,787,426 +0.63(+2.54%)
Oct 12, 2012 24.74 24.93 24.68 24.77 8,523,725 +0.10(+0.42%)
Oct 11, 2012 24.95 25.00 24.65 24.67 13,823,274 -0.23(-0.93%)
Oct 10, 2012 24.88 25.00 24.72 24.90 14,176,940 +0.02(+0.09%)
Oct 09, 2012 25.07 25.20 24.88 24.88 10,224,974 -0.25(-0.98%)
Oct 08, 2012 25.10 25.21 24.98 25.12 6,923,887 -0.06(-0.24%)
Oct 05, 2012 25.30 25.33 25.12 25.18 8,897,229 -0.04(-0.15%)
Oct 04, 2012 25.09 25.42 25.09 25.22 9,691,912 +0.10(+0.39%)
Oct 03, 2012 25.15 26.64 25.00 25.12 9,955,343 -0.04(-0.15%)
Oct 02, 2012 25.19 25.31 25.01 25.16 12,184,844 +0.03(+0.12%)
Oct 01, 2012 25.04 25.30 25.04 25.13 27,525,890 +0.12(+0.47%)
Sep 28, 2012 25.04 25.10 24.93 25.01 28,299,140 -0.07(-0.30%)
Sep 27, 2012 25.11 25.19 25.03 25.09 9,143,757 +0.14(+0.56%)
Sep 26, 2012 25.21 25.24 24.91 24.95 11,623,243 -0.23(-0.91%)
Sep 25, 2012 25.24 25.38 25.13 25.18 15,267,944 +0.07(+0.30%)
Sep 24, 2012 24.90 25.17 24.84 25.10 12,354,376 +0.19(+0.77%)
Sep 21, 2012 24.58 24.98 24.52 24.91 16,122,364 +0.39(+1.60%)
Sep 20, 2012 24.35 24.53 24.32 24.52 14,012,019 +0.13(+0.55%)
Sep 19, 2012 24.47 24.53 24.35 24.38 14,937,564 +0.00(+0.00%)
Sep 18, 2012 24.46 24.59 24.35 24.38 19,761,474 -0.13(-0.51%)
Sep 17, 2012 24.68 24.74 24.40 24.51 23,025,268 -0.13(-0.51%)
Sep 14, 2012 24.96 25.01 24.56 24.64 15,856,997 -0.35(-1.39%)
Sep 13, 2012 24.87 25.09 24.74 24.98 13,579,158 +0.08(+0.33%)
Sep 12, 2012 24.89 24.97 24.83 24.90 9,381,169 +0.03(+0.12%)
Sep 11, 2012 24.87 25.01 24.79 24.87 14,380,300 +0.31(+1.27%)
Sep 10, 2012 24.61 24.70 24.55 24.56 10,741,471 -0.12(-0.48%)
Sep 07, 2012 24.81 24.89 24.55 24.68 10,565,078 -0.15(-0.60%)
Sep 06, 2012 24.70 24.83 24.52 24.83 10,255,184 +0.31(+1.27%)
Sep 05, 2012 24.61 24.69 24.34 24.52 11,764,137 -0.04(-0.18%)
Sep 04, 2012 24.49 24.63 24.38 24.56 9,053,798 +0.10(+0.39%)
Aug 31, 2012 24.49 24.65 24.35 24.47 9,896,146 +0.10(+0.43%)
Aug 30, 2012 24.30 24.44 24.27 24.36 8,189,799 -0.02(-0.09%)
Aug 29, 2012 24.38 24.55 24.28 24.38 11,212,673 +0.01(+0.03%)
Aug 27, 2012 24.18 24.44 24.07 24.38 14,997,021 +0.24(+0.98%)
Aug 24, 2012 23.92 24.26 23.87 24.14 15,874,476 +0.31(+1.31%)
Aug 23, 2012 23.66 24.02 23.63 23.83 20,823,800 +0.25(+1.07%)
Aug 22, 2012 23.38 23.58 23.38 23.58 11,977,922 +0.14(+0.60%)
Aug 21, 2012 23.49 23.60 23.35 23.44 12,446,635 -0.06(-0.25%)
Aug 20, 2012 23.35 23.51 23.25 23.49 16,200,983 +0.10(+0.41%)
Aug 17, 2012 23.73 23.77 23.32 23.40 18,466,994 -0.26(-1.10%)
Aug 16, 2012 23.61 23.77 23.53 23.66 13,391,240 +0.03(+0.13%)
Aug 15, 2012 23.47 23.71 23.47 23.63 13,325,226 +0.11(+0.47%)
Aug 14, 2012 23.42 23.53 23.35 23.52 16,407,047 +0.12(+0.51%)
Aug 13, 2012 23.47 23.50 23.33 23.40 17,278,444 -0.12(-0.50%)
Aug 10, 2012 23.55 23.66 23.47 23.52 22,981,606 -0.03(-0.13%)
Aug 09, 2012 23.81 23.89 23.51 23.55 20,700,018 -0.24(-1.03%)
Aug 08, 2012 24.12 24.12 23.72 23.79 18,194,840 -0.33(-1.35%)
Aug 07, 2012 24.23 24.30 24.10 24.12 10,941,061 -0.04(-0.15%)
Aug 06, 2012 24.30 24.32 24.11 24.15 15,544,453 -0.04(-0.15%)
Aug 03, 2012 24.43 24.53 24.14 24.19 24,707,342 +0.07(+0.28%)
Aug 02, 2012 24.52 24.81 24.02 24.12 58,719,020 -2.26(-8.57%)
Aug 01, 2012 26.48 26.68 26.34 26.39 9,493,506 +0.00(+0.00%)
Jul 31, 2012 26.45 26.53 26.33 26.39 10,283,918 -0.02(-0.08%)
Jul 30, 2012 26.64 26.67 26.36 26.41 9,925,150 -0.31(-1.17%)
Jul 27, 2012 26.67 26.81 26.64 26.72 20,533,988 +0.19(+0.70%)
Jul 26, 2012 26.25 26.64 26.06 26.53 12,557,335 +0.63(+2.43%)
Jul 25, 2012 25.80 26.05 25.55 25.90 8,964,064 +0.16(+0.63%)
Jul 24, 2012 25.94 25.94 25.60 25.74 8,600,856 -0.18(-0.69%)
Jul 23, 2012 26.02 26.07 25.87 25.92 9,776,744 -0.33(-1.27%)
Jul 20, 2012 26.73 26.73 26.23 26.25 14,039,298 -0.54(-2.02%)
Jul 19, 2012 26.76 26.79 26.62 26.79 9,863,166 +0.04(+0.17%)
Jul 18, 2012 26.61 26.79 26.56 26.75 10,974,860 +0.08(+0.31%)
Jul 17, 2012 26.30 26.73 26.26 26.67 12,783,973 +0.41(+1.55%)
Jul 16, 2012 26.24 26.38 26.07 26.26 9,959,518 +0.04(+0.17%)
Jul 13, 2012 25.94 26.31 25.91 26.21 11,342,610 +0.34(+1.32%)
Jul 12, 2012 25.60 25.98 25.54 25.87 13,144,240 +0.24(+0.92%)
Jul 11, 2012 25.79 25.84 25.52 25.64 12,177,480 -0.10(-0.37%)
Jul 10, 2012 26.01 26.03 25.67 25.73 14,355,397 -0.22(-0.86%)
Jul 09, 2012 25.56 25.96 25.55 25.96 9,974,275 +0.30(+1.18%)
Jul 06, 2012 25.64 25.83 25.47 25.65 10,375,680 -0.12(-0.46%)
Jul 05, 2012 25.84 25.93 25.72 25.77 10,597,537 -0.10(-0.40%)
Jul 03, 2012 26.32 26.33 25.77 25.87 16,375,654 -0.59(-2.24%)
Jul 02, 2012 26.24 26.68 26.22 26.47 21,358,164 +0.07(+0.28%)
Jun 29, 2012 25.92 26.39 25.92 26.39 15,183,182 +0.64(+2.48%)
Jun 28, 2012 25.69 25.78 25.45 25.75 16,575,981 -0.01(-0.03%)
Jun 27, 2012 25.59 25.82 25.49 25.76 9,818,957 +0.42(+1.65%)
Jun 26, 2012 25.03 25.47 25.03 25.34 11,776,323 +0.29(+1.14%)
Jun 25, 2012 24.88 25.27 24.87 25.06 29,298,778 -0.90(-3.48%)
Jun 22, 2012 25.61 25.97 25.56 25.96 39,950,648 +0.42(+1.64%)
Jun 21, 2012 25.59 25.68 25.48 25.54 11,632,084 +0.04(+0.14%)
Jun 20, 2012 25.52 25.59 25.29 25.50 11,803,667 -0.07(-0.26%)
Jun 19, 2012 25.39 25.62 25.48 25.57 11,121,460 +0.18(+0.72%)
Jun 18, 2012 25.07 25.43 25.05 25.39 11,501,372 +0.26(+1.02%)
Jun 15, 2012 25.44 25.48 25.11 25.13 21,696,102 -0.23(-0.93%)
Jun 14, 2012 25.17 25.57 25.15 25.37 15,964,899 +0.25(+0.99%)
Jun 13, 2012 25.07 25.29 25.05 25.12 9,011,178 -0.03(-0.12%)
Jun 12, 2012 25.18 25.24 24.94 25.15 12,108,393 +0.05(+0.20%)
Jun 11, 2012 25.35 25.39 25.09 25.09 8,956,743 -0.14(-0.55%)
Jun 08, 2012 25.08 25.24 25.03 25.23 10,300,672 +0.09(+0.35%)
Jun 07, 2012 25.09 25.19 25.03 25.15 20,926,876 +0.15(+0.62%)
Jun 06, 2012 25.01 25.04 24.85 24.99 16,511,595 +0.10(+0.41%)
Jun 05, 2012 24.64 24.90 24.61 24.89 13,533,282 +0.18(+0.71%)
Jun 04, 2012 24.98 25.01 24.43 24.71 21,546,436 +0.24(+0.99%)
Jun 01, 2012 24.13 24.48 24.10 24.47 16,824,292 -0.01(-0.03%)
May 31, 2012 24.53 24.72 24.36 24.48 14,115,431 -0.10(-0.42%)
May 30, 2012 24.37 24.70 24.34 24.58 13,815,552 +0.10(+0.42%)
May 29, 2012 24.29 24.57 24.26 24.48 10,237,677 +0.18(+0.76%)
May 25, 2012 24.18 24.45 24.17 24.29 7,215,801 +0.07(+0.30%)
May 24, 2012 23.87 24.24 23.87 24.22 10,003,387 +0.34(+1.45%)
May 23, 2012 24.05 24.12 23.76 23.88 10,525,949 -0.23(-0.94%)
May 22, 2012 23.99 24.24 23.97 24.10 11,894,345 +0.09(+0.37%)
May 21, 2012 24.04 24.15 23.88 24.01 10,795,690 -0.01(-0.03%)
May 18, 2012 24.10 24.22 23.93 24.02 15,302,646 -0.02(-0.09%)
May 17, 2012 24.34 24.49 24.04 24.04 18,140,826 -0.20(-0.82%)
May 16, 2012 24.41 24.44 24.15 24.24 13,217,587 +0.03(+0.12%)
May 15, 2012 24.07 24.30 24.07 24.21 13,866,696 +0.05(+0.21%)
May 14, 2012 24.20 24.37 24.05 24.16 9,428,302 -0.15(-0.60%)
May 11, 2012 24.40 24.44 24.28 24.31 8,816,677 -0.06(-0.24%)
May 10, 2012 24.26 24.45 24.21 24.37 12,034,484 +0.28(+1.16%)
May 09, 2012 24.23 24.33 24.07 24.09 11,707,179 -0.29(-1.20%)
May 08, 2012 24.43 24.47 24.20 24.38 14,042,350 -0.18(-0.75%)
May 07, 2012 24.39 24.69 24.37 24.57 10,150,495 +0.07(+0.27%)
May 04, 2012 24.52 24.79 24.47 24.50 10,610,400 -0.10(-0.39%)
May 03, 2012 24.48 24.73 24.43 24.59 8,811,042 +0.01(+0.03%)
May 02, 2012 24.51 24.74 24.51 24.59 9,155,556 -0.02(-0.09%)
May 01, 2012 24.63 24.77 24.51 24.61 11,320,660 +0.11(+0.45%)
Apr 30, 2012 24.40 24.54 24.35 24.50 10,555,737 +0.04(+0.15%)
Apr 27, 2012 24.69 24.81 24.43 24.46 15,936,458 -0.32(-1.30%)
Apr 26, 2012 25.22 25.22 24.59 24.79 18,878,842 -0.39(-1.55%)
Apr 25, 2012 25.05 25.19 25.03 25.17 10,718,627 +0.23(+0.94%)
Apr 24, 2012 24.84 25.04 24.84 24.94 10,356,909 +0.02(+0.09%)
Apr 23, 2012 24.92 25.08 24.83 24.92 9,385,844 -0.21(-0.85%)
Apr 20, 2012 24.98 25.16 24.87 25.13 18,790,036 +0.22(+0.88%)
Apr 19, 2012 25.49 25.70 24.81 24.91 31,998,272 +0.26(+1.07%)
Apr 18, 2012 24.47 24.74 24.39 24.65 13,638,788 +0.13(+0.54%)
Apr 17, 2012 24.26 24.54 24.15 24.51 13,329,374 +0.34(+1.40%)
Apr 16, 2012 23.95 24.23 23.93 24.18 14,178,731 +0.29(+1.20%)
Apr 13, 2012 23.83 23.91 23.70 23.89 16,461,291 -0.01(-0.03%)
Apr 12, 2012 23.97 23.97 23.78 23.90 11,536,513 -0.03(-0.12%)
Apr 11, 2012 23.96 24.07 23.88 23.93 13,327,047 +0.09(+0.37%)
Apr 10, 2012 24.23 24.29 23.84 23.84 15,333,567 -0.42(-1.72%)
Apr 09, 2012 24.48 24.57 24.26 24.26 12,331,008 -0.47(-1.90%)
Apr 05, 2012 24.63 24.75 24.56 24.73 8,174,027 -0.01(-0.06%)
Apr 04, 2012 24.65 24.84 24.65 24.74 8,782,753 -0.12(-0.50%)
Apr 03, 2012 24.57 24.89 24.57 24.87 15,976,707 +0.23(+0.95%)
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.