Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.70 -0.43 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.49 18.56 18.22 18.39 10,563,817 -0.10(-0.54%)
Mar 29, 2007 18.30 18.62 18.30 18.49 18,839,674 +0.19(+1.05%)
Mar 28, 2007 18.42 18.48 18.21 18.30 11,455,909 -0.12(-0.65%)
Mar 27, 2007 18.42 18.55 18.23 18.42 18,574,016 +0.12(+0.65%)
Mar 26, 2007 18.18 18.34 18.05 18.30 9,311,416 +0.01(+0.07%)
Mar 23, 2007 18.43 18.48 18.10 18.29 10,308,730 -0.13(-0.68%)
Mar 22, 2007 17.86 18.55 17.70 18.41 12,206,906 +0.05(+0.29%)
Mar 21, 2007 17.92 18.39 17.77 18.36 11,703,747 +0.37(+2.06%)
Mar 20, 2007 17.85 18.19 17.77 17.99 12,572,197 +0.14(+0.78%)
Mar 19, 2007 17.89 17.96 17.71 17.85 10,191,831 +0.08(+0.45%)
Mar 16, 2007 17.97 17.98 17.50 17.77 23,161,132 -0.20(-1.11%)
Mar 15, 2007 17.85 17.98 17.76 17.97 17,036,542 +0.07(+0.37%)
Mar 14, 2007 18.13 17.92 17.56 17.90 16,552,820 +0.15(+0.82%)
Mar 13, 2007 18.13 18.19 17.74 17.76 14,149,149 -0.37(-2.05%)
Mar 12, 2007 17.84 18.15 17.76 18.13 12,539,055 +0.29(+1.63%)
Mar 09, 2007 18.15 18.16 17.82 17.84 9,074,665 -0.16(-0.88%)
Mar 08, 2007 18.04 18.10 17.92 18.00 10,380,339 +0.03(+0.15%)
Mar 07, 2007 17.84 18.06 17.70 17.97 19,326,868 +0.07(+0.41%)
Mar 06, 2007 17.55 17.90 17.49 17.90 14,271,702 +0.44(+2.50%)
Mar 05, 2007 17.31 17.70 17.25 17.46 10,958,393 -0.05(-0.27%)
Mar 02, 2007 17.64 17.69 17.32 17.51 11,561,196 -0.15(-0.83%)
Mar 01, 2007 17.39 17.84 17.23 17.65 17,513,120 +0.17(+0.99%)
Feb 28, 2007 17.44 17.55 17.21 17.48 16,881,842 +0.01(+0.08%)
Feb 27, 2007 17.85 18.02 17.15 17.47 16,899,954 -0.55(-3.05%)
Feb 26, 2007 17.94 18.11 17.86 18.02 7,900,600 +0.09(+0.52%)
Feb 23, 2007 17.94 17.99 17.85 17.92 11,449,660 -0.03(-0.15%)
Feb 22, 2007 17.92 17.98 17.87 17.95 11,067,361 -0.01(-0.07%)
Feb 21, 2007 18.05 18.21 17.90 17.96 9,789,609 -0.23(-1.24%)
Feb 20, 2007 18.27 18.39 18.12 18.19 10,074,560 -0.13(-0.69%)
Feb 16, 2007 18.32 18.69 17.97 18.31 8,156,875 -0.09(-0.47%)
Feb 15, 2007 18.34 18.47 18.20 18.40 8,972,940 +0.03(+0.18%)
Feb 14, 2007 18.28 18.54 18.27 18.37 7,530,454 +0.09(+0.47%)
Feb 13, 2007 18.02 18.29 18.01 18.28 12,271,465 +0.00(+0.00%)
Feb 12, 2007 18.00 18.38 17.79 18.28 28,503,474 -0.62(-3.26%)
Feb 09, 2007 19.08 19.10 18.90 18.90 10,367,510 -0.12(-0.63%)
Feb 08, 2007 18.99 19.12 18.98 19.02 12,763,333 -0.11(-0.55%)
Feb 07, 2007 19.02 19.21 18.97 19.12 15,527,419 +0.07(+0.38%)
Feb 06, 2007 19.04 19.08 18.89 19.05 8,833,634 +0.01(+0.07%)
Feb 05, 2007 18.90 19.08 18.84 19.04 12,742,656 +0.06(+0.31%)
Feb 02, 2007 19.08 19.21 18.78 18.98 15,164,287 -0.11(-0.56%)
Feb 01, 2007 19.15 19.43 19.04 19.08 30,781,658 +0.01(+0.03%)
Jan 31, 2007 19.35 19.47 19.00 19.08 36,114,984 +0.50(+2.71%)
Jan 30, 2007 18.22 18.60 18.22 18.57 24,812,326 +0.40(+2.19%)
Jan 29, 2007 18.35 18.72 18.07 18.17 53,016,900 +0.81(+4.65%)
Jan 26, 2007 17.37 17.45 17.19 17.37 11,886,595 -0.05(-0.27%)
Jan 25, 2007 17.79 17.79 17.40 17.41 12,148,756 -0.47(-2.63%)
Jan 24, 2007 17.64 17.88 17.55 17.88 9,255,627 +0.21(+1.20%)
Jan 23, 2007 17.58 17.79 17.50 17.67 8,189,325 +0.13(+0.72%)
Jan 22, 2007 17.72 17.77 17.43 17.54 9,703,278 -0.10(-0.56%)
Jan 19, 2007 17.75 17.89 17.63 17.64 10,365,850 -0.03(-0.15%)
Jan 18, 2007 17.89 17.90 17.51 17.67 16,373,065 -0.13(-0.74%)
Jan 17, 2007 17.64 17.82 17.52 17.80 12,821,138 +0.20(+1.13%)
Jan 16, 2007 17.39 17.60 17.31 17.60 11,976,548 +0.21(+1.22%)
Jan 12, 2007 17.46 17.64 17.29 17.39 11,485,883 -0.19(-1.09%)
Jan 11, 2007 17.36 17.60 17.21 17.58 12,478,080 +0.23(+1.30%)
Jan 10, 2007 17.37 17.40 17.11 17.36 8,641,805 -0.01(-0.04%)
Jan 09, 2007 17.38 17.43 17.23 17.37 11,338,427 +0.07(+0.42%)
Jan 08, 2007 17.29 17.34 17.05 17.29 11,931,119 -0.05(-0.31%)
Jan 05, 2007 17.68 17.71 17.26 17.35 12,086,272 -0.34(-1.91%)
Jan 04, 2007 17.52 17.91 17.41 17.68 22,289,876 +0.21(+1.18%)
Jan 03, 2007 17.37 17.64 17.36 17.48 17,069,444 +0.04(+0.23%)
Dec 29, 2006 17.39 17.47 17.34 17.44 12,067,105 +0.01(+0.04%)
Dec 28, 2006 17.43 17.50 17.37 17.43 7,410,237 +0.01(+0.08%)
Dec 27, 2006 17.33 17.47 17.29 17.42 8,633,354 +0.15(+0.88%)
Dec 26, 2006 17.21 17.32 17.19 17.27 5,336,795 +0.04(+0.23%)
Dec 22, 2006 17.26 17.30 17.06 17.23 7,745,145 -0.03(-0.19%)
Dec 21, 2006 17.01 17.29 16.95 17.26 11,242,286 +0.19(+1.09%)
Dec 20, 2006 16.98 17.15 16.94 17.07 8,700,365 +0.08(+0.47%)
Dec 19, 2006 16.93 17.07 16.82 16.99 9,480,208 +0.08(+0.47%)
Dec 18, 2006 16.90 17.01 16.88 16.92 7,939,238 -0.05(-0.31%)
Dec 15, 2006 16.96 17.01 16.88 16.97 13,259,281 +0.01(+0.08%)
Dec 14, 2006 16.95 17.22 16.88 16.96 10,948,883 +0.05(+0.31%)
Dec 13, 2006 16.86 16.94 16.77 16.90 11,152,786 +0.03(+0.20%)
Dec 12, 2006 16.84 16.90 16.73 16.87 12,397,485 +0.03(+0.16%)
Dec 11, 2006 16.80 16.93 16.76 16.84 7,341,263 +0.05(+0.28%)
Dec 08, 2006 16.74 16.92 16.61 16.80 9,115,114 +0.07(+0.40%)
Dec 07, 2006 16.86 16.92 16.65 16.73 9,152,695 -0.09(-0.55%)
Dec 06, 2006 16.76 16.86 16.56 16.82 9,621,476 +0.07(+0.40%)
Dec 05, 2006 16.72 16.86 16.50 16.76 10,867,382 +0.03(+0.20%)
Dec 04, 2006 16.50 16.78 16.46 16.72 12,670,362 +0.27(+1.61%)
Dec 01, 2006 16.41 16.48 16.30 16.46 6,909,007 +0.01(+0.04%)
Nov 30, 2006 16.41 16.56 16.33 16.45 6,786,303 +0.03(+0.16%)
Nov 29, 2006 16.37 16.46 16.31 16.43 6,837,618 +0.11(+0.65%)
Nov 28, 2006 16.30 16.39 16.25 16.32 7,327,076 +0.03(+0.16%)
Nov 27, 2006 16.21 16.38 16.17 16.29 10,432,409 +0.08(+0.49%)
Nov 24, 2006 16.27 16.35 16.21 16.21 3,719,607 -0.17(-1.05%)
Nov 22, 2006 16.35 16.43 16.19 16.39 10,432,107 +0.15(+0.94%)
Nov 21, 2006 16.23 16.37 16.16 16.23 10,617,446 -0.03(-0.20%)
Nov 20, 2006 16.37 16.46 16.17 16.27 12,839,099 -0.17(-1.01%)
Nov 17, 2006 16.27 16.45 16.25 16.43 10,289,028 +0.09(+0.57%)
Nov 16, 2006 16.21 16.37 16.16 16.34 8,988,335 +0.11(+0.65%)
Nov 15, 2006 16.08 16.24 16.00 16.23 12,530,905 +0.04(+0.25%)
Nov 14, 2006 16.13 16.23 15.87 16.19 13,105,184 +0.02(+0.12%)
Nov 13, 2006 16.11 16.35 16.11 16.17 9,375,917 -0.01(-0.04%)
Nov 10, 2006 16.27 16.33 16.09 16.18 11,946,061 -0.11(-0.65%)
Nov 09, 2006 16.43 16.50 16.14 16.29 11,903,801 -0.15(-0.93%)
Nov 08, 2006 16.48 16.56 16.33 16.44 10,120,744 -0.18(-1.08%)
Nov 07, 2006 16.43 16.67 16.32 16.62 12,216,523 +0.23(+1.42%)
Nov 06, 2006 16.23 16.44 16.23 16.39 10,314,535 +0.13(+0.82%)
Nov 03, 2006 16.28 16.30 16.11 16.25 9,421,648 +0.04(+0.24%)
Nov 02, 2006 16.33 16.46 16.15 16.21 11,948,928 -0.10(-0.61%)
Nov 01, 2006 16.49 16.53 16.27 16.31 11,779,739 -0.09(-0.53%)
Oct 31, 2006 16.17 16.44 16.07 16.40 14,783,346 +0.28(+1.73%)
Oct 30, 2006 16.33 16.36 16.10 16.12 10,756,148 -0.24(-1.46%)
Oct 27, 2006 16.25 16.38 16.03 16.36 14,456,437 +0.11(+0.65%)
Oct 26, 2006 16.42 16.51 15.86 16.25 17,848,532 -0.09(-0.53%)
Oct 25, 2006 16.46 16.52 16.21 16.34 13,477,522 -0.06(-0.36%)
Oct 24, 2006 16.28 16.41 16.09 16.40 12,327,907 +0.12(+0.73%)
Oct 23, 2006 16.12 16.30 16.03 16.28 9,555,068 +0.05(+0.33%)
Oct 20, 2006 16.33 16.36 16.02 16.23 12,200,072 -0.11(-0.65%)
Oct 19, 2006 16.41 16.41 16.23 16.33 6,712,801 -0.05(-0.32%)
Oct 18, 2006 16.32 16.44 16.28 16.39 8,385,078 +0.18(+1.10%)
Oct 17, 2006 16.17 16.29 16.16 16.21 7,036,842 -0.04(-0.24%)
Oct 16, 2006 16.26 16.36 16.17 16.25 5,687,551 -0.02(-0.12%)
Oct 13, 2006 16.32 16.39 16.19 16.27 7,445,705 -0.03(-0.20%)
Oct 12, 2006 16.17 16.35 15.95 16.30 12,471,892 +0.20(+1.23%)
Oct 11, 2006 16.23 16.30 16.07 16.10 6,517,048 -0.13(-0.78%)
Oct 10, 2006 16.22 16.28 16.01 16.23 8,019,833 +0.07(+0.45%)
Oct 09, 2006 16.17 16.18 16.01 16.15 9,014,596 -0.03(-0.16%)
Oct 06, 2006 16.15 16.28 16.10 16.18 10,804,294 -0.07(-0.41%)
Oct 05, 2006 16.20 16.37 16.19 16.25 18,972,640 -0.07(-0.41%)
Oct 04, 2006 16.22 16.41 16.21 16.31 10,975,144 -0.13(-0.81%)
Oct 03, 2006 16.40 16.52 16.33 16.45 11,646,470 +0.09(+0.57%)
Oct 02, 2006 16.58 16.58 16.35 16.35 7,398,012 -0.16(-0.96%)
Sep 29, 2006 16.43 16.58 16.34 16.51 8,500,990 +0.05(+0.28%)
Sep 28, 2006 16.56 16.63 16.36 16.46 13,541,968 -0.10(-0.60%)
Sep 27, 2006 16.56 16.62 16.41 16.56 12,895,395 -0.07(-0.40%)
Sep 26, 2006 16.50 16.63 16.43 16.63 14,368,598 +0.02(+0.12%)
Sep 25, 2006 16.63 16.72 16.43 16.61 11,373,593 +0.01(+0.04%)
Sep 22, 2006 16.37 16.60 16.17 16.60 13,779,377 +0.23(+1.42%)
Sep 21, 2006 16.49 16.55 16.29 16.37 9,882,882 -0.12(-0.72%)
Sep 20, 2006 16.53 16.53 16.38 16.49 12,688,473 +0.12(+0.73%)
Sep 19, 2006 16.48 16.48 16.27 16.37 12,809,970 -0.11(-0.68%)
Sep 18, 2006 16.55 16.64 16.37 16.48 13,957,169 -0.03(-0.16%)
Sep 15, 2006 16.63 16.63 16.48 16.51 22,341,190 +0.16(+0.97%)
Sep 14, 2006 16.46 16.50 16.26 16.35 15,477,311 -0.09(-0.52%)
Sep 13, 2006 16.23 16.48 16.23 16.44 25,053,660 +0.32(+2.02%)
Sep 12, 2006 16.20 16.21 15.66 16.11 41,473,664 +0.62(+3.98%)
Sep 11, 2006 15.23 15.60 15.15 15.50 17,811,254 +0.14(+0.91%)
Sep 08, 2006 15.20 15.38 15.04 15.36 12,408,653 +0.31(+2.07%)
Sep 07, 2006 15.00 15.16 14.97 15.05 20,453,088 +0.05(+0.35%)
Sep 06, 2006 14.91 15.07 14.91 14.99 11,956,626 -0.10(-0.66%)
Sep 05, 2006 14.87 15.14 14.74 15.09 23,161,934 -0.11(-0.74%)
Sep 01, 2006 15.17 15.28 14.97 15.21 47,735,944 +0.80(+5.52%)
Aug 31, 2006 14.57 14.58 14.40 14.41 11,268,547 -0.15(-1.05%)
Aug 30, 2006 14.50 14.65 14.49 14.56 8,494,500 +0.03(+0.23%)
Aug 29, 2006 14.43 14.54 14.38 14.53 9,337,430 +0.14(+0.97%)
Aug 28, 2006 14.40 14.54 14.38 14.39 8,771,603 +0.03(+0.18%)
Aug 25, 2006 14.31 14.42 14.30 14.36 10,823,764 +0.03(+0.18%)
Aug 24, 2006 14.33 14.43 14.30 14.34 10,947,374 +0.01(+0.05%)
Aug 23, 2006 14.47 14.52 14.27 14.33 15,407,281 -0.14(-0.96%)
Aug 22, 2006 14.31 14.54 14.30 14.47 14,515,752 +0.19(+1.35%)
Aug 21, 2006 14.41 14.48 14.23 14.28 17,529,320 -0.06(-0.42%)
Aug 18, 2006 14.24 14.41 14.07 14.34 21,466,868 +0.11(+0.74%)
Aug 17, 2006 14.08 14.29 13.93 14.23 28,287,280 +0.26(+1.90%)
Aug 16, 2006 13.85 14.01 13.81 13.97 22,871,700 +0.19(+1.40%)
Aug 15, 2006 13.62 13.81 13.62 13.77 25,527,874 +0.25(+1.86%)
Aug 14, 2006 13.48 13.65 13.43 13.52 28,046,852 +0.11(+0.84%)
Aug 11, 2006 13.80 13.81 13.30 13.41 57,823,788 -0.39(-2.83%)
Aug 10, 2006 13.91 13.99 13.80 13.80 35,086,564 -0.19(-1.37%)
Aug 09, 2006 14.11 14.23 13.98 13.99 54,861,988 -0.06(-0.42%)
Aug 08, 2006 13.88 14.36 13.81 14.05 97,239,256 -1.03(-6.85%)
Aug 07, 2006 14.98 15.25 14.93 15.09 28,016,366 +0.01(+0.09%)
Aug 04, 2006 15.24 15.24 14.41 15.07 55,707,028 -0.69(-4.37%)
Aug 03, 2006 15.70 15.80 15.61 15.76 7,629,836 +0.07(+0.42%)
Aug 02, 2006 15.80 15.82 15.61 15.70 11,062,531 -0.07(-0.46%)
Aug 01, 2006 15.89 15.89 15.53 15.77 13,805,487 -0.11(-0.71%)
Jul 31, 2006 15.87 16.28 15.82 15.88 25,018,494 -0.33(-2.04%)
Jul 28, 2006 15.93 16.43 15.78 16.21 23,711,612 +0.28(+1.79%)
Jul 27, 2006 16.63 16.70 15.72 15.93 44,366,792 -1.29(-7.50%)
Jul 26, 2006 17.16 17.30 17.12 17.22 13,788,281 +0.07(+0.39%)
Jul 25, 2006 17.19 17.32 17.07 17.15 10,283,595 -0.05(-0.27%)
Jul 24, 2006 16.91 17.29 16.93 17.20 12,718,809 +0.30(+1.76%)
Jul 21, 2006 17.04 17.09 16.77 16.90 8,594,414 -0.09(-0.51%)
Jul 20, 2006 16.96 17.15 16.85 16.99 10,342,909 +0.06(+0.35%)
Jul 19, 2006 16.43 17.08 16.40 16.93 12,551,733 +0.61(+3.74%)
Jul 18, 2006 16.30 16.43 16.13 16.32 6,046,909 -0.02(-0.12%)
Jul 17, 2006 16.27 16.46 16.23 16.34 4,371,161 +0.07(+0.41%)
Jul 14, 2006 16.37 16.48 16.18 16.27 6,162,821 -0.15(-0.89%)
Jul 13, 2006 16.65 16.73 16.25 16.42 9,796,853 -0.20(-1.20%)
Jul 12, 2006 16.94 16.94 16.58 16.62 7,997,496 -0.27(-1.57%)
Jul 11, 2006 16.82 16.95 16.65 16.88 7,240,444 +0.07(+0.39%)
Jul 10, 2006 16.78 16.87 16.74 16.82 5,720,604 +0.03(+0.20%)
Jul 07, 2006 16.76 16.98 16.76 16.78 7,937,578 -0.04(-0.24%)
Jul 06, 2006 16.71 16.86 16.71 16.82 11,007,594 +0.11(+0.67%)
Jul 05, 2006 16.75 16.96 16.66 16.71 10,119,536 -0.34(-2.02%)
Jul 03, 2006 17.13 17.15 17.03 17.05 4,443,154 -0.08(-0.46%)
Jun 30, 2006 17.06 17.17 16.97 17.13 9,907,181 +0.11(+0.62%)
Jun 29, 2006 16.99 17.09 16.84 17.03 14,116,247 +0.30(+1.78%)
Jun 28, 2006 16.80 16.98 16.70 16.73 7,213,428 -0.03(-0.16%)
Jun 27, 2006 17.05 17.07 16.71 16.76 11,196,253 -0.28(-1.67%)
Jun 26, 2006 16.90 17.12 16.71 17.04 11,407,401 +0.14(+0.82%)
Jun 23, 2006 16.92 17.07 16.82 16.90 8,680,292 -0.08(-0.47%)
Jun 22, 2006 17.02 17.06 16.74 16.98 11,297,827 -0.06(-0.35%)
Jun 21, 2006 16.94 17.21 16.92 17.04 10,874,627 +0.11(+0.63%)
Jun 20, 2006 16.83 16.99 16.76 16.94 12,162,189 +0.09(+0.55%)
Jun 19, 2006 16.78 16.90 16.66 16.84 9,267,853 +0.16(+0.95%)
Jun 16, 2006 16.64 16.76 16.62 16.68 10,431,654 -0.06(-0.36%)
Jun 15, 2006 16.43 16.76 16.43 16.74 12,272,517 +0.34(+2.10%)
Jun 14, 2006 16.41 16.50 16.26 16.40 11,779,739 -0.05(-0.28%)
Jun 13, 2006 16.25 16.66 16.22 16.45 13,981,167 +0.23(+1.39%)
Jun 12, 2006 16.59 16.63 16.22 16.22 8,679,688 -0.31(-1.88%)
Jun 09, 2006 16.70 16.74 16.50 16.53 7,383,372 -0.20(-1.19%)
Jun 08, 2006 16.40 16.78 16.37 16.73 14,144,168 +0.23(+1.41%)
Jun 07, 2006 16.57 16.68 16.48 16.50 5,994,084 -0.07(-0.40%)
Jun 06, 2006 16.63 16.74 16.45 16.56 8,096,655 -0.11(-0.64%)
Jun 05, 2006 16.64 16.84 16.62 16.67 11,030,384 -0.07(-0.43%)
Jun 02, 2006 16.63 16.83 16.53 16.74 9,250,949 +0.08(+0.48%)
Jun 01, 2006 16.27 16.73 16.24 16.66 9,915,482 +0.40(+2.44%)
May 31, 2006 16.25 16.37 16.13 16.27 11,145,089 -0.01(-0.04%)
May 30, 2006 16.56 16.62 16.25 16.27 11,362,726 -0.26(-1.56%)
May 26, 2006 16.33 16.56 16.31 16.53 7,421,104 +0.23(+1.38%)
May 25, 2006 15.95 16.35 15.93 16.31 8,208,492 +0.42(+2.67%)
May 24, 2006 15.91 16.10 15.86 15.88 10,755,092 -0.01(-0.08%)
May 23, 2006 15.78 16.03 15.74 15.90 7,991,459 +0.09(+0.55%)
May 22, 2006 15.91 16.21 15.81 15.81 8,383,266 -0.21(-1.28%)
May 19, 2006 16.08 16.08 15.81 16.01 8,508,235 +0.01(+0.08%)
May 18, 2006 15.91 16.27 15.38 16.00 8,425,677 +0.01(+0.08%)
May 17, 2006 16.17 16.37 15.93 15.99 9,053,536 -0.29(-1.79%)
May 16, 2006 16.15 16.54 16.15 16.28 8,760,887 +0.07(+0.45%)
May 15, 2006 16.06 16.40 16.05 16.21 7,260,668 +0.11(+0.70%)
May 12, 2006 16.28 16.40 16.07 16.09 8,813,108 -0.22(-1.34%)
May 11, 2006 16.47 16.58 16.26 16.31 10,046,035 -0.22(-1.32%)
May 10, 2006 16.58 16.63 16.50 16.53 6,766,984 -0.07(-0.44%)
May 09, 2006 16.62 16.66 16.53 16.60 6,345,896 -0.03(-0.20%)
May 08, 2006 16.76 16.78 16.59 16.64 9,528,353 -0.11(-0.67%)
May 05, 2006 16.69 16.84 16.58 16.75 7,452,346 +0.17(+1.00%)
May 04, 2006 16.52 16.63 16.50 16.58 6,484,599 +0.09(+0.56%)
May 03, 2006 16.50 16.63 16.43 16.49 7,110,948 -0.07(-0.40%)
May 02, 2006 16.65 16.65 16.43 16.56 8,561,361 -0.01(-0.04%)
May 01, 2006 16.92 16.93 16.50 16.56 10,500,779 -0.25(-1.50%)
Apr 28, 2006 16.76 16.93 16.64 16.82 12,986,102 +0.07(+0.44%)
Apr 27, 2006 16.53 16.82 16.48 16.74 10,678,119 +0.20(+1.20%)
Apr 26, 2006 16.46 16.60 16.42 16.54 10,648,839 +0.19(+1.13%)
Apr 25, 2006 16.30 16.51 16.28 16.36 10,206,169 +0.07(+0.41%)
Apr 24, 2006 16.37 16.49 16.17 16.29 11,724,197 -0.14(-0.85%)
Apr 21, 2006 16.50 16.56 16.37 16.43 8,816,579 +0.07(+0.45%)
Apr 20, 2006 16.45 16.56 16.23 16.36 8,222,831 -0.03(-0.16%)
Apr 19, 2006 16.45 16.56 16.20 16.39 9,808,475 -0.07(-0.40%)
Apr 18, 2006 16.21 16.50 16.21 16.45 11,430,191 +0.25(+1.55%)
Apr 17, 2006 15.99 16.22 15.95 16.20 10,038,790 +0.27(+1.71%)
Apr 13, 2006 15.94 16.03 15.86 15.93 6,010,686 -0.01(-0.08%)
Apr 12, 2006 16.01 16.05 15.90 15.94 7,654,438 -0.07(-0.41%)
Apr 11, 2006 16.09 16.15 15.84 16.01 9,492,584 -0.07(-0.45%)
Apr 10, 2006 16.21 16.23 15.97 16.08 10,167,079 -0.16(-0.98%)
Apr 07, 2006 16.30 16.49 16.19 16.24 11,582,476 -0.20(-1.21%)
Apr 06, 2006 16.23 16.46 16.17 16.44 12,544,186 +0.18(+1.10%)
Apr 05, 2006 16.23 16.33 16.19 16.26 8,554,871 -0.14(-0.85%)
Apr 04, 2006 16.25 16.46 16.25 16.40 11,537,953 +0.03(+0.16%)
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.