Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.63 38.73 37.99 38.11 12,158,428 -0.42(-1.10%)
Jun 27, 2014 38.93 39.13 38.43 38.54 17,173,426 -0.39(-1.01%)
Jun 26, 2014 39.12 39.21 38.67 38.93 10,024,657 -0.14(-0.36%)
Jun 25, 2014 38.71 39.27 38.58 39.07 20,868,858 +1.12(+2.96%)
Jun 24, 2014 37.51 38.06 37.43 37.95 13,344,436 +0.24(+0.63%)
Jun 23, 2014 37.70 37.76 37.35 37.71 8,379,025 +0.16(+0.44%)
Jun 20, 2014 37.45 37.72 37.31 37.55 19,541,138 -0.04(-0.10%)
Jun 19, 2014 37.84 38.05 37.43 37.59 9,371,681 -0.17(-0.46%)
Jun 18, 2014 37.35 37.82 37.24 37.76 11,555,427 +0.47(+1.26%)
Jun 17, 2014 37.11 37.43 37.01 37.29 10,089,745 +0.15(+0.40%)
Jun 16, 2014 37.06 37.36 36.80 37.14 10,668,598 +0.14(+0.38%)
Jun 13, 2014 36.83 37.22 36.74 37.00 7,999,764 +0.16(+0.45%)
Jun 12, 2014 36.77 37.28 36.70 36.83 9,160,823 -0.06(-0.17%)
Jun 11, 2014 36.78 37.33 36.67 36.89 11,736,486 +0.04(+0.11%)
Jun 10, 2014 36.56 37.03 36.53 36.85 11,235,500 -0.27(-0.72%)
Jun 06, 2014 37.24 37.31 36.96 37.12 9,728,760 +0.03(+0.08%)
Jun 05, 2014 37.34 37.47 36.38 37.09 20,773,224 -0.24(-0.65%)
Jun 04, 2014 38.25 38.32 36.97 37.33 29,288,276 -1.15(-2.98%)
Jun 03, 2014 38.47 38.68 38.26 38.48 7,362,352 -0.09(-0.22%)
Jun 02, 2014 39.20 39.28 38.00 38.57 14,384,321 -0.51(-1.31%)
May 30, 2014 38.94 39.28 38.77 39.08 11,046,795 +0.17(+0.44%)
May 29, 2014 38.69 39.03 38.31 38.91 7,735,292 +0.70(+1.83%)
May 28, 2014 38.41 38.50 38.09 38.21 6,185,991 -0.20(-0.53%)
May 27, 2014 38.41 38.61 38.24 38.41 7,479,555 +0.08(+0.21%)
May 23, 2014 38.36 38.33 38.33 38.33 5,515,960 -0.07(-0.19%)
May 22, 2014 38.17 38.69 38.05 38.40 6,903,015 +0.14(+0.36%)
May 21, 2014 38.43 38.61 38.25 38.27 6,557,391 -0.04(-0.10%)
May 20, 2014 38.60 38.76 38.08 38.31 9,333,351 -0.46(-1.18%)
May 19, 2014 38.20 38.85 38.14 38.76 8,985,213 +0.44(+1.15%)
May 16, 2014 38.54 38.64 38.17 38.32 14,193,846 -0.12(-0.31%)
May 15, 2014 38.90 39.20 37.79 38.44 36,330,144 -2.51(-6.12%)
May 14, 2014 41.04 41.16 40.66 40.95 7,995,182 -0.05(-0.13%)
May 13, 2014 40.86 41.24 40.74 41.00 5,902,146 +0.14(+0.35%)
May 12, 2014 40.48 41.10 40.34 40.86 10,181,986 +0.65(+1.62%)
May 09, 2014 39.99 40.37 39.52 40.21 8,893,524 +0.35(+0.87%)
May 08, 2014 39.73 40.12 39.48 39.86 9,949,309 -0.02(-0.06%)
May 07, 2014 39.91 40.08 39.31 39.89 11,600,521 -0.13(-0.31%)
May 06, 2014 39.27 40.26 39.06 40.01 13,277,815 +0.71(+1.80%)
May 05, 2014 38.93 39.34 38.63 39.31 7,411,780 +0.18(+0.46%)
May 02, 2014 38.89 39.16 38.72 39.13 10,549,602 +0.22(+0.57%)
May 01, 2014 39.24 39.24 38.39 38.91 11,286,428 -0.45(-1.14%)
Apr 30, 2014 38.84 39.61 38.75 39.35 13,062,268 +0.60(+1.56%)
Apr 29, 2014 38.15 39.16 37.92 38.75 15,962,714 -0.82(-2.07%)
Apr 28, 2014 39.98 40.24 38.81 39.57 9,764,728 -0.11(-0.28%)
Apr 25, 2014 39.73 39.97 39.53 39.68 7,104,432 -0.17(-0.41%)
Apr 24, 2014 40.09 40.09 39.53 39.84 7,000,563 -0.19(-0.47%)
Apr 23, 2014 40.19 40.19 39.82 40.03 8,293,638 -0.03(-0.08%)
Apr 22, 2014 39.65 40.45 39.53 40.06 9,639,009 +0.38(+0.95%)
Apr 21, 2014 39.02 39.75 38.95 39.68 6,891,481 +0.82(+2.12%)
Apr 17, 2014 38.53 38.86 38.86 38.86 8,490,705 +0.27(+0.71%)
Apr 16, 2014 38.04 38.66 38.03 38.58 9,737,116 +0.74(+1.95%)
Apr 15, 2014 37.94 38.09 37.30 37.84 16,883,908 +0.16(+0.44%)
Apr 14, 2014 38.72 38.72 37.26 37.68 13,025,052 -0.68(-1.78%)
Apr 11, 2014 38.56 38.80 38.30 38.36 10,283,799 -0.36(-0.93%)
Apr 10, 2014 39.40 39.72 38.50 38.72 12,164,425 -1.01(-2.53%)
Apr 09, 2014 38.73 39.77 38.54 39.73 11,725,977 +1.19(+3.08%)
Apr 08, 2014 39.89 39.89 38.50 38.54 13,966,320 -0.96(-2.43%)
Apr 07, 2014 39.10 39.98 39.10 39.50 10,155,122 +0.31(+0.78%)
Apr 04, 2014 40.29 40.63 39.20 39.20 10,737,925 -0.77(-1.93%)
Apr 03, 2014 40.50 40.70 39.83 39.97 9,995,788 -0.57(-1.40%)
Apr 02, 2014 40.52 40.78 40.39 40.53 10,058,459 +0.06(+0.16%)
Apr 01, 2014 40.75 40.87 39.97 40.47 9,387,815 -0.06(-0.15%)
Mar 31, 2014 40.69 40.80 40.33 40.53 8,643,351 +0.10(+0.25%)
Mar 28, 2014 41.12 41.37 40.16 40.43 8,098,990 -0.40(-0.97%)
Mar 27, 2014 41.01 41.01 40.19 40.83 10,310,358 -0.26(-0.63%)
Mar 26, 2014 40.00 41.30 39.98 41.09 20,593,406 +1.26(+3.17%)
Mar 25, 2014 40.13 40.23 39.46 39.82 10,717,619 +0.00(+0.00%)
Mar 24, 2014 40.73 40.76 39.13 39.82 25,392,212 -0.80(-1.96%)
Mar 21, 2014 42.37 42.89 40.62 40.62 21,810,900 -1.34(-3.20%)
Mar 20, 2014 42.58 42.58 41.74 41.96 13,286,857 -0.75(-1.75%)
Mar 19, 2014 42.83 43.28 42.58 42.71 8,584,835 +0.01(+0.02%)
Mar 18, 2014 42.66 42.86 42.35 42.70 6,780,141 +0.01(+0.02%)
Mar 17, 2014 42.51 42.83 42.27 42.69 9,363,784 +0.56(+1.33%)
Mar 14, 2014 42.26 42.47 42.04 42.13 10,323,720 -0.14(-0.33%)
Mar 13, 2014 43.16 43.32 42.23 42.27 10,489,463 -0.83(-1.92%)
Mar 12, 2014 43.14 43.18 42.81 43.10 10,006,763 -0.46(-1.06%)
Mar 11, 2014 43.68 43.93 43.48 43.56 6,069,920 -0.24(-0.55%)
Mar 10, 2014 43.60 43.81 43.07 43.80 5,546,498 +0.24(+0.56%)
Mar 07, 2014 43.48 43.62 42.81 43.56 6,586,013 +0.21(+0.49%)
Mar 06, 2014 44.03 44.85 43.33 43.35 10,276,871 -0.82(-1.85%)
Mar 05, 2014 43.86 44.52 43.32 44.17 11,408,386 +0.15(+0.34%)
Mar 04, 2014 42.11 44.27 42.11 44.02 15,264,524 +2.29(+5.48%)
Mar 03, 2014 41.48 41.88 41.28 41.73 6,662,847 -0.22(-0.52%)
Feb 28, 2014 42.06 42.85 41.66 41.95 10,001,426 -0.14(-0.33%)
Feb 27, 2014 41.79 42.21 41.74 42.09 8,315,059 +0.30(+0.71%)
Feb 26, 2014 41.85 42.16 41.70 41.80 7,552,418 -0.09(-0.20%)
Feb 25, 2014 42.39 42.54 41.84 41.88 9,292,766 -0.49(-1.16%)
Feb 24, 2014 42.41 42.69 42.24 42.37 8,486,246 +0.13(+0.31%)
Feb 21, 2014 41.67 42.58 41.65 42.24 9,109,677 +0.23(+0.54%)
Feb 20, 2014 41.85 42.05 41.69 42.01 15,936,053 +0.30(+0.73%)
Feb 19, 2014 42.31 42.61 41.68 41.71 10,763,040 -0.91(-2.14%)
Feb 18, 2014 42.32 42.88 42.29 42.62 9,813,672 +0.20(+0.48%)
Feb 14, 2014 41.67 42.42 42.42 42.42 10,515,197 +0.69(+1.65%)
Feb 13, 2014 41.04 41.74 40.97 41.73 7,770,441 +0.50(+1.21%)
Feb 12, 2014 41.05 41.61 40.99 41.23 10,378,829 +0.18(+0.44%)
Feb 11, 2014 40.30 41.33 40.09 41.05 13,399,071 +0.39(+0.96%)
Feb 10, 2014 39.71 40.70 39.49 40.66 14,265,898 +1.40(+3.56%)
Feb 07, 2014 38.21 39.30 38.20 39.27 11,004,035 +1.05(+2.76%)
Feb 06, 2014 38.08 38.37 37.92 38.21 10,427,906 +0.34(+0.91%)
Feb 05, 2014 37.90 38.23 37.07 37.87 15,943,548 -0.31(-0.82%)
Feb 04, 2014 38.06 38.53 37.85 38.18 9,796,608 +0.23(+0.62%)
Feb 03, 2014 39.11 39.24 37.87 37.95 13,008,283 -1.04(-2.66%)
Jan 31, 2014 39.04 39.38 38.82 38.99 9,903,111 -0.41(-1.03%)
Jan 30, 2014 39.49 39.83 39.14 39.39 9,648,673 +0.21(+0.54%)
Jan 29, 2014 39.57 39.97 38.89 39.18 14,519,900 -0.66(-1.66%)
Jan 28, 2014 38.95 40.18 38.94 39.84 16,843,276 +1.05(+2.72%)
Jan 27, 2014 39.85 39.86 38.58 38.79 25,227,828 -0.95(-2.39%)
Jan 24, 2014 42.60 43.28 39.25 39.74 37,589,892 -2.35(-5.58%)
Jan 23, 2014 42.37 42.37 41.12 42.09 18,086,354 -0.67(-1.57%)
Jan 22, 2014 42.71 43.05 42.59 42.76 8,393,664 +0.17(+0.40%)
Jan 21, 2014 42.47 43.05 42.30 42.59 10,091,300 +0.18(+0.42%)
Jan 17, 2014 42.85 42.41 42.41 42.41 11,425,995 -0.34(-0.80%)
Jan 16, 2014 42.33 42.97 42.24 42.75 11,991,832 +0.23(+0.55%)
Jan 15, 2014 43.44 43.44 42.36 42.52 12,989,041 -0.92(-2.12%)
Jan 14, 2014 43.29 43.68 42.78 43.44 12,805,798 +0.20(+0.47%)
Jan 13, 2014 43.66 44.34 43.15 43.24 15,577,015 -0.59(-1.35%)
Jan 10, 2014 43.55 43.91 43.23 43.83 18,578,550 +0.90(+2.09%)
Jan 09, 2014 41.89 42.98 41.85 42.93 13,262,144 +1.26(+3.01%)
Jan 08, 2014 40.94 41.69 40.80 41.68 8,241,184 +0.67(+1.64%)
Jan 07, 2014 41.04 41.71 40.96 41.01 11,485,358 -0.06(-0.15%)
Jan 06, 2014 41.40 41.43 40.91 41.07 9,907,330 -0.16(-0.40%)
Jan 03, 2014 40.89 41.49 40.86 41.23 5,748,756 +0.45(+1.11%)
Jan 02, 2014 40.98 41.48 40.68 40.78 7,230,119 -0.69(-1.66%)
Dec 31, 2013 41.39 41.47 41.47 41.47 5,120,261 +0.07(+0.17%)
Dec 30, 2013 41.09 41.44 40.73 41.40 5,694,006 +0.21(+0.51%)
Dec 27, 2013 41.58 41.69 41.13 41.19 4,721,136 -0.35(-0.84%)
Dec 26, 2013 41.21 41.55 41.06 41.54 3,412,549 +0.31(+0.75%)
Dec 24, 2013 41.14 41.30 40.78 41.23 3,269,798 -0.10(-0.24%)
Dec 23, 2013 41.40 41.52 41.09 41.33 6,448,924 -0.03(-0.07%)
Dec 20, 2013 41.84 42.14 41.18 41.36 14,291,823 -0.36(-0.87%)
Dec 19, 2013 41.35 42.23 41.01 41.72 15,328,987 +0.97(+2.38%)
Dec 18, 2013 39.72 40.84 39.31 40.75 11,450,728 +1.15(+2.92%)
Dec 17, 2013 39.52 39.77 39.05 39.60 8,251,488 +0.17(+0.43%)
Dec 16, 2013 39.35 39.65 38.98 39.43 7,164,053 +0.12(+0.30%)
Dec 13, 2013 39.28 39.42 38.83 39.31 6,918,894 +0.14(+0.36%)
Dec 12, 2013 39.13 39.36 38.83 39.17 8,164,881 -0.08(-0.20%)
Dec 11, 2013 39.61 39.61 39.05 39.25 8,741,562 -0.45(-1.13%)
Dec 10, 2013 39.51 39.78 39.36 39.70 7,875,527 +0.02(+0.04%)
Dec 09, 2013 39.20 40.30 39.14 39.68 9,913,159 +0.41(+1.05%)
Dec 06, 2013 39.68 39.76 38.92 39.27 10,867,056 -0.09(-0.24%)
Dec 05, 2013 39.49 39.99 39.24 39.37 7,018,571 -0.22(-0.55%)
Dec 04, 2013 39.25 39.94 39.15 39.58 10,557,699 +0.09(+0.24%)
Dec 03, 2013 39.81 39.98 39.37 39.49 6,356,277 -0.40(-1.01%)
Dec 02, 2013 39.75 40.30 39.69 39.89 7,593,854 +0.08(+0.19%)
Nov 29, 2013 40.26 40.36 39.79 39.82 3,897,940 -0.22(-0.56%)
Nov 27, 2013 40.43 40.57 39.89 40.04 7,005,284 -0.16(-0.40%)
Nov 26, 2013 40.89 40.97 39.79 40.20 13,643,488 -0.75(-1.84%)
Nov 25, 2013 41.37 41.54 40.85 40.96 7,529,759 -0.43(-1.05%)
Nov 22, 2013 40.65 41.49 40.44 41.39 10,937,144 +0.82(+2.02%)
Nov 21, 2013 40.30 40.58 40.12 40.57 7,627,456 +0.43(+1.08%)
Nov 20, 2013 40.13 40.37 39.76 40.13 8,072,247 -0.15(-0.37%)
Nov 19, 2013 40.22 40.37 39.83 40.28 6,654,405 +0.09(+0.23%)
Nov 18, 2013 40.78 40.82 40.11 40.19 7,179,245 -0.43(-1.07%)
Nov 15, 2013 40.89 41.07 40.41 40.62 11,867,767 -0.25(-0.61%)
Nov 14, 2013 40.45 41.18 40.39 40.87 13,518,065 +0.68(+1.70%)
Nov 13, 2013 40.37 40.53 39.99 40.19 15,610,888 -0.53(-1.29%)
Nov 12, 2013 40.61 40.96 40.31 40.72 7,586,181 -0.03(-0.08%)
Nov 11, 2013 40.59 41.26 40.57 40.75 7,331,135 +0.18(+0.44%)
Nov 08, 2013 39.77 40.62 39.72 40.57 9,878,586 +0.81(+2.05%)
Nov 07, 2013 40.38 40.48 39.53 39.75 8,302,554 -0.57(-1.42%)
Nov 06, 2013 40.97 40.99 40.23 40.33 7,053,255 -0.37(-0.91%)
Nov 05, 2013 41.14 41.15 40.39 40.70 10,230,993 -0.40(-0.98%)
Nov 04, 2013 40.85 41.18 40.82 41.10 11,894,086 +0.43(+1.07%)
Nov 01, 2013 40.78 41.23 40.57 40.67 9,457,012 -0.03(-0.08%)
Oct 31, 2013 41.14 41.18 40.68 40.70 8,388,984 -0.47(-1.15%)
Oct 30, 2013 41.53 41.53 40.78 41.17 8,707,938 -0.15(-0.36%)
Oct 29, 2013 40.30 41.60 40.22 41.32 17,507,210 +1.01(+2.50%)
Oct 28, 2013 39.03 40.57 38.99 40.31 35,996,232 +2.52(+6.66%)
Oct 25, 2013 38.15 38.24 37.61 37.79 7,677,902 -0.46(-1.22%)
Oct 24, 2013 38.27 38.51 38.10 38.26 7,274,202 +0.32(+0.84%)
Oct 23, 2013 38.61 38.62 37.72 37.94 6,979,346 -0.60(-1.55%)
Oct 22, 2013 38.17 38.68 38.13 38.54 10,040,383 +0.36(+0.93%)
Oct 21, 2013 38.49 38.49 37.78 38.18 5,842,085 -0.35(-0.91%)
Oct 18, 2013 38.68 38.68 38.10 38.53 8,464,190 +0.04(+0.10%)
Oct 17, 2013 37.65 38.58 37.59 38.49 9,458,941 +0.67(+1.78%)
Oct 16, 2013 37.08 37.88 36.96 37.82 9,118,194 +1.09(+2.98%)
Oct 15, 2013 36.83 37.15 36.70 36.72 6,445,742 -0.22(-0.59%)
Oct 14, 2013 36.71 37.15 36.56 36.94 7,744,797 -0.01(-0.02%)
Oct 11, 2013 37.10 37.10 36.70 36.95 6,650,545 -0.12(-0.33%)
Oct 10, 2013 36.31 37.12 36.26 37.07 8,858,282 +1.11(+3.08%)
Oct 09, 2013 36.18 36.27 35.77 35.96 6,888,816 -0.15(-0.41%)
Oct 08, 2013 36.37 36.45 36.09 36.11 8,226,343 -0.33(-0.89%)
Oct 07, 2013 36.58 36.79 36.43 36.44 6,313,357 -0.39(-1.05%)
Oct 04, 2013 36.17 36.85 35.90 36.83 8,084,845 +0.74(+2.06%)
Oct 03, 2013 36.25 36.37 35.76 36.08 6,919,286 -0.29(-0.79%)
Oct 02, 2013 36.31 36.61 35.96 36.37 7,767,578 +0.03(+0.09%)
Oct 01, 2013 35.73 36.35 35.71 36.34 10,256,099 +0.74(+2.07%)
Sep 30, 2013 35.16 35.80 35.15 35.60 14,794,357 +0.06(+0.17%)
Sep 27, 2013 35.84 35.94 35.31 35.54 11,069,169 -0.56(-1.56%)
Sep 26, 2013 35.85 36.22 35.78 36.10 5,380,676 +0.25(+0.69%)
Sep 25, 2013 35.96 35.97 35.78 35.85 8,822,238 -0.16(-0.45%)
Sep 24, 2013 35.66 36.24 35.58 36.01 9,276,007 +0.21(+0.58%)
Sep 23, 2013 35.85 35.86 35.37 35.81 7,486,857 -0.18(-0.49%)
Sep 20, 2013 36.58 36.61 35.90 35.98 12,957,302 -0.58(-1.58%)
Sep 19, 2013 35.78 36.60 35.68 36.56 14,104,529 +0.78(+2.17%)
Sep 18, 2013 34.98 35.88 34.93 35.78 13,521,080 +0.86(+2.47%)
Sep 17, 2013 34.68 34.98 34.68 34.92 7,585,766 +0.20(+0.58%)
Sep 16, 2013 34.44 34.94 33.51 34.72 13,262,173 +1.22(+3.63%)
Sep 13, 2013 33.61 33.61 33.29 33.51 5,988,498 -0.09(-0.27%)
Sep 12, 2013 33.24 33.66 33.17 33.60 8,521,710 +0.32(+0.97%)
Sep 11, 2013 32.78 33.30 32.67 33.28 8,461,788 +0.57(+1.74%)
Sep 10, 2013 32.68 32.78 32.49 32.71 6,049,835 +0.17(+0.52%)
Sep 09, 2013 32.27 32.56 32.27 32.54 9,274,409 +0.32(+0.98%)
Sep 06, 2013 32.17 32.46 32.01 32.22 9,412,733 +0.13(+0.41%)
Sep 05, 2013 32.24 32.24 31.78 32.09 8,186,434 -0.21(-0.64%)
Sep 04, 2013 32.11 32.31 31.97 32.30 8,963,843 +0.21(+0.65%)
Sep 03, 2013 32.31 32.40 31.96 32.09 6,545,211 +0.02(+0.07%)
Aug 30, 2013 32.15 32.17 31.85 32.07 7,749,610 -0.08(-0.24%)
Aug 29, 2013 32.25 32.46 32.08 32.14 5,651,934 -0.18(-0.57%)
Aug 28, 2013 32.07 32.44 31.82 32.33 7,893,410 +0.28(+0.86%)
Aug 27, 2013 32.31 32.35 31.92 32.05 7,789,538 -0.58(-1.77%)
Aug 26, 2013 32.49 32.71 32.37 32.63 9,132,616 +0.14(+0.43%)
Aug 23, 2013 32.12 32.57 32.05 32.49 8,676,519 +0.45(+1.39%)
Aug 22, 2013 31.82 32.16 31.62 32.04 5,976,486 +0.26(+0.82%)
Aug 21, 2013 31.92 32.09 31.71 31.78 8,827,323 -0.19(-0.60%)
Aug 20, 2013 32.27 32.51 31.98 31.98 7,891,137 -0.29(-0.91%)
Aug 19, 2013 31.91 32.48 31.89 32.27 9,036,929 +0.21(+0.65%)
Aug 16, 2013 32.19 32.41 31.74 32.06 11,031,248 -0.23(-0.71%)
Aug 15, 2013 32.74 32.78 32.08 32.29 9,396,355 -0.73(-2.21%)
Aug 14, 2013 33.21 33.61 33.01 33.02 6,622,415 -0.31(-0.92%)
Aug 13, 2013 33.10 33.36 32.89 33.33 8,096,801 +0.17(+0.51%)
Aug 12, 2013 33.38 33.42 33.08 33.16 8,026,613 -0.45(-1.33%)
Aug 09, 2013 33.68 33.92 33.45 33.61 5,446,120 -0.24(-0.70%)
Aug 08, 2013 33.86 33.99 33.38 33.84 7,705,534 +0.20(+0.59%)
Aug 07, 2013 33.81 33.90 33.61 33.64 6,113,908 -0.31(-0.91%)
Aug 06, 2013 33.64 34.14 33.42 33.95 8,737,753 +0.40(+1.19%)
Aug 05, 2013 33.62 33.84 33.38 33.55 7,768,490 -0.17(-0.50%)
Aug 02, 2013 33.90 34.06 33.66 33.72 8,037,180 -0.12(-0.34%)
Aug 01, 2013 33.61 34.02 33.43 33.84 10,014,355 +0.58(+1.73%)
Jul 31, 2013 33.37 33.58 33.22 33.26 10,350,672 -0.07(-0.21%)
Jul 30, 2013 33.86 33.88 33.11 33.33 12,788,450 -0.33(-0.98%)
Jul 29, 2013 33.92 34.09 33.61 33.66 11,537,841 -0.35(-1.04%)
Jul 26, 2013 33.71 34.05 33.19 34.01 10,692,303 +0.22(+0.66%)
Jul 25, 2013 33.71 34.96 33.46 33.79 16,921,898 -0.51(-1.48%)
Jul 24, 2013 34.78 34.91 34.24 34.30 6,808,818 -0.46(-1.33%)
Jul 23, 2013 34.63 34.86 34.39 34.76 9,089,606 +0.15(+0.42%)
Jul 22, 2013 33.96 34.61 33.95 34.61 9,501,452 +0.62(+1.83%)
Jul 19, 2013 33.84 34.11 33.48 33.99 11,861,148 +0.18(+0.55%)
Jul 18, 2013 34.32 34.34 33.73 33.81 10,607,881 -0.53(-1.55%)
Jul 17, 2013 34.75 34.90 34.24 34.34 6,814,691 -0.27(-0.78%)
Jul 16, 2013 34.74 35.01 34.53 34.61 5,870,515 -0.13(-0.38%)
Jul 15, 2013 35.12 35.14 34.64 34.74 7,699,655 -0.50(-1.42%)
Jul 12, 2013 35.12 35.39 34.81 35.24 11,174,623 -0.17(-0.48%)
Jul 11, 2013 35.00 35.49 34.91 35.41 11,146,341 +0.90(+2.61%)
Jul 10, 2013 34.20 34.65 34.20 34.51 6,856,586 +0.25(+0.72%)
Jul 09, 2013 34.06 34.37 33.95 34.26 7,931,544 +0.44(+1.30%)
Jul 08, 2013 33.89 34.17 33.76 33.82 8,786,188 -0.16(-0.48%)
Jul 05, 2013 33.64 34.04 33.39 33.98 7,107,086 +0.66(+1.99%)
Jul 03, 2013 33.81 33.81 33.04 33.32 9,446,875 -0.52(-1.52%)
Jul 02, 2013 34.17 34.54 33.74 33.84 13,680,136 -0.37(-1.08%)
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.