Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.48 24.65 24.41 24.53 10,793,984 +0.14(+0.57%)
Mar 29, 2012 24.51 24.53 24.17 24.39 8,848,468 -0.08(-0.33%)
Mar 28, 2012 24.40 24.60 24.33 24.47 13,606,773 +0.00(+0.00%)
Mar 27, 2012 24.44 24.54 24.36 24.47 8,829,888 +0.06(+0.24%)
Mar 26, 2012 24.09 24.41 24.06 24.41 33,875,100 +0.46(+1.91%)
Mar 23, 2012 23.96 24.01 23.80 23.96 34,428,216 +0.04(+0.18%)
Mar 22, 2012 24.01 24.08 23.87 23.91 33,198,052 -0.16(-0.66%)
Mar 21, 2012 24.04 24.10 23.88 24.07 13,396,557 +0.03(+0.12%)
Mar 20, 2012 24.11 24.14 23.98 24.04 6,098,601 -0.05(-0.21%)
Mar 19, 2012 24.06 24.14 24.02 24.09 8,024,827 -0.02(-0.09%)
Mar 16, 2012 24.14 24.28 24.06 24.12 12,720,583 -0.04(-0.15%)
Mar 15, 2012 24.31 24.40 24.06 24.15 13,167,398 -0.23(-0.95%)
Mar 14, 2012 24.28 24.44 24.27 24.38 10,255,341 +0.09(+0.39%)
Mar 13, 2012 24.11 24.31 24.03 24.29 11,209,344 +0.27(+1.12%)
Mar 12, 2012 23.85 24.04 23.85 24.02 8,492,435 +0.10(+0.43%)
Mar 09, 2012 23.85 23.95 23.80 23.92 7,854,332 +0.09(+0.40%)
Mar 08, 2012 23.80 23.90 23.72 23.82 7,536,893 +0.22(+0.92%)
Mar 07, 2012 23.49 23.64 23.32 23.61 9,073,563 +0.11(+0.46%)
Mar 06, 2012 23.75 23.85 23.45 23.50 12,731,874 -0.43(-1.79%)
Mar 05, 2012 23.59 23.95 23.56 23.93 9,407,848 +0.24(+1.01%)
Mar 02, 2012 23.66 23.78 23.59 23.69 9,147,455 -0.04(-0.15%)
Mar 01, 2012 23.29 23.76 23.29 23.72 16,540,619 +0.34(+1.46%)
Feb 29, 2012 23.64 23.65 23.38 23.38 14,183,802 -0.20(-0.86%)
Feb 28, 2012 23.70 23.72 23.55 23.58 12,853,726 -0.15(-0.61%)
Feb 27, 2012 23.59 23.80 23.53 23.73 7,731,142 +0.04(+0.15%)
Feb 24, 2012 23.53 23.76 23.51 23.69 9,937,717 +0.18(+0.77%)
Feb 23, 2012 23.43 23.56 23.40 23.51 10,059,574 +0.09(+0.37%)
Feb 22, 2012 23.47 23.59 23.38 23.42 16,003,512 -0.07(-0.28%)
Feb 21, 2012 24.10 24.12 23.44 23.49 17,204,120 -0.58(-2.42%)
Feb 17, 2012 23.73 24.17 23.62 24.07 28,198,924 +0.78(+3.37%)
Feb 16, 2012 23.18 23.35 23.12 23.29 12,032,245 +0.12(+0.53%)
Feb 15, 2012 23.14 23.25 23.03 23.16 11,572,446 +0.01(+0.06%)
Feb 14, 2012 23.19 23.28 23.01 23.15 11,227,399 -0.10(-0.44%)
Feb 13, 2012 23.22 23.28 22.76 23.25 11,435,610 +0.07(+0.28%)
Feb 10, 2012 23.08 23.21 23.00 23.18 11,126,679 -0.07(-0.28%)
Feb 09, 2012 23.30 23.35 23.11 23.25 8,877,780 -0.07(-0.28%)
Feb 08, 2012 23.29 23.37 23.21 23.32 9,838,539 -0.05(-0.22%)
Feb 07, 2012 23.29 23.41 23.27 23.37 12,061,500 +0.01(+0.06%)
Feb 06, 2012 23.42 23.53 23.32 23.35 9,095,771 -0.09(-0.40%)
Feb 03, 2012 23.57 23.66 23.39 23.45 11,493,607 -0.04(-0.15%)
Feb 02, 2012 23.66 23.66 23.38 23.48 10,036,353 -0.09(-0.37%)
Feb 01, 2012 23.64 23.69 23.48 23.57 16,336,407 +0.14(+0.59%)
Jan 31, 2012 23.47 23.60 23.18 23.43 16,110,744 -0.01(-0.03%)
Jan 30, 2012 23.30 23.49 23.26 23.44 11,382,380 -0.03(-0.12%)
Jan 27, 2012 23.62 23.65 23.26 23.47 16,549,575 -0.14(-0.59%)
Jan 26, 2012 23.85 23.96 23.42 23.61 25,875,756 -0.16(-0.67%)
Jan 25, 2012 23.56 23.80 23.46 23.77 23,738,812 +0.33(+1.40%)
Jan 24, 2012 23.54 23.66 23.42 23.44 15,728,317 -0.16(-0.68%)
Jan 23, 2012 23.74 23.80 23.59 23.60 21,157,202 -0.13(-0.55%)
Jan 20, 2012 23.69 23.85 23.64 23.73 22,855,998 -0.04(-0.18%)
Jan 19, 2012 24.42 24.43 23.67 23.77 36,043,996 -0.74(-3.02%)
Jan 18, 2012 24.51 24.65 24.45 24.51 12,467,035 +0.01(+0.03%)
Jan 17, 2012 24.64 24.85 24.47 24.51 14,989,336 -0.06(-0.24%)
Jan 13, 2012 24.63 24.65 24.51 24.57 9,617,831 -0.23(-0.94%)
Jan 12, 2012 24.86 24.87 24.63 24.80 12,055,655 +0.01(+0.06%)
Jan 11, 2012 25.02 25.07 24.69 24.78 15,526,490 -0.38(-1.50%)
Jan 10, 2012 24.92 25.23 24.82 25.16 17,058,200 +0.52(+2.09%)
Jan 09, 2012 24.78 24.83 24.46 24.65 21,944,136 -0.23(-0.91%)
Jan 06, 2012 24.86 24.99 24.81 24.87 10,891,528 +0.04(+0.18%)
Jan 05, 2012 24.71 24.89 24.54 24.83 18,157,290 -0.13(-0.52%)
Jan 04, 2012 25.13 25.18 24.83 24.96 15,982,854 -0.41(-1.60%)
Dec 30, 2011 25.47 25.49 25.35 25.37 7,155,580 -0.02(-0.09%)
Dec 29, 2011 25.21 25.41 25.16 25.39 8,923,008 +0.15(+0.60%)
Dec 28, 2011 25.37 25.40 25.19 25.24 6,508,085 -0.12(-0.48%)
Dec 27, 2011 25.26 25.42 25.21 25.36 9,946,499 +0.09(+0.34%)
Dec 23, 2011 25.29 25.36 25.18 25.27 12,381,444 -0.13(-0.51%)
Dec 21, 2011 25.12 25.40 25.11 25.40 11,311,049 +0.19(+0.74%)
Dec 20, 2011 24.86 25.34 24.80 25.21 22,882,744 +0.55(+2.22%)
Dec 19, 2011 24.69 24.96 24.60 24.67 11,486,824 +0.04(+0.15%)
Dec 16, 2011 24.77 24.83 24.53 24.63 21,439,996 -0.04(-0.15%)
Dec 15, 2011 24.46 24.76 24.43 24.67 16,025,872 +0.38(+1.57%)
Dec 14, 2011 24.08 24.36 24.00 24.29 15,883,335 +0.15(+0.63%)
Dec 13, 2011 23.98 24.24 23.95 24.13 14,836,926 +0.25(+1.05%)
Dec 12, 2011 24.02 24.18 23.77 23.88 12,259,056 -0.26(-1.07%)
Dec 09, 2011 24.08 24.23 23.96 24.14 10,897,092 +0.17(+0.69%)
Dec 08, 2011 23.93 24.23 23.93 23.98 14,709,195 -0.16(-0.66%)
Dec 07, 2011 23.81 24.27 23.80 24.13 17,973,234 +0.30(+1.24%)
Dec 06, 2011 23.66 24.00 23.62 23.84 15,456,135 +0.21(+0.88%)
Dec 05, 2011 23.67 23.89 23.52 23.63 21,086,568 +0.04(+0.18%)
Dec 02, 2011 23.78 23.90 23.57 23.59 20,199,388 -0.09(-0.39%)
Dec 01, 2011 23.23 23.82 23.23 23.68 18,362,246 +0.13(+0.55%)
Nov 30, 2011 23.19 23.56 23.15 23.55 20,282,758 +0.88(+3.87%)
Nov 29, 2011 22.48 22.78 22.43 22.67 13,701,878 +0.28(+1.25%)
Nov 28, 2011 22.17 22.42 22.03 22.39 14,893,684 +0.68(+3.15%)
Nov 25, 2011 21.71 21.86 21.67 21.71 4,705,179 +0.01(+0.03%)
Nov 23, 2011 21.85 21.91 21.70 21.70 9,438,875 -0.26(-1.18%)
Nov 22, 2011 21.93 22.07 21.81 21.96 12,736,506 +0.06(+0.30%)
Nov 21, 2011 21.95 22.05 21.74 21.90 11,767,348 -0.28(-1.27%)
Nov 18, 2011 22.16 22.30 22.04 22.18 12,241,219 +0.13(+0.59%)
Nov 17, 2011 22.19 22.23 21.82 22.05 14,060,613 -0.15(-0.68%)
Nov 16, 2011 22.33 22.49 22.18 22.20 13,715,209 -0.27(-1.19%)
Nov 15, 2011 22.59 22.72 22.46 22.46 13,856,151 -0.22(-0.95%)
Nov 14, 2011 22.74 22.84 22.61 22.68 11,950,956 -0.20(-0.88%)
Nov 11, 2011 22.78 23.00 22.77 22.88 10,534,484 +0.34(+1.50%)
Nov 10, 2011 22.43 22.61 22.31 22.54 12,219,267 +0.25(+1.13%)
Nov 09, 2011 22.57 22.60 22.20 22.29 14,555,958 -0.55(-2.40%)
Nov 08, 2011 22.62 22.85 22.54 22.84 15,134,632 +0.24(+1.08%)
Nov 07, 2011 22.46 22.64 22.39 22.59 11,036,306 +0.04(+0.16%)
Nov 04, 2011 22.61 22.73 22.38 22.56 17,536,406 -0.29(-1.26%)
Nov 03, 2011 22.59 22.89 22.53 22.85 18,319,660 +0.41(+1.83%)
Nov 02, 2011 22.74 22.78 22.23 22.44 17,753,656 -0.10(-0.45%)
Nov 01, 2011 22.36 22.85 22.32 22.54 22,582,864 -0.20(-0.89%)
Oct 31, 2011 22.95 23.09 22.72 22.74 14,880,951 -0.36(-1.56%)
Oct 28, 2011 23.31 23.54 22.85 23.10 28,635,146 -0.65(-2.73%)
Oct 27, 2011 23.88 23.95 23.32 23.75 26,298,814 +0.35(+1.48%)
Oct 26, 2011 23.12 23.42 22.97 23.40 16,273,146 +0.29(+1.25%)
Oct 25, 2011 23.40 23.45 23.09 23.11 16,066,130 -0.30(-1.29%)
Oct 24, 2011 23.40 23.49 23.29 23.41 14,409,377 -0.02(-0.09%)
Oct 21, 2011 23.56 23.60 23.31 23.44 15,741,049 +0.09(+0.37%)
Oct 20, 2011 23.32 23.52 23.22 23.35 16,143,996 +0.06(+0.28%)
Oct 19, 2011 23.45 23.59 23.18 23.29 14,966,997 -0.15(-0.65%)
Oct 18, 2011 23.29 23.59 23.11 23.44 16,575,546 +0.09(+0.37%)
Oct 17, 2011 23.15 23.43 23.11 23.35 14,112,460 +0.00(+0.00%)
Oct 14, 2011 23.71 23.75 23.16 23.35 22,850,380 -0.23(-0.98%)
Oct 13, 2011 23.47 23.70 23.47 23.58 13,847,591 -0.04(-0.18%)
Oct 12, 2011 23.71 23.90 23.59 23.62 17,283,740 -0.10(-0.42%)
Oct 11, 2011 23.48 23.81 23.46 23.72 18,159,000 +0.09(+0.40%)
Oct 10, 2011 23.62 23.67 23.50 23.63 17,915,372 +0.32(+1.39%)
Oct 07, 2011 23.37 23.46 23.23 23.31 26,293,996 -0.05(-0.22%)
Oct 06, 2011 23.28 23.43 23.22 23.36 32,493,128 +0.04(+0.15%)
Oct 05, 2011 22.79 23.34 22.67 23.32 33,502,832 +0.46(+1.99%)
Oct 04, 2011 22.14 22.86 22.05 22.86 37,646,128 +0.43(+1.91%)
Oct 03, 2011 22.45 22.75 22.34 22.44 36,212,712 +0.08(+0.35%)
Sep 30, 2011 22.02 22.74 21.93 22.36 22,642,358 +0.19(+0.84%)
Sep 29, 2011 22.18 22.38 21.90 22.17 22,702,590 +0.20(+0.91%)
Sep 28, 2011 22.20 22.37 21.94 21.97 19,215,844 -0.29(-1.28%)
Sep 27, 2011 22.43 22.44 22.18 22.26 20,543,482 +0.21(+0.97%)
Sep 26, 2011 22.20 22.26 21.91 22.05 26,648,412 +0.04(+0.16%)
Sep 23, 2011 21.63 22.20 21.13 22.01 27,580,908 +0.19(+0.88%)
Sep 22, 2011 21.60 22.00 21.50 21.82 32,509,446 -0.24(-1.07%)
Sep 21, 2011 22.47 22.64 22.05 22.05 19,686,530 -0.38(-1.71%)
Sep 20, 2011 22.03 22.54 21.85 22.44 26,066,764 +0.55(+2.51%)
Sep 19, 2011 21.75 22.04 21.72 21.89 25,490,598 +0.14(+0.62%)
Sep 16, 2011 21.40 21.75 21.35 21.75 22,109,700 +0.41(+1.90%)
Sep 15, 2011 21.27 21.35 21.13 21.35 10,860,554 +0.24(+1.11%)
Sep 14, 2011 21.21 21.33 20.88 21.11 16,133,436 +0.06(+0.27%)
Sep 13, 2011 20.95 21.11 20.82 21.06 12,651,770 +0.08(+0.37%)
Sep 12, 2011 20.55 20.98 20.45 20.98 18,179,506 +0.20(+0.96%)
Sep 09, 2011 21.03 21.20 20.63 20.78 19,516,416 -0.48(-2.28%)
Sep 08, 2011 21.08 21.48 21.06 21.26 16,900,634 -0.05(-0.23%)
Sep 07, 2011 21.06 21.35 20.94 21.31 18,289,588 +0.48(+2.29%)
Sep 06, 2011 20.32 20.91 20.21 20.83 25,170,754 +0.16(+0.79%)
Sep 02, 2011 20.95 21.12 20.64 20.67 20,950,432 -0.48(-2.29%)
Sep 01, 2011 21.20 21.38 21.09 21.15 17,344,522 -0.04(-0.20%)
Aug 31, 2011 20.88 21.32 20.86 21.20 23,734,986 +0.45(+2.16%)
Aug 30, 2011 20.76 20.88 20.50 20.75 22,586,222 -0.12(-0.58%)
Aug 29, 2011 20.88 20.96 20.73 20.87 17,984,200 +0.41(+1.98%)
Aug 26, 2011 20.23 20.58 19.87 20.46 15,248,352 +0.17(+0.84%)
Aug 25, 2011 20.58 20.58 20.17 20.29 14,564,782 -0.31(-1.49%)
Aug 24, 2011 20.43 20.63 20.35 20.60 18,115,586 +0.11(+0.52%)
Aug 23, 2011 20.09 20.51 20.06 20.49 17,199,946 +0.51(+2.53%)
Aug 22, 2011 20.16 20.41 19.91 19.99 18,693,680 +0.12(+0.61%)
Aug 19, 2011 19.70 20.12 19.68 19.87 23,026,226 +0.02(+0.11%)
Aug 18, 2011 19.97 20.09 19.67 19.84 22,981,590 -0.47(-2.32%)
Aug 17, 2011 20.30 20.46 20.18 20.31 12,242,622 +0.09(+0.42%)
Aug 16, 2011 20.09 20.39 19.86 20.23 15,962,394 +0.16(+0.78%)
Aug 15, 2011 20.06 20.09 19.79 20.07 15,154,285 +0.14(+0.72%)
Aug 12, 2011 19.96 20.07 19.72 19.93 19,340,386 +0.12(+0.61%)
Aug 11, 2011 19.07 19.99 19.04 19.81 30,057,834 +0.95(+5.06%)
Aug 10, 2011 19.15 19.36 18.78 18.85 32,430,664 -0.46(-2.36%)
Aug 09, 2011 19.02 19.34 18.30 19.31 33,959,496 +0.51(+2.73%)
Aug 08, 2011 19.02 19.37 18.78 18.80 45,387,092 -0.75(-3.83%)
Aug 05, 2011 19.52 19.81 18.97 19.54 27,310,926 +0.18(+0.92%)
Aug 04, 2011 19.94 19.95 19.35 19.37 23,175,766 -0.79(-3.92%)
Aug 03, 2011 20.00 20.17 19.77 20.16 22,463,944 +0.18(+0.89%)
Aug 02, 2011 20.51 20.65 19.97 19.98 22,192,986 -0.36(-1.79%)
Aug 01, 2011 20.71 20.73 20.13 20.34 19,758,266 -0.08(-0.38%)
Jul 29, 2011 20.55 20.63 20.34 20.42 15,599,037 -0.28(-1.34%)
Jul 28, 2011 20.46 20.91 20.46 20.70 21,537,236 +0.31(+1.54%)
Jul 27, 2011 20.63 20.71 20.36 20.39 17,935,824 -0.31(-1.48%)
Jul 26, 2011 20.79 20.83 20.64 20.69 12,299,871 -0.12(-0.58%)
Jul 25, 2011 20.82 21.02 20.78 20.81 11,431,907 -0.20(-0.95%)
Jul 22, 2011 21.08 21.10 20.91 21.01 10,192,210 -0.05(-0.24%)
Jul 21, 2011 20.70 21.18 20.68 21.06 18,011,134 +0.48(+2.32%)
Jul 20, 2011 20.54 20.74 20.45 20.58 13,595,884 +0.06(+0.28%)
Jul 19, 2011 20.46 20.62 20.41 20.53 15,545,387 +0.11(+0.52%)
Jul 18, 2011 20.51 20.57 20.31 20.42 13,799,695 -0.22(-1.07%)
Jul 15, 2011 20.73 20.78 20.49 20.64 15,908,248 -0.09(-0.45%)
Jul 14, 2011 20.67 20.87 20.54 20.73 12,014,981 +0.05(+0.24%)
Jul 13, 2011 20.73 20.92 20.61 20.68 12,223,923 +0.01(+0.07%)
Jul 12, 2011 20.52 20.74 20.48 20.67 13,170,685 +0.09(+0.42%)
Jul 11, 2011 20.59 20.68 20.50 20.58 10,214,200 -0.16(-0.79%)
Jul 08, 2011 20.85 20.91 20.62 20.75 13,103,343 -0.18(-0.85%)
Jul 07, 2011 20.93 20.96 20.77 20.93 16,125,241 +0.11(+0.51%)
Jul 06, 2011 20.76 20.86 20.72 20.82 12,537,854 +0.04(+0.21%)
Jul 05, 2011 20.68 20.81 20.66 20.78 12,749,547 +0.01(+0.03%)
Jul 01, 2011 20.63 20.77 20.63 20.77 11,435,858 +0.14(+0.66%)
Jun 30, 2011 20.41 20.66 20.41 20.63 15,850,327 +0.30(+1.47%)
Jun 29, 2011 20.15 20.41 20.14 20.34 15,751,063 +0.19(+0.95%)
Jun 28, 2011 20.13 20.19 20.07 20.14 15,144,628 +0.09(+0.46%)
Jun 27, 2011 20.45 20.51 19.95 20.05 27,249,416 -0.32(-1.59%)
Jun 24, 2011 20.61 20.65 20.35 20.38 27,164,148 -0.28(-1.36%)
Jun 23, 2011 20.78 20.81 20.31 20.66 50,017,512 +1.12(+5.73%)
Jun 22, 2011 19.66 19.80 19.53 19.54 11,464,888 -0.17(-0.86%)
Jun 21, 2011 19.69 19.80 19.61 19.71 22,016,056 +0.12(+0.61%)
Jun 20, 2011 19.58 19.61 19.54 19.59 10,197,868 +0.20(+1.05%)
Jun 17, 2011 19.47 19.59 19.33 19.38 16,268,274 +0.04(+0.18%)
Jun 16, 2011 19.14 19.45 19.14 19.35 13,278,481 +0.04(+0.18%)
Jun 15, 2011 19.40 19.51 19.24 19.31 11,968,435 -0.19(-0.97%)
Jun 14, 2011 19.52 19.59 19.49 19.50 14,597,429 +0.06(+0.33%)
Jun 13, 2011 19.32 19.50 19.31 19.44 14,743,530 +0.11(+0.55%)
Jun 10, 2011 19.58 19.60 19.32 19.33 16,308,866 -0.29(-1.47%)
Jun 09, 2011 19.73 19.76 19.59 19.62 16,515,665 -0.04(-0.21%)
Jun 08, 2011 19.69 19.75 19.61 19.66 13,545,091 -0.05(-0.25%)
Jun 07, 2011 19.72 19.91 19.70 19.71 11,200,029 +0.01(+0.07%)
Jun 06, 2011 19.57 19.76 19.33 19.70 19,842,786 -0.01(-0.04%)
Jun 03, 2011 19.64 19.75 19.61 19.71 14,206,184 -0.19(-0.96%)
May 24, 2011 19.88 20.00 19.79 19.90 8,271,742 +0.04(+0.18%)
May 23, 2011 19.81 19.90 19.72 19.86 11,702,512 -0.12(-0.60%)
May 20, 2011 20.06 20.10 19.81 19.98 14,512,292 -0.16(-0.80%)
May 19, 2011 20.35 20.35 20.02 20.14 12,592,378 -0.18(-0.90%)
May 18, 2011 20.15 20.33 20.04 20.33 13,346,730 +0.15(+0.73%)
May 17, 2011 20.19 20.21 19.92 20.18 16,337,856 -0.10(-0.49%)
May 16, 2011 20.30 20.40 20.24 20.28 9,635,359 -0.01(-0.07%)
May 13, 2011 20.30 20.42 20.21 20.29 13,781,484 -0.07(-0.35%)
May 12, 2011 20.21 20.40 20.08 20.36 14,131,459 +0.11(+0.52%)
May 11, 2011 20.10 20.34 20.09 20.26 14,673,831 -0.04(-0.17%)
May 10, 2011 20.24 20.30 20.04 20.29 11,411,911 +0.06(+0.31%)
May 09, 2011 20.19 20.28 20.01 20.23 10,224,461 +0.06(+0.28%)
May 06, 2011 20.16 20.28 20.10 20.17 11,977,669 +0.11(+0.53%)
May 05, 2011 20.17 20.23 19.97 20.07 12,769,244 -0.15(-0.77%)
May 04, 2011 20.18 20.28 20.01 20.22 16,793,144 -0.08(-0.42%)
May 03, 2011 20.07 20.39 20.04 20.31 32,740,070 +0.27(+1.34%)
May 02, 2011 20.07 20.07 20.03 20.04 14,609,355 +0.25(+1.25%)
Apr 29, 2011 19.96 20.00 19.65 19.79 12,014,922 -0.13(-0.67%)
Apr 28, 2011 20.02 20.07 19.83 19.92 16,157,683 +0.01(+0.04%)
Apr 27, 2011 19.80 20.03 19.80 19.92 16,690,359 +0.11(+0.57%)
Apr 26, 2011 19.59 19.84 19.59 19.81 15,849,320 +0.27(+1.37%)
Apr 25, 2011 19.49 19.62 19.46 19.54 8,437,736 -0.06(-0.29%)
Apr 21, 2011 19.47 19.69 19.45 19.59 12,585,719 +0.08(+0.43%)
Apr 20, 2011 19.47 19.59 19.41 19.51 14,790,941 +0.18(+0.91%)
Apr 19, 2011 19.50 19.59 19.27 19.33 13,760,652 -0.09(-0.47%)
Apr 18, 2011 19.49 19.50 19.28 19.42 17,114,512 -0.21(-1.08%)
Apr 15, 2011 19.50 19.70 19.48 19.64 17,945,610 +0.19(+0.98%)
Apr 14, 2011 19.18 19.52 19.16 19.45 18,119,174 +0.20(+1.02%)
Apr 13, 2011 19.35 19.37 19.16 19.25 13,605,237 -0.08(-0.40%)
Apr 12, 2011 19.18 19.45 19.18 19.33 14,669,561 +0.03(+0.15%)
Apr 11, 2011 19.24 19.48 19.23 19.30 15,776,722 -0.08(-0.40%)
Apr 08, 2011 19.06 19.40 19.04 19.38 23,013,814 +0.30(+1.59%)
Apr 07, 2011 19.14 19.19 18.99 19.07 18,604,008 -0.08(-0.40%)
Apr 06, 2011 18.97 19.22 18.94 19.15 21,923,736 +0.23(+1.19%)
Apr 05, 2011 18.78 18.96 18.72 18.92 16,150,764 +0.11(+0.56%)
Apr 04, 2011 18.65 19.02 18.65 18.82 14,794,647 +0.18(+0.98%)
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.