Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.88 +0.60 (+0.75%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.57 13.81 13.35 13.60 24,258,316 +0.15(+1.13%)
Jun 27, 2008 13.29 13.65 13.25 13.45 37,494,984 +0.42(+3.20%)
Jun 26, 2008 13.38 13.45 13.03 13.03 22,162,092 -0.43(-3.20%)
Jun 25, 2008 13.48 13.65 13.36 13.46 18,992,814 +0.06(+0.44%)
Jun 24, 2008 13.07 13.42 12.89 13.40 22,139,120 +0.35(+2.69%)
Jun 23, 2008 13.05 13.12 12.99 13.05 15,525,422 +0.09(+0.66%)
Jun 20, 2008 13.13 13.19 12.87 12.97 22,178,698 -0.23(-1.76%)
Jun 19, 2008 13.18 13.33 12.95 13.20 18,817,316 +0.09(+0.71%)
Jun 18, 2008 13.21 13.42 13.06 13.11 17,439,010 -0.17(-1.25%)
Jun 17, 2008 13.40 13.47 13.22 13.27 20,179,836 -0.02(-0.15%)
Jun 16, 2008 13.40 13.44 13.16 13.29 28,796,808 -0.04(-0.30%)
Jun 13, 2008 13.15 13.34 13.11 13.33 25,857,952 +0.30(+2.29%)
Jun 12, 2008 13.29 13.40 12.96 13.03 19,898,474 -0.17(-1.30%)
Jun 11, 2008 13.33 13.41 13.12 13.21 20,225,244 -0.12(-0.90%)
Jun 10, 2008 13.42 13.58 13.23 13.32 24,925,636 -0.34(-2.52%)
Jun 09, 2008 14.02 14.04 13.56 13.67 18,882,204 -0.17(-1.20%)
Jun 06, 2008 14.27 14.27 13.82 13.83 18,781,426 -0.52(-3.65%)
Jun 05, 2008 14.30 14.41 14.15 14.36 16,767,945 +0.07(+0.51%)
Jun 04, 2008 14.32 14.48 14.13 14.29 20,542,126 -0.20(-1.37%)
Jun 03, 2008 14.58 14.73 14.43 14.48 16,818,416 -0.08(-0.55%)
Jun 02, 2008 15.07 15.07 14.54 14.56 20,306,984 -0.54(-3.55%)
May 30, 2008 14.91 15.24 14.91 15.10 21,810,838 +0.21(+1.38%)
May 29, 2008 14.58 14.91 14.56 14.89 12,352,966 +0.26(+1.77%)
May 28, 2008 14.59 14.70 14.43 14.64 16,601,950 +0.05(+0.36%)
May 27, 2008 14.38 14.60 14.38 14.58 12,851,698 +0.21(+1.48%)
May 26, 2008 14.56 14.56 14.34 14.37 0 +0.00(+0.00%)
May 23, 2008 14.56 14.56 14.34 14.37 11,692,643 -0.17(-1.18%)
May 22, 2008 14.55 14.63 14.36 14.54 12,183,485 +0.09(+0.64%)
May 21, 2008 14.63 14.84 14.44 14.45 16,797,806 -0.18(-1.22%)
May 20, 2008 14.59 14.83 14.58 14.63 18,258,932 +0.00(+0.00%)
May 19, 2008 14.57 14.82 14.54 14.63 18,263,498 +0.09(+0.64%)
May 16, 2008 14.60 14.62 14.40 14.54 21,326,852 -0.02(-0.14%)
May 15, 2008 14.46 14.58 14.31 14.56 26,232,952 +0.25(+1.71%)
May 14, 2008 14.35 14.41 14.27 14.31 23,622,106 +0.00(+0.00%)
May 13, 2008 14.38 14.46 14.21 14.31 29,731,470 -0.02(-0.14%)
May 12, 2008 14.51 14.58 14.28 14.33 31,089,852 -0.05(-0.37%)
May 09, 2008 14.68 14.69 14.33 14.38 43,600,352 -0.72(-4.74%)
May 08, 2008 15.11 15.19 15.03 15.10 13,985,692 +0.02(+0.13%)
May 07, 2008 15.39 15.40 15.04 15.08 20,496,436 -0.28(-1.81%)
May 06, 2008 15.64 15.64 15.17 15.36 19,812,250 -0.05(-0.30%)
May 05, 2008 15.56 15.56 15.27 15.40 13,082,445 -0.07(-0.43%)
May 02, 2008 15.33 15.49 15.24 15.47 15,226,367 +0.27(+1.79%)
May 01, 2008 14.56 15.37 14.56 15.20 25,476,334 +0.64(+4.42%)
Apr 30, 2008 14.52 14.87 14.46 14.56 22,023,314 +0.03(+0.23%)
Apr 29, 2008 14.70 14.77 14.44 14.52 12,101,253 -0.16(-1.08%)
Apr 28, 2008 14.68 14.83 14.58 14.68 20,315,704 +0.01(+0.04%)
Apr 25, 2008 14.83 14.94 14.50 14.68 17,293,472 -0.04(-0.27%)
Apr 24, 2008 14.30 14.87 14.30 14.72 22,903,064 +0.54(+3.79%)
Apr 23, 2008 14.24 14.28 14.01 14.18 26,060,998 +0.05(+0.38%)
Apr 22, 2008 14.44 14.44 14.07 14.13 15,977,293 -0.34(-2.38%)
Apr 21, 2008 14.61 14.72 14.34 14.47 15,078,960 -0.17(-1.18%)
Apr 18, 2008 14.45 14.66 14.38 14.64 15,070,087 +0.34(+2.36%)
Apr 17, 2008 14.49 14.59 14.10 14.30 14,710,053 -0.26(-1.77%)
Apr 16, 2008 14.31 14.59 14.27 14.56 22,053,764 +0.35(+2.47%)
Apr 15, 2008 14.40 14.40 14.09 14.21 14,229,267 -0.07(-0.46%)
Apr 14, 2008 14.38 14.50 14.21 14.28 15,100,579 -0.10(-0.69%)
Apr 11, 2008 14.48 14.60 14.34 14.38 12,219,602 -0.26(-1.77%)
Apr 10, 2008 14.29 14.79 14.29 14.64 24,209,906 +0.38(+2.70%)
Apr 09, 2008 14.51 14.51 14.18 14.25 14,638,498 -0.22(-1.51%)
Apr 08, 2008 14.65 14.73 14.42 14.47 21,897,520 -0.11(-0.73%)
Apr 07, 2008 14.83 14.83 14.56 14.58 21,058,394 -0.13(-0.86%)
Apr 04, 2008 14.51 14.82 14.49 14.70 12,044,283 +0.20(+1.37%)
Apr 03, 2008 14.29 14.55 14.29 14.50 15,496,116 +0.15(+1.06%)
Apr 02, 2008 14.57 14.58 14.33 14.35 22,600,072 -0.34(-2.34%)
Apr 01, 2008 14.27 14.70 14.20 14.70 24,775,746 +0.58(+4.13%)
Mar 31, 2008 14.25 14.36 13.94 14.11 19,847,300 -0.12(-0.84%)
Mar 28, 2008 14.19 14.40 14.18 14.23 15,182,777 +0.12(+0.85%)
Mar 27, 2008 14.11 14.31 14.08 14.11 12,554,329 +0.07(+0.47%)
Mar 26, 2008 14.31 14.32 13.92 14.05 20,112,184 -0.27(-1.85%)
Mar 25, 2008 14.09 14.35 14.09 14.31 16,791,752 +0.22(+1.55%)
Mar 24, 2008 14.25 14.31 14.05 14.09 14,957,793 -0.13(-0.88%)
Mar 21, 2008 14.31 14.39 14.04 14.22 18,762,810 +0.00(+0.00%)
Mar 20, 2008 14.31 14.39 14.04 14.22 18,762,810 +0.00(+0.00%)
Mar 19, 2008 14.19 14.74 14.15 14.22 20,156,868 +0.07(+0.51%)
Mar 18, 2008 13.79 14.15 13.67 14.15 24,528,456 +0.59(+4.35%)
Mar 17, 2008 13.28 13.91 13.28 13.56 28,964,236 -0.12(-0.87%)
Mar 14, 2008 14.32 14.32 13.58 13.68 30,960,294 -0.51(-3.60%)
Mar 13, 2008 14.01 14.38 13.85 14.19 17,769,700 +0.03(+0.23%)
Mar 12, 2008 14.40 14.42 14.11 14.15 24,207,146 -0.25(-1.70%)
Mar 11, 2008 14.42 14.42 14.27 14.40 28,337,726 +0.27(+1.88%)
Mar 10, 2008 14.48 14.52 14.09 14.13 18,186,104 -0.36(-2.51%)
Mar 07, 2008 14.38 14.61 14.20 14.50 25,258,904 +0.07(+0.51%)
Mar 06, 2008 14.66 14.67 14.41 14.42 23,425,034 -0.28(-1.89%)
Mar 05, 2008 14.76 14.92 14.54 14.70 29,887,836 +0.03(+0.23%)
Mar 04, 2008 14.73 14.74 14.58 14.67 27,674,690 -0.17(-1.12%)
Mar 03, 2008 15.01 15.01 14.72 14.83 21,171,852 -0.15(-0.97%)
Feb 29, 2008 15.23 15.23 14.95 14.98 24,641,812 -0.20(-1.31%)
Feb 28, 2008 15.29 15.33 15.11 15.18 20,523,264 -0.19(-1.25%)
Feb 27, 2008 15.38 15.53 15.31 15.37 12,457,219 -0.11(-0.73%)
Feb 26, 2008 15.26 15.56 15.22 15.48 17,786,314 +0.12(+0.78%)
Feb 25, 2008 14.87 15.38 14.87 15.37 18,842,078 +0.44(+2.93%)
Feb 22, 2008 15.11 15.24 14.56 14.93 28,640,818 -0.15(-1.01%)
Feb 21, 2008 15.36 15.42 14.98 15.08 17,498,676 -0.20(-1.30%)
Feb 20, 2008 15.25 15.33 15.12 15.28 16,635,133 -0.07(-0.43%)
Feb 19, 2008 15.63 15.63 15.30 15.35 12,280,936 -0.09(-0.60%)
Feb 18, 2008 15.31 15.54 15.25 15.44 0 +0.00(+0.00%)
Feb 15, 2008 15.31 15.54 15.25 15.44 12,466,794 +0.06(+0.39%)
Feb 14, 2008 15.83 15.84 15.34 15.38 12,153,536 -0.43(-2.72%)
Feb 13, 2008 15.45 15.86 15.44 15.81 17,036,044 +0.44(+2.89%)
Feb 12, 2008 15.27 15.46 15.21 15.37 15,573,320 +0.16(+1.05%)
Feb 11, 2008 15.29 15.80 15.09 15.21 15,912,300 -0.08(-0.52%)
Feb 08, 2008 15.39 15.88 15.17 15.29 15,337,383 -0.18(-1.16%)
Feb 07, 2008 15.73 15.84 15.40 15.46 25,124,524 -0.32(-2.01%)
Feb 06, 2008 15.66 15.91 15.57 15.78 24,959,438 +0.26(+1.66%)
Feb 05, 2008 15.88 15.95 15.40 15.52 30,334,098 -0.40(-2.50%)
Feb 04, 2008 15.88 15.99 15.84 15.92 16,275,209 +0.05(+0.29%)
Feb 01, 2008 15.34 16.03 15.34 15.88 37,878,436 +0.62(+4.08%)
Jan 31, 2008 15.23 15.57 14.41 15.25 42,482,916 -0.16(-1.03%)
Jan 30, 2008 15.70 15.72 15.24 15.41 19,510,762 -0.23(-1.48%)
Jan 29, 2008 15.74 15.84 15.62 15.64 15,201,467 +0.01(+0.04%)
Jan 28, 2008 15.31 15.70 15.31 15.64 26,051,906 +0.42(+2.74%)
Jan 25, 2008 15.51 15.72 14.90 15.22 48,463,976 -0.25(-1.63%)
Jan 24, 2008 15.11 15.49 15.02 15.47 51,742,332 +0.50(+3.36%)
Jan 23, 2008 14.97 15.19 14.74 14.97 44,753,952 -0.20(-1.31%)
Jan 22, 2008 14.98 15.68 14.98 15.17 70,320,736 -1.05(-6.50%)
Jan 21, 2008 16.45 16.60 16.14 16.22 0 +0.00(+0.00%)
Jan 18, 2008 16.45 16.60 16.14 16.22 41,566,736 -0.25(-1.53%)
Jan 17, 2008 17.19 17.19 16.43 16.47 31,980,854 -0.64(-3.72%)
Jan 16, 2008 17.23 17.54 17.03 17.11 32,170,898 -0.19(-1.07%)
Jan 15, 2008 17.76 18.03 17.27 17.29 34,107,600 -0.59(-3.30%)
Jan 14, 2008 17.72 17.91 17.54 17.88 29,906,164 +0.34(+1.93%)
Jan 11, 2008 17.70 17.90 17.51 17.54 24,047,076 -0.30(-1.67%)
Jan 10, 2008 17.84 18.02 17.76 17.84 26,263,626 -0.10(-0.55%)
Jan 09, 2008 18.11 18.13 17.84 17.94 39,138,792 +0.29(+1.65%)
Jan 08, 2008 17.52 17.87 17.47 17.65 33,259,448 +0.40(+2.30%)
Jan 07, 2008 17.13 17.40 17.08 17.25 26,309,292 +0.19(+1.13%)
Jan 04, 2008 17.19 17.27 17.02 17.06 25,911,042 -0.24(-1.38%)
Jan 03, 2008 17.33 17.43 17.25 17.30 22,479,224 -0.01(-0.08%)
Jan 02, 2008 17.56 17.56 17.10 17.31 29,184,572 -0.26(-1.47%)
Jan 01, 2008 17.91 18.05 17.57 17.57 0 +0.00(+0.00%)
Dec 31, 2007 17.91 18.05 17.57 17.57 17,424,772 -0.43(-2.39%)
Dec 28, 2007 18.16 18.29 17.92 18.00 14,980,996 -0.15(-0.80%)
Dec 27, 2007 18.55 18.57 18.11 18.15 14,670,990 -0.38(-2.04%)
Dec 26, 2007 18.52 18.53 18.33 18.53 7,925,626 -0.04(-0.21%)
Dec 24, 2007 18.63 18.70 18.45 18.57 4,405,355 +0.03(+0.14%)
Dec 21, 2007 18.48 18.66 18.48 18.54 25,750,232 +0.06(+0.32%)
Dec 20, 2007 18.62 18.62 18.34 18.48 17,589,558 -0.05(-0.25%)
Dec 19, 2007 18.63 18.72 18.43 18.53 25,576,720 -0.14(-0.75%)
Dec 18, 2007 18.60 18.75 18.31 18.66 20,932,010 +0.24(+1.29%)
Dec 17, 2007 18.49 18.72 18.39 18.43 18,790,582 -0.18(-0.96%)
Dec 14, 2007 18.95 19.04 18.55 18.61 15,785,542 -0.48(-2.53%)
Dec 13, 2007 19.09 19.16 18.86 19.09 14,727,364 -0.05(-0.28%)
Dec 12, 2007 19.22 19.41 18.96 19.14 24,510,830 +0.13(+0.66%)
Dec 11, 2007 19.45 19.45 19.00 19.02 20,236,470 -0.40(-2.08%)
Dec 10, 2007 19.46 19.48 19.29 19.42 7,853,034 +0.05(+0.27%)
Dec 07, 2007 19.27 19.48 19.13 19.37 11,210,825 +0.10(+0.52%)
Dec 06, 2007 19.35 19.38 18.92 19.27 16,843,098 -0.12(-0.62%)
Dec 05, 2007 19.39 19.55 18.83 19.39 26,035,732 +0.13(+0.69%)
Dec 04, 2007 19.41 19.48 19.21 19.25 18,305,456 -0.30(-1.56%)
Dec 03, 2007 19.57 19.64 19.39 19.56 10,069,519 -0.07(-0.37%)
Nov 30, 2007 19.67 19.72 19.47 19.63 19,989,740 +0.15(+0.78%)
Nov 29, 2007 19.27 19.57 19.06 19.48 20,303,302 +0.18(+0.93%)
Nov 28, 2007 18.81 19.36 18.64 19.30 28,092,070 +0.67(+3.59%)
Nov 27, 2007 18.42 18.68 18.30 18.63 21,947,870 +0.34(+1.88%)
Nov 26, 2007 18.57 18.71 18.27 18.29 18,076,118 -0.32(-1.71%)
Nov 23, 2007 18.42 18.70 18.39 18.61 11,137,517 +0.41(+2.26%)
Nov 21, 2007 18.57 18.59 18.11 18.19 22,213,392 -0.43(-2.31%)
Nov 20, 2007 18.64 18.87 18.48 18.62 24,383,118 +0.05(+0.29%)
Nov 19, 2007 18.26 18.85 18.26 18.57 25,176,360 +0.16(+0.86%)
Nov 16, 2007 18.52 18.68 18.21 18.41 15,281,002 +0.03(+0.14%)
Nov 15, 2007 18.55 18.80 18.30 18.39 13,895,595 -0.22(-1.18%)
Nov 14, 2007 18.60 18.84 18.53 18.61 14,075,773 +0.08(+0.43%)
Nov 13, 2007 18.70 18.81 18.31 18.53 20,806,416 -0.05(-0.29%)
Nov 12, 2007 18.61 18.88 18.53 18.58 19,855,744 -0.17(-0.88%)
Nov 09, 2007 18.78 19.08 18.72 18.74 14,854,190 -0.29(-1.53%)
Nov 08, 2007 19.05 19.17 18.80 19.04 16,838,948 +0.00(+0.00%)
Nov 07, 2007 19.10 19.45 19.00 19.04 15,119,712 -0.33(-1.71%)
Nov 06, 2007 19.29 19.54 19.13 19.37 17,760,852 +0.07(+0.34%)
Nov 05, 2007 18.64 19.47 18.64 19.30 19,275,990 +0.17(+0.87%)
Nov 02, 2007 19.48 19.49 18.88 19.14 25,932,510 -0.19(-0.96%)
Nov 01, 2007 19.81 20.03 19.31 19.32 22,658,440 -0.55(-2.77%)
Oct 31, 2007 19.91 20.03 19.78 19.87 16,935,422 -0.02(-0.10%)
Oct 30, 2007 19.66 20.02 19.58 19.89 16,811,208 +0.19(+0.98%)
Oct 29, 2007 19.72 19.91 19.65 19.70 17,938,788 -0.01(-0.07%)
Oct 26, 2007 19.67 19.90 19.55 19.71 20,345,024 +0.26(+1.33%)
Oct 25, 2007 19.12 19.61 18.98 19.45 31,807,966 +0.62(+3.31%)
Oct 24, 2007 18.79 18.87 18.49 18.83 23,823,902 -0.08(-0.42%)
Oct 23, 2007 19.19 19.33 18.73 18.91 22,929,958 -0.25(-1.28%)
Oct 22, 2007 19.20 19.27 18.88 19.15 14,639,663 -0.27(-1.40%)
Oct 19, 2007 19.59 19.80 19.29 19.43 21,198,820 -0.17(-0.88%)
Oct 18, 2007 19.57 19.76 19.48 19.60 11,291,639 -0.17(-0.84%)
Oct 17, 2007 19.68 19.80 19.52 19.76 23,501,672 +0.39(+2.02%)
Oct 16, 2007 19.76 19.78 19.30 19.37 13,534,354 -0.32(-1.65%)
Oct 15, 2007 19.75 19.80 19.57 19.70 11,760,420 -0.03(-0.13%)
Oct 12, 2007 19.63 19.77 19.54 19.72 7,579,840 +0.18(+0.92%)
Oct 11, 2007 19.82 19.86 19.47 19.55 12,771,936 -0.09(-0.44%)
Oct 10, 2007 19.83 19.90 19.56 19.63 9,702,675 -0.15(-0.74%)
Oct 09, 2007 19.86 20.00 19.64 19.78 11,616,888 -0.08(-0.40%)
Oct 08, 2007 19.82 19.94 19.82 19.86 7,747,427 -0.08(-0.40%)
Oct 05, 2007 19.78 20.01 19.69 19.94 12,963,312 +0.23(+1.18%)
Oct 04, 2007 19.71 20.11 19.65 19.70 12,030,731 +0.00(+0.00%)
Oct 03, 2007 19.18 19.82 19.08 19.70 20,378,994 +0.42(+2.16%)
Oct 02, 2007 19.28 19.43 19.20 19.29 22,230,410 +0.05(+0.28%)
Oct 01, 2007 19.22 19.47 18.92 19.23 23,746,930 +0.14(+0.73%)
Sep 28, 2007 19.14 19.29 19.05 19.10 11,950,589 -0.13(-0.66%)
Sep 27, 2007 19.12 19.30 18.94 19.22 10,775,467 +0.08(+0.42%)
Sep 26, 2007 18.96 19.25 18.88 19.14 11,741,705 +0.23(+1.23%)
Sep 25, 2007 19.08 19.17 18.80 18.91 18,727,384 -0.17(-0.87%)
Sep 24, 2007 19.27 19.31 18.98 19.08 20,124,368 -0.14(-0.72%)
Sep 21, 2007 18.92 19.25 18.91 19.21 15,787,467 +0.30(+1.61%)
Sep 20, 2007 19.20 19.23 18.82 18.91 15,902,474 -0.25(-1.28%)
Sep 19, 2007 19.14 19.39 18.76 19.15 24,845,032 +0.00(+0.00%)
Sep 18, 2007 18.66 19.20 18.53 19.15 19,020,938 +0.55(+2.96%)
Sep 17, 2007 18.77 18.88 18.56 18.61 10,301,555 -0.20(-1.06%)
Sep 14, 2007 19.08 19.02 18.74 18.80 13,255,507 -0.28(-1.46%)
Sep 13, 2007 18.85 19.19 18.84 19.08 14,969,742 +0.30(+1.62%)
Sep 12, 2007 18.56 18.81 18.56 18.78 13,219,472 +0.07(+0.39%)
Sep 11, 2007 18.94 19.05 18.53 18.70 16,899,198 +0.15(+0.82%)
Sep 10, 2007 18.42 18.63 18.17 18.55 11,491,014 +0.13(+0.68%)
Sep 07, 2007 18.77 18.88 18.41 18.43 15,621,447 -0.57(-3.00%)
Sep 06, 2007 18.92 19.17 18.75 19.00 12,504,492 -0.12(-0.62%)
Sep 05, 2007 19.14 19.31 18.92 19.12 14,411,763 -0.23(-1.16%)
Sep 04, 2007 19.02 19.43 18.96 19.34 10,804,186 +0.03(+0.14%)
Aug 31, 2007 19.30 19.52 19.04 19.31 12,246,708 +0.23(+1.22%)
Aug 30, 2007 19.12 19.29 19.02 19.08 7,407,520 -0.14(-0.72%)
Aug 29, 2007 19.10 19.25 18.83 19.22 10,125,423 +0.17(+0.90%)
Aug 28, 2007 19.40 19.53 19.01 19.05 11,232,023 -0.43(-2.21%)
Aug 27, 2007 19.57 19.84 19.45 19.48 11,293,954 -0.10(-0.51%)
Aug 24, 2007 19.25 19.61 19.21 19.58 13,615,168 +0.36(+1.90%)
Aug 23, 2007 19.29 19.31 19.00 19.21 12,530,452 +0.17(+0.87%)
Aug 22, 2007 18.87 19.21 18.64 19.05 10,793,126 +0.40(+2.17%)
Aug 21, 2007 18.67 18.97 18.47 18.64 12,915,752 +0.01(+0.07%)
Aug 20, 2007 18.39 18.76 18.32 18.63 16,252,376 +0.30(+1.66%)
Aug 17, 2007 18.37 18.49 17.48 18.33 30,547,914 +0.19(+1.06%)
Aug 16, 2007 18.28 18.68 17.80 18.13 25,647,728 -0.34(-1.86%)
Aug 15, 2007 18.88 19.02 18.45 18.48 18,560,836 -0.40(-2.14%)
Aug 14, 2007 19.27 19.28 18.87 18.88 16,141,079 -0.30(-1.59%)
Aug 13, 2007 19.12 19.43 19.00 19.19 14,281,512 +0.09(+0.49%)
Aug 10, 2007 18.23 19.21 18.23 19.10 25,249,084 +0.42(+2.27%)
Aug 09, 2007 19.37 19.75 18.55 18.67 34,217,012 -1.16(-5.85%)
Aug 08, 2007 19.20 19.87 19.14 19.83 23,437,372 +0.67(+3.49%)
Aug 07, 2007 18.74 19.27 18.74 19.16 24,717,366 +0.27(+1.40%)
Aug 06, 2007 18.62 18.96 18.21 18.90 28,038,370 +0.24(+1.28%)
Aug 03, 2007 18.68 18.96 18.57 18.66 26,538,484 -0.30(-1.61%)
Aug 02, 2007 19.02 19.12 18.70 18.96 18,617,886 -0.03(-0.17%)
Aug 01, 2007 18.56 19.07 18.56 19.00 18,368,770 +0.17(+0.92%)
Jul 31, 2007 19.21 19.29 18.78 18.82 18,866,138 -0.19(-1.01%)
Jul 30, 2007 19.21 19.31 18.66 19.02 21,605,692 +0.04(+0.21%)
Jul 27, 2007 19.71 20.04 18.98 18.98 24,636,674 -0.80(-4.05%)
Jul 26, 2007 20.82 20.82 19.70 19.78 26,648,962 -1.15(-5.51%)
Jul 25, 2007 20.87 21.06 20.41 20.93 16,597,300 +0.13(+0.61%)
Jul 24, 2007 21.13 21.26 20.78 20.80 18,607,952 -0.48(-2.27%)
Jul 23, 2007 21.06 21.33 20.98 21.29 18,534,164 +0.39(+1.87%)
Jul 20, 2007 21.21 21.26 20.86 20.90 20,246,620 -0.32(-1.53%)
Jul 19, 2007 21.25 21.33 21.10 21.22 11,353,061 -0.01(-0.06%)
Jul 18, 2007 21.31 21.43 21.04 21.24 14,653,342 -0.06(-0.28%)
Jul 17, 2007 21.22 21.39 21.10 21.30 9,700,779 +0.03(+0.12%)
Jul 16, 2007 20.89 21.35 20.89 21.27 9,377,879 +0.03(+0.12%)
Jul 13, 2007 21.20 21.36 21.14 21.24 9,855,036 +0.03(+0.12%)
Jul 12, 2007 21.01 21.34 20.80 21.22 22,556,134 +0.26(+1.26%)
Jul 11, 2007 20.46 20.97 20.46 20.95 17,991,460 +0.46(+2.23%)
Jul 10, 2007 20.81 20.81 20.47 20.49 15,870,112 -0.28(-1.34%)
Jul 09, 2007 21.04 21.00 20.71 20.77 28,392,864 -0.13(-0.63%)
Jul 06, 2007 21.07 21.08 20.85 20.90 10,812,438 -0.24(-1.13%)
Jul 05, 2007 21.08 21.28 20.89 21.14 10,037,844 +0.09(+0.44%)
Jul 03, 2007 20.98 21.08 20.94 21.05 5,517,896 -0.05(-0.22%)
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.