Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 16.40 16.54 16.30 16.37 9,142,885 +0.07(+0.41%)
Mar 31, 2006 16.50 16.58 16.27 16.31 12,123,250 -0.23(-1.36%)
Mar 30, 2006 16.48 16.62 16.36 16.53 9,788,552 +0.01(+0.04%)
Mar 29, 2006 16.48 16.71 16.48 16.52 9,006,295 +0.03(+0.20%)
Mar 28, 2006 16.61 16.74 16.46 16.49 11,323,032 -0.15(-0.88%)
Mar 27, 2006 16.82 16.91 16.58 16.64 16,074,984 -0.27(-1.61%)
Mar 24, 2006 16.86 17.03 16.78 16.91 17,193,508 +0.01(+0.08%)
Mar 23, 2006 16.76 16.99 16.66 16.90 19,915,786 +0.17(+1.03%)
Mar 22, 2006 17.07 17.19 16.56 16.72 74,970,360 +1.60(+10.56%)
Mar 21, 2006 15.24 15.28 15.08 15.13 7,234,105 -0.12(-0.78%)
Mar 20, 2006 15.24 15.34 15.19 15.25 7,169,206 +0.06(+0.39%)
Mar 17, 2006 15.23 15.27 15.09 15.19 11,569,346 +0.07(+0.44%)
Mar 16, 2006 15.14 15.16 15.06 15.12 9,392,670 +0.03(+0.22%)
Mar 15, 2006 15.13 15.18 15.07 15.09 10,419,127 -0.09(-0.61%)
Mar 14, 2006 15.12 15.19 15.07 15.18 12,332,586 -0.02(-0.13%)
Mar 13, 2006 15.18 15.21 15.07 15.20 10,460,482 +0.02(+0.13%)
Mar 10, 2006 15.17 15.25 15.09 15.18 8,107,522 +0.14(+0.93%)
Mar 09, 2006 15.13 15.16 14.95 15.04 10,394,073 -0.09(-0.57%)
Mar 08, 2006 15.00 15.14 14.95 15.13 6,689,709 +0.16(+1.06%)
Mar 07, 2006 15.11 15.19 14.93 14.97 10,352,417 -0.11(-0.75%)
Mar 06, 2006 15.19 15.25 15.07 15.08 6,122,826 -0.09(-0.61%)
Mar 03, 2006 14.95 15.25 14.95 15.17 12,673,078 +0.10(+0.66%)
Mar 02, 2006 15.11 15.17 15.03 15.07 7,796,008 -0.01(-0.09%)
Mar 01, 2006 15.24 15.33 15.06 15.09 11,767,061 -0.22(-1.43%)
Feb 28, 2006 15.38 15.42 15.24 15.31 13,753,266 -0.07(-0.47%)
Feb 27, 2006 15.25 15.50 15.25 15.38 8,296,634 +0.16(+1.04%)
Feb 24, 2006 15.35 15.43 15.17 15.22 8,327,272 -0.15(-0.99%)
Feb 23, 2006 15.37 15.53 15.34 15.37 10,002,869 -0.11(-0.68%)
Feb 22, 2006 15.23 15.51 15.14 15.48 11,554,555 +0.32(+2.10%)
Feb 21, 2006 15.29 15.49 15.11 15.16 13,030,475 -0.13(-0.87%)
Feb 17, 2006 15.15 15.33 15.07 15.29 9,158,581 +0.06(+0.39%)
Feb 16, 2006 15.21 15.31 15.07 15.23 10,505,156 -0.07(-0.48%)
Feb 15, 2006 15.11 15.42 15.11 15.31 15,118,254 +0.13(+0.83%)
Feb 14, 2006 15.07 15.20 14.99 15.18 12,266,329 +0.00(+0.00%)
Feb 13, 2006 14.78 15.18 14.70 15.18 14,466,550 +0.34(+2.28%)
Feb 10, 2006 14.89 14.95 14.72 14.84 10,465,764 -0.13(-0.84%)
Feb 09, 2006 15.04 15.11 14.93 14.97 10,128,139 -0.10(-0.66%)
Feb 08, 2006 14.87 15.10 14.81 15.07 10,513,155 +0.19(+1.25%)
Feb 07, 2006 14.78 15.04 14.76 14.88 11,527,539 +0.06(+0.40%)
Feb 06, 2006 14.89 14.95 14.78 14.82 15,172,286 +0.07(+0.49%)
Feb 03, 2006 14.91 15.09 14.72 14.75 23,912,496 -0.20(-1.33%)
Feb 02, 2006 15.25 15.25 14.79 14.95 15,507,044 -0.30(-2.00%)
Feb 01, 2006 15.10 15.36 15.05 15.25 15,103,463 +0.15(+1.01%)
Jan 31, 2006 15.20 15.20 14.98 15.10 11,172,406 -0.03(-0.18%)
Jan 30, 2006 15.23 15.23 14.97 15.13 11,175,274 -0.11(-0.70%)
Jan 27, 2006 14.96 15.28 14.87 15.23 17,682,210 +0.25(+1.64%)
Jan 26, 2006 14.56 15.26 14.58 14.99 40,684,464 +0.43(+2.96%)
Jan 25, 2006 14.13 14.56 14.07 14.56 32,432,352 +0.42(+3.00%)
Jan 24, 2006 14.58 14.68 14.05 14.13 39,498,172 -0.51(-3.48%)
Jan 23, 2006 14.74 14.81 14.59 14.64 14,268,835 -0.15(-1.03%)
Jan 20, 2006 14.96 15.00 14.75 14.80 18,770,700 -0.15(-1.02%)
Jan 19, 2006 14.71 14.99 14.63 14.95 15,076,598 +0.25(+1.71%)
Jan 18, 2006 14.68 14.74 14.61 14.70 11,566,478 -0.08(-0.54%)
Jan 17, 2006 14.78 14.91 14.72 14.78 12,532,716 -0.08(-0.54%)
Jan 13, 2006 14.88 14.91 14.71 14.85 17,651,422 -0.03(-0.18%)
Jan 12, 2006 14.91 14.96 14.82 14.88 9,355,391 -0.03(-0.22%)
Jan 11, 2006 14.97 14.99 14.85 14.91 14,668,189 -0.07(-0.44%)
Jan 10, 2006 15.02 15.07 14.89 14.98 10,826,179 -0.15(-1.01%)
Jan 09, 2006 15.11 15.14 14.93 15.13 10,634,199 +0.04(+0.26%)
Jan 06, 2006 14.99 15.11 14.98 15.09 11,123,053 +0.10(+0.66%)
Jan 05, 2006 14.95 15.12 14.93 14.99 13,023,381 +0.00(+0.00%)
Jan 04, 2006 15.14 15.25 14.93 14.99 20,324,346 -0.40(-2.62%)
Jan 03, 2006 15.23 15.42 15.19 15.40 15,303,744 +0.17(+1.13%)
Dec 30, 2005 15.25 15.33 15.17 15.23 11,702,464 -0.10(-0.65%)
Dec 29, 2005 15.17 15.42 15.17 15.33 11,601,191 +0.15(+1.00%)
Dec 28, 2005 15.30 15.35 15.17 15.17 11,852,788 -0.13(-0.82%)
Dec 27, 2005 15.69 15.75 15.21 15.30 18,752,438 +0.10(+0.65%)
Dec 23, 2005 15.15 15.23 15.09 15.20 8,310,821 +0.05(+0.31%)
Dec 22, 2005 14.87 15.17 14.86 15.15 11,125,015 +0.16(+1.06%)
Dec 21, 2005 14.85 15.03 14.85 14.99 10,536,700 +0.13(+0.85%)
Dec 20, 2005 14.93 14.93 14.67 14.87 12,600,029 -0.03(-0.22%)
Dec 19, 2005 14.99 15.24 14.89 14.90 20,632,088 +0.31(+2.13%)
Dec 16, 2005 14.49 14.66 14.44 14.59 15,545,983 +0.11(+0.73%)
Dec 15, 2005 14.54 14.60 14.45 14.48 12,580,560 -0.05(-0.36%)
Dec 14, 2005 14.33 14.55 14.30 14.54 17,559,808 +0.26(+1.81%)
Dec 13, 2005 14.05 14.32 14.05 14.28 11,917,083 +0.15(+1.03%)
Dec 12, 2005 14.19 14.28 14.00 14.13 9,982,192 -0.06(-0.42%)
Dec 09, 2005 14.35 14.42 14.15 14.19 10,605,523 -0.16(-1.11%)
Dec 08, 2005 14.31 14.40 14.25 14.35 9,459,681 +0.08(+0.56%)
Dec 07, 2005 14.28 14.41 14.21 14.27 11,726,914 -0.06(-0.42%)
Dec 06, 2005 14.43 14.50 14.32 14.33 11,115,960 -0.11(-0.78%)
Dec 05, 2005 14.44 14.49 14.38 14.44 8,624,147 -0.05(-0.37%)
Dec 02, 2005 14.27 14.53 14.21 14.50 12,482,306 +0.17(+1.16%)
Dec 01, 2005 14.40 14.44 14.27 14.33 13,059,000 +0.03(+0.19%)
Nov 30, 2005 14.54 14.54 14.30 14.30 10,667,705 -0.21(-1.42%)
Nov 29, 2005 14.64 14.69 14.46 14.51 11,686,164 -0.14(-0.95%)
Nov 28, 2005 14.74 14.74 14.60 14.65 17,273,046 -0.10(-0.67%)
Nov 25, 2005 14.85 14.87 14.68 14.75 4,549,105 -0.09(-0.63%)
Nov 23, 2005 14.75 14.88 14.68 14.84 8,686,631 +0.04(+0.27%)
Nov 22, 2005 14.64 14.82 14.59 14.80 9,433,873 +0.03(+0.22%)
Nov 21, 2005 14.74 14.78 14.59 14.77 9,843,037 -0.01(-0.04%)
Nov 18, 2005 14.68 14.83 14.60 14.78 12,769,672 +0.22(+1.50%)
Nov 17, 2005 14.48 14.67 14.42 14.56 14,446,174 +0.08(+0.55%)
Nov 16, 2005 14.46 14.51 14.23 14.48 15,011,851 +0.07(+0.46%)
Nov 15, 2005 14.34 14.41 14.26 14.41 9,208,387 +0.01(+0.05%)
Nov 14, 2005 14.55 14.58 14.36 14.40 12,820,987 -0.23(-1.58%)
Nov 11, 2005 14.16 14.67 14.01 14.64 16,731,820 +0.23(+1.56%)
Nov 10, 2005 14.28 14.48 14.28 14.41 12,036,315 +0.09(+0.60%)
Nov 09, 2005 14.17 14.35 14.13 14.32 10,930,922 +0.13(+0.89%)
Nov 08, 2005 14.08 14.29 14.07 14.20 8,958,300 +0.09(+0.61%)
Nov 07, 2005 14.15 14.19 13.90 14.11 12,405,937 -0.01(-0.09%)
Nov 04, 2005 14.07 14.16 14.03 14.13 9,836,396 +0.09(+0.66%)
Nov 03, 2005 14.00 14.10 13.87 14.03 10,648,839 +0.10(+0.71%)
Nov 02, 2005 13.91 13.98 13.85 13.93 15,951,374 +0.00(+0.00%)
Nov 01, 2005 14.03 14.08 13.90 13.93 10,847,912 -0.09(-0.66%)
Oct 31, 2005 13.93 14.21 13.92 14.03 14,566,313 +0.02(+0.14%)
Oct 28, 2005 13.90 14.01 13.72 14.01 25,439,430 -0.35(-2.45%)
Oct 27, 2005 14.41 14.43 14.34 14.36 11,996,018 -0.03(-0.18%)
Oct 26, 2005 14.36 14.43 14.31 14.38 14,426,856 +0.04(+0.28%)
Oct 25, 2005 14.28 14.53 14.28 14.34 14,492,962 +0.01(+0.05%)
Oct 24, 2005 14.28 14.38 14.21 14.34 8,847,821 +0.13(+0.89%)
Oct 21, 2005 14.38 14.50 14.15 14.21 12,910,185 -0.15(-1.02%)
Oct 20, 2005 14.52 14.56 14.30 14.36 18,210,456 -0.25(-1.72%)
Oct 19, 2005 14.70 14.76 14.46 14.61 12,748,240 -0.11(-0.76%)
Oct 18, 2005 14.89 14.94 14.71 14.72 8,513,366 -0.17(-1.16%)
Oct 17, 2005 14.78 14.92 14.75 14.89 10,315,289 +0.11(+0.76%)
Oct 14, 2005 14.85 14.97 14.62 14.78 7,412,048 -0.09(-0.62%)
Oct 13, 2005 14.83 15.07 14.74 14.87 6,855,277 -0.05(-0.31%)
Oct 12, 2005 15.31 15.31 14.75 14.92 14,472,888 -0.03(-0.18%)
Oct 11, 2005 15.17 15.19 14.87 14.95 10,626,502 -0.16(-1.05%)
Oct 10, 2005 15.24 15.25 14.95 15.11 8,756,510 -0.13(-0.87%)
Oct 07, 2005 15.36 15.46 15.14 15.24 22,018,356 -0.12(-0.78%)
Oct 06, 2005 15.50 15.50 15.19 15.36 13,194,382 +0.01(+0.04%)
Oct 05, 2005 15.66 15.69 15.35 15.35 10,834,480 -0.46(-2.89%)
Oct 04, 2005 15.79 15.95 15.77 15.81 6,345,444 -0.06(-0.38%)
Oct 03, 2005 15.94 16.03 15.80 15.87 8,866,084 -0.07(-0.46%)
Sep 30, 2005 15.89 16.00 15.85 15.94 6,846,523 +0.01(+0.08%)
Sep 29, 2005 15.95 15.95 15.84 15.93 9,944,310 -0.02(-0.12%)
Sep 28, 2005 16.03 16.10 15.90 15.95 8,566,342 -0.05(-0.33%)
Sep 27, 2005 15.91 16.07 15.91 16.00 8,225,094 +0.01(+0.08%)
Sep 26, 2005 16.03 16.14 15.93 15.99 7,349,564 -0.05(-0.29%)
Sep 23, 2005 16.03 16.09 15.91 16.03 5,804,218 +0.02(+0.12%)
Sep 22, 2005 16.04 16.21 15.99 16.01 7,275,912 -0.09(-0.58%)
Sep 21, 2005 16.27 16.25 16.09 16.11 8,379,493 -0.16(-0.98%)
Sep 20, 2005 16.27 16.33 16.23 16.27 6,964,397 -0.10(-0.61%)
Sep 19, 2005 16.50 16.56 16.27 16.37 8,932,039 -0.21(-1.24%)
Sep 16, 2005 16.38 16.58 16.37 16.57 13,978,903 +0.27(+1.67%)
Sep 15, 2005 16.40 16.44 16.28 16.30 6,579,985 -0.09(-0.57%)
Sep 14, 2005 16.49 16.55 16.30 16.39 6,190,743 -0.08(-0.48%)
Sep 13, 2005 16.50 16.50 16.37 16.47 10,388,489 +0.09(+0.53%)
Sep 12, 2005 16.65 16.66 16.37 16.39 14,426,101 -0.25(-1.51%)
Sep 09, 2005 16.48 16.89 16.42 16.64 10,418,222 +0.15(+0.92%)
Sep 08, 2005 16.53 16.62 16.41 16.48 10,589,072 -0.19(-1.15%)
Sep 07, 2005 16.63 16.70 16.57 16.68 9,550,389 +0.15(+0.88%)
Sep 06, 2005 16.30 16.57 16.30 16.53 10,146,854 +0.32(+2.00%)
Sep 02, 2005 16.27 16.33 16.09 16.21 5,903,830 +0.03(+0.21%)
Sep 01, 2005 16.17 16.31 16.09 16.17 6,570,627 -0.04(-0.25%)
Aug 31, 2005 15.99 16.23 15.86 16.21 9,313,584 +0.27(+1.70%)
Aug 30, 2005 15.98 16.05 15.86 15.94 5,984,878 -0.06(-0.37%)
Aug 29, 2005 15.82 16.05 15.77 16.00 5,441,388 +0.12(+0.75%)
Aug 26, 2005 15.88 16.05 15.88 15.88 6,424,077 -0.10(-0.62%)
Aug 25, 2005 16.07 16.11 15.93 15.98 5,668,081 -0.09(-0.58%)
Aug 24, 2005 16.18 16.27 16.03 16.07 8,140,273 -0.11(-0.66%)
Aug 23, 2005 16.40 16.40 16.13 16.18 8,019,380 -0.21(-1.29%)
Aug 22, 2005 16.34 16.44 16.23 16.39 9,105,757 +0.04(+0.24%)
Aug 19, 2005 16.52 16.55 16.35 16.35 7,948,143 -0.13(-0.80%)
Aug 18, 2005 16.45 16.56 16.44 16.48 6,219,117 -0.03(-0.20%)
Aug 17, 2005 16.44 16.57 16.39 16.52 6,375,931 +0.08(+0.48%)
Aug 16, 2005 16.45 16.48 16.37 16.44 8,460,542 -0.03(-0.20%)
Aug 15, 2005 16.53 16.56 16.45 16.47 4,709,692 -0.09(-0.56%)
Aug 12, 2005 16.55 16.62 16.46 16.56 4,785,759 -0.07(-0.44%)
Aug 11, 2005 16.60 16.71 16.52 16.64 4,614,456 +0.02(+0.12%)
Aug 10, 2005 16.62 16.70 16.56 16.62 7,641,911 -0.02(-0.12%)
Aug 09, 2005 16.46 16.64 16.41 16.64 7,950,557 +0.21(+1.29%)
Aug 08, 2005 16.53 16.54 16.39 16.43 3,418,809 -0.04(-0.24%)
Aug 05, 2005 16.51 16.59 16.45 16.46 4,844,319 -0.12(-0.72%)
Aug 04, 2005 16.63 16.64 16.53 16.58 4,597,703 -0.05(-0.28%)
Aug 03, 2005 16.53 16.65 16.50 16.63 5,490,289 +0.07(+0.40%)
Aug 02, 2005 16.70 16.72 16.54 16.56 7,363,299 -0.03(-0.16%)
Aug 01, 2005 16.65 16.66 16.50 16.59 9,414,554 +0.04(+0.24%)
Jul 29, 2005 16.72 16.73 16.54 16.55 8,710,477 -0.13(-0.75%)
Jul 28, 2005 16.73 16.88 16.66 16.68 11,670,165 +0.05(+0.28%)
Jul 27, 2005 16.41 16.64 16.40 16.63 6,810,753 +0.23(+1.37%)
Jul 26, 2005 16.48 16.56 16.40 16.41 6,205,534 -0.02(-0.12%)
Jul 25, 2005 16.50 16.55 16.39 16.43 5,524,096 -0.11(-0.64%)
Jul 22, 2005 16.54 16.60 16.43 16.53 4,457,643 -0.02(-0.12%)
Jul 21, 2005 16.67 16.72 16.55 16.55 5,323,061 -0.19(-1.11%)
Jul 20, 2005 16.57 16.82 16.56 16.74 5,062,258 +0.11(+0.64%)
Jul 19, 2005 16.69 16.76 16.60 16.63 4,361,653 -0.02(-0.12%)
Jul 18, 2005 16.65 16.77 16.63 16.65 4,700,032 -0.07(-0.44%)
Jul 15, 2005 16.61 16.80 16.58 16.72 8,343,723 +0.11(+0.68%)
Jul 14, 2005 16.50 16.77 16.50 16.61 5,979,294 +0.11(+0.68%)
Jul 13, 2005 16.56 16.56 16.44 16.50 5,317,326 +0.00(+0.00%)
Jul 12, 2005 16.43 16.56 16.35 16.50 6,134,598 -0.03(-0.16%)
Jul 11, 2005 16.52 16.52 16.37 16.52 5,847,987 +0.02(+0.12%)
Jul 08, 2005 16.29 16.53 16.23 16.50 6,050,079 +0.21(+1.26%)
Jul 07, 2005 16.28 16.40 16.22 16.30 7,922,787 -0.19(-1.13%)
Jul 06, 2005 16.70 16.73 16.48 16.48 6,006,762 -0.26(-1.54%)
Jul 05, 2005 16.72 16.75 16.59 16.74 8,390,964 +0.05(+0.28%)
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.