Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.96 17.13 16.79 16.94 152,538 -0.01(-0.08%)
Jun 29, 2010 16.95 17.17 16.86 16.95 146,582 -0.19(-1.13%)
Jun 25, 2010 17.15 17.32 16.92 17.15 39,147,640 +0.15(+0.87%)
Jun 24, 2010 16.84 17.09 16.77 17.00 29,633 +0.07(+0.44%)
Jun 23, 2010 17.05 17.09 16.86 16.92 18,915,742 -0.13(-0.79%)
Jun 22, 2010 17.04 17.29 17.02 17.06 76,379 +0.00(+0.00%)
Jun 21, 2010 17.36 17.40 16.96 17.06 16,499,787 -0.23(-1.32%)
Jun 18, 2010 17.29 17.35 17.07 17.29 24,517,854 -0.05(-0.31%)
Jun 17, 2010 17.25 17.37 17.20 17.34 24,995,438 -0.01(-0.08%)
Jun 16, 2010 16.96 17.35 16.96 17.35 22,957,486 +0.17(+0.98%)
Jun 15, 2010 17.02 17.21 16.92 17.19 1,175 +0.23(+1.34%)
Jun 14, 2010 16.82 17.10 16.80 16.96 25,172,978 +0.14(+0.84%)
Jun 11, 2010 17.12 17.27 16.73 16.82 29,525,926 +0.30(+1.79%)
Jun 10, 2010 16.32 16.55 16.26 16.52 117,947 +0.34(+2.07%)
Jun 09, 2010 16.32 16.36 16.15 16.19 31,424,146 -0.11(-0.66%)
Jun 08, 2010 16.05 16.33 15.92 16.29 273,463 +0.30(+1.84%)
Jun 07, 2010 15.99 16.33 15.78 16.00 62,673,000 +0.95(+6.33%)
Jun 04, 2010 15.05 15.32 14.96 15.05 39,598,464 -0.29(-1.92%)
Jun 03, 2010 15.54 15.54 15.24 15.34 32,251,532 -0.08(-0.52%)
Jun 02, 2010 15.42 15.58 15.33 15.42 25,523,146 -0.01(-0.09%)
Jun 01, 2010 15.50 15.74 15.35 15.44 2,773 -0.13(-0.82%)
May 28, 2010 15.56 15.72 15.50 15.56 14,729,924 -0.09(-0.56%)
May 27, 2010 15.47 15.66 15.43 15.65 16,021,967 +0.42(+2.73%)
May 26, 2010 15.44 15.47 15.18 15.23 529 -0.09(-0.61%)
May 25, 2010 15.15 15.35 14.91 15.33 12,699 -0.09(-0.57%)
May 24, 2010 15.37 15.54 15.25 15.42 19,807,426 +0.02(+0.13%)
May 21, 2010 15.35 15.44 15.09 15.40 26,546,844 -0.09(-0.56%)
May 20, 2010 15.59 15.75 15.46 15.48 15,121 -0.42(-2.61%)
May 19, 2010 15.73 15.99 15.63 15.90 24,494,684 +0.11(+0.68%)
May 18, 2010 16.03 16.04 15.76 15.79 214,312 -0.10(-0.63%)
May 17, 2010 15.92 16.09 15.66 15.89 20,242,952 +0.09(+0.59%)
May 14, 2010 15.80 16.09 15.68 15.80 21,101,272 -0.30(-1.83%)
May 13, 2010 16.36 16.39 16.07 16.09 19,967,730 -0.29(-1.80%)
May 12, 2010 16.40 16.43 16.22 16.39 15,194,539 +0.05(+0.29%)
May 11, 2010 16.41 16.57 16.31 16.34 85,720 +0.15(+0.95%)
May 10, 2010 16.13 16.21 16.05 16.19 37,992,716 -0.13(-0.82%)
May 07, 2010 16.28 16.74 16.14 16.32 34,821,688 +0.57(+3.62%)
May 06, 2010 16.26 16.78 15.29 15.75 7,619 -1.15(-6.79%)
May 05, 2010 16.89 16.93 16.71 16.90 21,040,326 -0.05(-0.27%)
May 04, 2010 16.83 17.23 16.77 16.94 5,907 +0.09(+0.56%)
May 03, 2010 16.97 17.03 16.83 16.85 15,531,320 -0.12(-0.71%)
Apr 30, 2010 17.04 17.15 16.88 16.97 21,428,504 -0.04(-0.24%)
Apr 29, 2010 16.95 17.39 16.76 17.01 30,697,094 +0.69(+4.23%)
Apr 28, 2010 16.29 16.49 16.14 16.32 21,039,964 +0.09(+0.54%)
Apr 27, 2010 16.39 16.47 16.18 16.23 9,401 -0.19(-1.18%)
Apr 26, 2010 16.63 16.66 16.41 16.43 15,866,815 -0.16(-0.97%)
Apr 23, 2010 16.41 16.66 16.17 16.59 20,383,264 +0.20(+1.23%)
Apr 22, 2010 16.77 16.80 16.28 16.39 32,348,752 -0.44(-2.63%)
Apr 21, 2010 16.83 17.05 16.74 16.83 259,710 -0.22(-1.30%)
Apr 20, 2010 17.34 17.37 16.99 17.05 65,039 -0.25(-1.47%)
Apr 19, 2010 16.91 17.31 16.74 17.31 34,905,520 +0.22(+1.29%)
Apr 16, 2010 16.94 17.14 16.90 17.08 24,490,444 +0.09(+0.55%)
Apr 15, 2010 17.19 17.19 16.96 16.99 27,413,408 -0.24(-1.40%)
Apr 14, 2010 17.37 17.41 17.16 17.23 19,913,212 -0.19(-1.08%)
Apr 13, 2010 17.59 17.63 17.41 17.42 18,809,032 -0.21(-1.18%)
Apr 12, 2010 17.60 17.70 17.53 17.63 16,293,301 +0.03(+0.15%)
Apr 09, 2010 17.57 17.67 17.50 17.60 16,798,950 +0.05(+0.31%)
Apr 08, 2010 17.80 17.80 17.54 17.55 19,484,582 -0.25(-1.43%)
Apr 07, 2010 17.66 17.90 17.61 17.80 15,180,950 +0.11(+0.64%)
Apr 06, 2010 17.92 17.95 17.65 17.69 15,949,930 -0.27(-1.53%)
Apr 05, 2010 18.06 18.07 17.81 17.96 18,315,654 -0.11(-0.59%)
Apr 01, 2010 17.95 18.07 18.07 18.07 17,108,302 +0.17(+0.94%)
Mar 31, 2010 17.87 17.98 17.63 17.90 18,722,334 -0.04(-0.22%)
Mar 30, 2010 17.94 18.06 17.78 17.94 23,017,780 +0.05(+0.30%)
Mar 29, 2010 17.74 17.94 17.69 17.89 19,058,372 +0.21(+1.16%)
Mar 26, 2010 17.76 17.80 17.66 17.68 18,712,202 -0.06(-0.34%)
Mar 25, 2010 17.80 17.84 17.69 17.74 20,423,098 +0.06(+0.34%)
Mar 24, 2010 17.69 17.74 17.64 17.68 24,235,320 -0.07(-0.37%)
Mar 23, 2010 17.56 17.76 17.45 17.75 17,415,820 +0.51(+2.96%)
Mar 22, 2010 17.18 17.62 17.16 17.24 23,099,536 +0.01(+0.04%)
Mar 19, 2010 17.31 17.39 17.13 17.23 22,543,454 -0.04(-0.23%)
Mar 18, 2010 17.17 17.31 17.13 17.27 14,360,976 +0.06(+0.35%)
Mar 17, 2010 17.21 17.27 17.08 17.21 22,208,914 -0.01(-0.04%)
Mar 16, 2010 17.15 17.24 17.05 17.22 12,987,344 +0.03(+0.15%)
Mar 15, 2010 17.10 17.19 17.09 17.19 13,946,075 +0.04(+0.23%)
Mar 12, 2010 17.15 17.21 17.08 17.15 17,794,380 -0.05(-0.27%)
Mar 11, 2010 16.96 17.23 16.88 17.20 23,930,392 +0.23(+1.33%)
Mar 10, 2010 16.62 17.01 16.62 16.98 25,362,034 +0.28(+1.67%)
Mar 09, 2010 16.66 16.74 16.57 16.70 16,752,564 -0.07(-0.43%)
Mar 08, 2010 16.72 16.80 16.66 16.77 18,693,908 +0.02(+0.12%)
Mar 05, 2010 16.52 16.78 16.41 16.75 30,001,606 +0.54(+3.31%)
Mar 04, 2010 16.12 16.23 16.13 16.21 21,495,414 +0.09(+0.58%)
Mar 03, 2010 16.39 16.42 16.07 16.12 21,660,878 -0.26(-1.58%)
Mar 02, 2010 16.29 16.42 16.20 16.38 15,748,597 +0.22(+1.35%)
Mar 01, 2010 16.29 16.32 16.10 16.16 16,401,912 -0.08(-0.49%)
Feb 26, 2010 16.22 16.31 16.20 16.24 10,726,862 +0.02(+0.12%)
Feb 25, 2010 16.25 16.27 16.03 16.22 15,326,306 -0.15(-0.94%)
Feb 24, 2010 16.26 16.39 16.15 16.37 12,886,645 +0.18(+1.11%)
Feb 23, 2010 16.30 16.43 16.15 16.19 13,056,703 -0.16(-0.97%)
Feb 22, 2010 16.53 16.55 16.19 16.35 13,062,704 -0.18(-1.08%)
Feb 19, 2010 16.42 16.57 16.34 16.53 16,216,392 +0.07(+0.44%)
Feb 18, 2010 16.24 16.48 16.18 16.46 17,036,142 +0.22(+1.35%)
Feb 17, 2010 16.12 16.32 16.09 16.24 13,600,170 +0.20(+1.24%)
Feb 16, 2010 15.92 16.09 15.81 16.04 15,506,967 +0.20(+1.25%)
Feb 12, 2010 15.74 15.84 15.84 15.84 14,584,273 +0.01(+0.08%)
Feb 11, 2010 15.85 15.89 15.62 15.83 16,610,176 -0.02(-0.13%)
Feb 10, 2010 16.08 16.08 15.74 15.85 15,994,532 -0.22(-1.36%)
Feb 09, 2010 15.97 16.17 15.84 16.07 14,951,640 +0.28(+1.76%)
Feb 08, 2010 15.84 16.10 15.74 15.79 18,859,790 -0.09(-0.58%)
Feb 05, 2010 15.86 15.95 15.56 15.88 22,953,972 -0.01(-0.08%)
Feb 04, 2010 16.11 16.24 15.84 15.90 25,195,680 -0.34(-2.12%)
Feb 03, 2010 16.35 16.38 16.11 16.24 12,249,547 -0.18(-1.09%)
Feb 02, 2010 16.15 16.43 15.99 16.42 14,891,910 +0.30(+1.85%)
Feb 01, 2010 16.41 16.41 16.05 16.12 23,053,426 -0.02(-0.12%)
Jan 29, 2010 15.99 16.31 15.88 16.14 30,981,082 +0.17(+1.08%)
Jan 28, 2010 16.32 16.45 15.97 15.97 28,231,268 -0.13(-0.82%)
Jan 27, 2010 16.09 16.17 15.95 16.10 18,721,344 +0.00(+0.00%)
Jan 26, 2010 16.08 16.15 15.57 16.10 20,434,478 -0.02(-0.12%)
Jan 25, 2010 16.39 16.44 16.10 16.12 17,043,032 -0.18(-1.10%)
Jan 22, 2010 16.55 16.60 16.23 16.30 24,069,172 -0.23(-1.40%)
Jan 21, 2010 16.84 16.99 16.49 16.53 25,323,886 -0.34(-2.00%)
Jan 20, 2010 16.86 17.15 16.69 16.87 24,704,394 -0.13(-0.74%)
Jan 19, 2010 16.64 17.23 16.61 16.99 29,235,108 +0.38(+2.31%)
Jan 15, 2010 16.60 16.61 16.61 16.61 20,298,990 +0.01(+0.08%)
Jan 14, 2010 16.58 16.64 16.48 16.60 17,137,112 +0.04(+0.24%)
Jan 13, 2010 16.43 16.62 16.37 16.56 21,775,940 +0.12(+0.73%)
Jan 12, 2010 16.57 16.70 16.37 16.44 18,021,362 -0.18(-1.08%)
Jan 11, 2010 16.52 16.64 16.47 16.62 21,289,946 +0.17(+1.05%)
Jan 08, 2010 16.76 16.79 16.38 16.45 28,270,664 -0.28(-1.66%)
Jan 07, 2010 16.68 16.83 16.63 16.72 23,788,718 +0.01(+0.08%)
Jan 06, 2010 16.68 16.76 16.61 16.71 23,437,316 -0.01(-0.04%)
Jan 05, 2010 16.90 16.93 16.57 16.72 25,617,766 -0.27(-1.56%)
Jan 04, 2010 16.84 17.03 16.76 16.98 21,697,410 +0.25(+1.51%)
Dec 31, 2009 16.89 16.73 16.73 16.73 16,786,606 -0.24(-1.41%)
Dec 30, 2009 16.89 17.01 16.86 16.97 14,318,665 -0.16(-0.93%)
Dec 29, 2009 17.23 17.30 17.13 17.13 37,347,812 -0.07(-0.39%)
Dec 28, 2009 17.07 17.32 17.04 17.19 58,751,876 +0.13(+0.74%)
Dec 24, 2009 17.08 17.14 16.83 17.07 22,986,842 +0.04(+0.23%)
Dec 23, 2009 16.80 17.09 16.80 17.03 80,964,184 +0.07(+0.43%)
Dec 22, 2009 17.13 17.36 16.90 16.96 75,258,128 -0.60(-3.40%)
Dec 21, 2009 17.15 17.64 17.09 17.55 117,762,880 +0.47(+2.75%)
Dec 18, 2009 17.26 17.28 16.78 17.08 186,575,584 +0.01(+0.04%)
Dec 17, 2009 17.10 17.19 16.98 17.07 76,340,640 -0.05(-0.27%)
Dec 16, 2009 17.16 17.21 16.99 17.12 71,626,640 +0.07(+0.39%)
Dec 15, 2009 17.07 17.18 16.86 17.05 81,323,592 -0.15(-0.85%)
Dec 14, 2009 17.15 17.34 16.99 17.20 86,773,600 +0.11(+0.62%)
Dec 11, 2009 16.88 17.21 16.87 17.09 50,978,956 +0.17(+1.02%)
Dec 10, 2009 16.71 17.05 16.67 16.92 65,076,304 +0.28(+1.71%)
Dec 09, 2009 16.52 16.66 16.44 16.64 36,552,116 +0.14(+0.84%)
Dec 08, 2009 16.72 16.76 16.50 16.50 41,770,256 -0.25(-1.50%)
Dec 07, 2009 16.86 17.19 16.74 16.75 85,215,496 +0.09(+0.56%)
Dec 04, 2009 16.73 16.92 16.61 16.66 62,817,880 -0.01(-0.08%)
Dec 03, 2009 16.45 16.81 16.38 16.67 55,894,264 +0.26(+1.57%)
Dec 02, 2009 16.44 16.48 16.27 16.41 33,206,556 +0.08(+0.49%)
Dec 01, 2009 16.82 16.95 16.33 16.33 72,781,368 -0.44(-2.61%)
Nov 30, 2009 16.74 16.98 16.62 16.77 45,641,368 -0.05(-0.28%)
Nov 27, 2009 16.37 16.91 16.37 16.82 14,768,389 -0.18(-1.05%)
Nov 25, 2009 16.72 17.06 16.64 16.99 48,358,384 +0.32(+1.95%)
Nov 24, 2009 16.53 16.68 16.35 16.67 48,708,400 +0.07(+0.44%)
Nov 23, 2009 16.27 16.63 16.23 16.60 46,809,256 +0.39(+2.41%)
Nov 20, 2009 15.85 16.23 15.83 16.21 37,225,804 +0.28(+1.79%)
Nov 19, 2009 16.20 16.23 15.80 15.92 32,311,270 -0.32(-2.00%)
Nov 18, 2009 16.02 16.27 15.93 16.25 31,362,572 +0.19(+1.20%)
Nov 17, 2009 16.17 16.17 15.90 16.05 37,441,888 -0.05(-0.29%)
Nov 16, 2009 15.86 16.32 15.77 16.10 59,134,340 +0.74(+4.83%)
Nov 13, 2009 15.40 15.55 15.30 15.36 14,595,742 +0.04(+0.26%)
Nov 12, 2009 15.38 15.50 15.29 15.32 10,794,027 -0.09(-0.56%)
Nov 11, 2009 15.51 15.57 15.37 15.40 11,556,669 -0.06(-0.39%)
Nov 10, 2009 15.24 15.51 15.20 15.46 16,603,692 +0.20(+1.30%)
Nov 09, 2009 15.09 15.31 15.03 15.27 13,780,924 +0.26(+1.77%)
Nov 06, 2009 14.95 15.03 14.84 15.00 11,117,633 +0.12(+0.80%)
Nov 05, 2009 14.76 15.07 14.76 14.88 17,035,670 +0.19(+1.26%)
Nov 04, 2009 14.57 14.91 14.48 14.70 22,891,266 +0.21(+1.46%)
Nov 03, 2009 14.52 14.52 14.37 14.48 13,649,795 +0.06(+0.41%)
Nov 02, 2009 14.49 14.62 14.36 14.42 17,380,348 -0.02(-0.14%)
Oct 30, 2009 14.64 14.76 14.42 14.44 18,212,516 -0.27(-1.80%)
Oct 29, 2009 14.74 14.75 14.59 14.71 15,307,025 +0.03(+0.18%)
Oct 28, 2009 14.60 14.87 14.58 14.68 15,362,638 +0.03(+0.18%)
Oct 27, 2009 14.56 14.78 14.53 14.66 16,395,312 +0.13(+0.91%)
Oct 26, 2009 14.75 14.99 14.49 14.52 18,776,630 -0.21(-1.44%)
Oct 23, 2009 14.72 14.76 14.66 14.74 16,036,859 -0.15(-0.98%)
Oct 22, 2009 14.99 15.02 14.66 14.88 21,365,814 -0.15(-1.01%)
Oct 21, 2009 15.27 15.31 14.93 15.03 19,447,836 -0.23(-1.52%)
Oct 20, 2009 15.26 15.34 15.24 15.27 18,354,906 +0.05(+0.30%)
Oct 19, 2009 15.22 15.32 15.11 15.22 17,341,134 +0.06(+0.39%)
Oct 16, 2009 15.25 15.33 15.13 15.16 19,222,480 -0.22(-1.42%)
Oct 15, 2009 15.15 15.38 15.14 15.38 18,896,314 +0.18(+1.18%)
Oct 14, 2009 15.02 15.23 14.99 15.20 12,880,916 +0.23(+1.50%)
Oct 13, 2009 15.02 15.08 14.93 14.97 14,679,858 -0.07(-0.44%)
Oct 12, 2009 15.04 15.14 15.00 15.04 9,742,230 +0.15(+1.02%)
Oct 09, 2009 14.76 14.89 14.72 14.89 14,733,208 +0.09(+0.58%)
Oct 08, 2009 14.89 14.96 14.78 14.80 10,377,743 +0.01(+0.09%)
Oct 07, 2009 14.87 14.87 14.70 14.79 11,320,226 -0.09(-0.62%)
Oct 06, 2009 14.81 14.92 14.76 14.88 13,897,179 +0.17(+1.17%)
Oct 05, 2009 14.82 14.82 14.68 14.71 11,383,024 -0.04(-0.27%)
Oct 02, 2009 14.61 14.81 14.58 14.75 14,680,308 +0.11(+0.72%)
Oct 01, 2009 14.91 14.93 14.64 14.64 21,762,788 -0.28(-1.87%)
Sep 30, 2009 15.07 15.11 14.81 14.92 23,816,964 -0.24(-1.57%)
Sep 29, 2009 15.09 15.29 15.01 15.16 22,534,908 -0.03(-0.22%)
Sep 28, 2009 14.93 15.22 14.87 15.19 12,310,545 +0.34(+2.28%)
Sep 25, 2009 14.89 14.97 14.83 14.85 16,588,264 -0.01(-0.04%)
Sep 24, 2009 14.79 14.91 14.77 14.86 15,226,878 +0.13(+0.85%)
Sep 23, 2009 14.82 14.98 14.72 14.74 15,957,529 -0.02(-0.13%)
Sep 22, 2009 15.04 15.04 14.76 14.76 15,357,782 -0.20(-1.33%)
Sep 21, 2009 14.90 15.05 14.79 14.95 12,078,595 +0.03(+0.22%)
Sep 18, 2009 14.90 14.98 14.80 14.92 20,311,746 +0.12(+0.81%)
Sep 17, 2009 14.87 14.92 14.71 14.80 13,695,509 -0.07(-0.50%)
Sep 16, 2009 14.74 14.99 14.76 14.88 16,859,790 +0.13(+0.91%)
Sep 15, 2009 14.83 14.85 14.67 14.74 12,022,614 -0.09(-0.62%)
Sep 14, 2009 14.78 14.87 14.74 14.83 10,127,877 +0.06(+0.40%)
Sep 11, 2009 14.81 14.90 14.74 14.78 11,112,743 +0.03(+0.18%)
Sep 10, 2009 14.80 14.82 14.66 14.75 13,024,358 -0.01(-0.09%)
Sep 09, 2009 14.55 14.85 14.54 14.76 11,989,135 +0.17(+1.14%)
Sep 08, 2009 14.60 14.68 14.48 14.60 13,918,811 +0.02(+0.14%)
Sep 04, 2009 14.46 14.59 14.40 14.58 9,047,603 +0.15(+1.06%)
Sep 03, 2009 14.48 14.48 14.27 14.42 11,963,914 +0.03(+0.18%)
Sep 02, 2009 14.38 14.48 14.30 14.40 11,861,144 +0.03(+0.18%)
Sep 01, 2009 14.60 14.70 14.29 14.37 19,987,490 -0.29(-1.99%)
Aug 31, 2009 14.54 14.68 14.36 14.66 20,120,286 +0.01(+0.05%)
Aug 28, 2009 14.89 14.91 14.56 14.66 23,782,586 -0.44(-2.90%)
Aug 27, 2009 15.11 15.16 15.00 15.09 12,142,755 -0.09(-0.57%)
Aug 26, 2009 15.20 15.42 15.13 15.18 18,878,204 -0.03(-0.17%)
Aug 25, 2009 14.91 15.35 14.90 15.21 21,044,774 +0.25(+1.64%)
Aug 24, 2009 15.03 15.03 14.87 14.96 10,233,351 +0.01(+0.04%)
Aug 21, 2009 14.82 15.07 14.81 14.95 19,923,402 +0.21(+1.44%)
Aug 20, 2009 14.74 14.82 14.66 14.74 11,081,458 +0.04(+0.27%)
Aug 19, 2009 14.31 14.76 14.31 14.70 18,794,266 +0.28(+1.93%)
Aug 18, 2009 14.40 14.42 14.25 14.42 14,445,525 +0.13(+0.88%)
Aug 17, 2009 14.33 14.42 14.24 14.30 17,175,008 -0.15(-1.05%)
Aug 14, 2009 14.48 14.54 14.27 14.45 10,350,108 -0.03(-0.23%)
Aug 13, 2009 14.54 14.54 14.29 14.48 15,076,926 -0.02(-0.14%)
Aug 12, 2009 14.54 14.61 14.47 14.50 13,336,186 -0.05(-0.36%)
Aug 11, 2009 14.51 14.64 14.44 14.56 19,528,886 +0.06(+0.41%)
Aug 10, 2009 14.50 14.57 14.41 14.50 15,867,060 -0.01(-0.09%)
Aug 07, 2009 14.52 14.70 14.44 14.51 14,001,501 +0.11(+0.78%)
Aug 06, 2009 14.42 14.49 14.32 14.40 14,660,944 -0.01(-0.09%)
Aug 05, 2009 14.56 14.67 14.32 14.41 15,770,487 -0.06(-0.41%)
Aug 04, 2009 14.50 14.58 14.38 14.47 16,044,264 -0.00(-0.00%)
Aug 03, 2009 14.62 14.63 14.38 14.47 21,589,998 +0.07(+0.46%)
Jul 31, 2009 14.30 14.47 14.09 14.40 25,670,198 +0.12(+0.84%)
Jul 30, 2009 14.47 14.56 14.28 14.29 17,890,518 -0.02(-0.14%)
Jul 29, 2009 13.96 14.33 13.96 14.30 19,763,930 +0.27(+1.94%)
Jul 28, 2009 14.09 14.25 13.90 14.03 17,145,852 -0.13(-0.94%)
Jul 27, 2009 14.11 14.23 13.93 14.17 19,608,820 -0.01(-0.09%)
Jul 24, 2009 13.78 14.21 13.77 14.18 386 +0.36(+2.59%)
Jul 23, 2009 13.66 13.89 13.43 13.82 35,021,636 +0.38(+2.81%)
Jul 22, 2009 13.33 13.58 13.25 13.44 31,281,120 +0.12(+0.89%)
Jul 21, 2009 13.30 13.36 13.15 13.32 31,937,274 +0.15(+1.16%)
Jul 20, 2009 13.30 13.30 13.03 13.17 23,630,580 -0.08(-0.60%)
Jul 17, 2009 13.32 13.32 13.20 13.25 18,031,328 -0.09(-0.65%)
Jul 16, 2009 13.17 13.38 13.12 13.34 19,900,268 +0.18(+1.36%)
Jul 15, 2009 12.95 13.21 12.83 13.16 20,433,618 +0.26(+2.00%)
Jul 14, 2009 12.93 12.97 12.83 12.90 16,507,970 -0.01(-0.05%)
Jul 13, 2009 12.80 12.93 12.78 12.91 25,876,546 +0.07(+0.57%)
Jul 10, 2009 12.88 12.95 12.75 12.83 15,292,752 -0.09(-0.67%)
Jul 09, 2009 13.09 13.09 12.82 12.92 13,088,656 -0.12(-0.91%)
Jul 08, 2009 13.13 13.15 12.89 13.04 16,744,321 +0.00(+0.00%)
Jul 07, 2009 13.05 13.22 12.96 13.04 15,614,412 -0.01(-0.10%)
Jul 06, 2009 13.07 13.11 12.88 13.05 16,053,638 -0.05(-0.35%)
Jul 02, 2009 13.30 13.41 13.01 13.10 16,225,418 -0.31(-2.32%)
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.