MERCK & CO., Inc. (NY: MRK)
57.94 USD  +0.63 (+1.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 37.61 37.87 37.25 37.58 13,451,398 +0.18(+0.48%)
May 30, 2012 37.40 37.65 37.29 37.40 9,668,103 -0.19(-0.51%)
May 29, 2012 37.69 37.75 37.43 37.59 8,792,323 +0.04(+0.11%)
May 25, 2012 37.57 37.75 37.37 37.55 6,592,431 -0.05(-0.13%)
May 24, 2012 37.40 37.67 37.28 37.60 8,651,619 +0.26(+0.70%)
May 23, 2012 37.46 37.63 37.02 37.34 11,236,720 -0.12(-0.32%)
May 22, 2012 37.66 37.74 37.35 37.46 12,327,564 -0.14(-0.37%)
May 21, 2012 37.73 37.89 37.55 37.60 9,300,133 -0.22(-0.58%)
May 18, 2012 38.20 38.21 37.63 37.82 18,690,798 -0.21(-0.55%)
May 17, 2012 38.21 38.45 38.00 38.03 13,905,965 -0.20(-0.52%)
May 16, 2012 37.96 38.35 37.77 38.23 15,369,587 +0.49(+1.30%)
May 15, 2012 38.08 38.20 37.58 37.74 10,652,795 -0.48(-1.27%)
May 14, 2012 37.85 38.39 37.71 38.22 16,272,689 +0.19(+0.51%)
May 11, 2012 38.20 38.34 37.95 38.03 12,111,387 -0.36(-0.94%)
May 10, 2012 38.30 38.62 38.25 38.39 9,452,683 +0.30(+0.79%)
May 09, 2012 38.34 38.49 38.09 38.09 11,966,175 -0.54(-1.40%)
May 08, 2012 38.52 38.66 38.28 38.63 8,764,089 +0.09(+0.23%)
May 07, 2012 38.51 38.81 38.50 38.54 11,573,627 -0.30(-0.77%)
May 04, 2012 39.11 39.11 38.61 38.84 11,932,414 -0.33(-0.84%)
May 03, 2012 39.31 39.38 39.06 39.17 10,570,138 -0.12(-0.31%)
May 02, 2012 39.32 39.43 39.08 39.29 11,531,352 -0.08(-0.20%)
May 01, 2012 38.94 39.50 38.86 39.37 14,590,885 +0.13(+0.33%)
Apr 30, 2012 38.64 39.46 38.59 39.24 19,808,598 +0.78(+2.03%)
Apr 27, 2012 38.80 38.94 38.34 38.46 14,420,536 -0.01(-0.03%)
Apr 26, 2012 38.48 38.56 38.29 38.47 10,195,498 +0.04(+0.10%)
Apr 25, 2012 38.30 38.49 38.13 38.43 12,840,701 +0.16(+0.42%)
Apr 24, 2012 38.34 38.43 38.17 38.27 12,486,199 +0.00(+0.00%)
Apr 23, 2012 38.55 38.56 38.20 38.27 10,671,524 -0.46(-1.19%)
Apr 20, 2012 38.31 38.88 38.30 38.73 14,877,127 +0.37(+0.96%)
Apr 19, 2012 38.55 38.62 38.16 38.36 10,740,812 -0.04(-0.10%)
Apr 18, 2012 38.44 38.60 38.38 38.40 7,665,325 -0.11(-0.29%)
Apr 17, 2012 38.11 38.54 37.99 38.51 11,200,395 +0.56(+1.48%)
Apr 16, 2012 37.88 38.06 37.88 37.95 13,937,847 +0.17(+0.45%)
Apr 13, 2012 38.09 38.10 37.77 37.78 20,858,289 -0.49(-1.27%)
Apr 12, 2012 38.71 38.71 38.19 38.26 12,806,341 -0.22(-0.56%)
Apr 11, 2012 38.61 38.70 38.40 38.48 10,710,583 +0.03(+0.08%)
Apr 10, 2012 38.71 38.89 38.45 38.45 13,984,374 -0.28(-0.72%)
Apr 09, 2012 38.58 38.98 38.56 38.73 11,724,248 -0.15(-0.39%)
Apr 05, 2012 38.76 38.91 38.59 38.88 13,880,779 -0.02(-0.06%)
Apr 04, 2012 38.60 38.95 38.50 38.90 15,210,387 +0.18(+0.48%)
Apr 03, 2012 38.55 38.72 38.46 38.72 10,948,010 +0.21(+0.55%)
Apr 02, 2012 38.30 38.56 38.21 38.51 11,440,833 +0.11(+0.29%)
Mar 30, 2012 38.14 38.42 38.05 38.40 14,126,166 +0.39(+1.03%)
Mar 29, 2012 38.17 38.30 37.78 38.01 17,588,104 -0.30(-0.78%)
Mar 28, 2012 38.63 38.92 38.23 38.31 16,284,786 -0.49(-1.26%)
Mar 27, 2012 38.75 39.00 38.68 38.80 12,689,419 +0.14(+0.36%)
Mar 26, 2012 38.26 38.70 38.15 38.66 12,000,835 +0.65(+1.72%)
Mar 23, 2012 37.70 38.05 37.61 38.01 10,766,668 +0.41(+1.09%)
Mar 22, 2012 37.54 37.93 37.53 37.60 12,991,418 -0.10(-0.28%)
Mar 21, 2012 37.88 37.88 37.63 37.70 11,496,914 -0.06(-0.16%)
Mar 20, 2012 37.65 37.92 37.62 37.76 13,850,918 -0.13(-0.34%)
Mar 19, 2012 37.94 38.03 37.84 37.89 9,747,362 -0.14(-0.37%)
Mar 16, 2012 38.17 38.33 37.97 38.03 18,556,022 -0.03(-0.08%)
Mar 15, 2012 38.15 38.25 37.95 38.06 12,245,930 -0.16(-0.42%)
Mar 14, 2012 38.39 38.40 38.09 38.22 11,757,913 -0.06(-0.16%)
Mar 13, 2012 37.87 38.30 37.70 38.28 14,987,461 +0.18(+0.47%)
Mar 12, 2012 37.72 38.11 37.65 38.10 10,873,338 +0.50(+1.33%)
Mar 09, 2012 37.48 37.90 37.46 37.60 44,520,949 +0.20(+0.55%)
Mar 08, 2012 37.62 37.81 37.35 37.40 40,921,923 +0.08(+0.23%)
Mar 07, 2012 37.33 37.43 36.91 37.31 16,869,940 -0.13(-0.35%)
Mar 06, 2012 37.98 38.38 37.30 37.44 18,405,347 -1.01(-2.63%)
Mar 05, 2012 38.01 38.52 37.99 38.45 18,663,018 +0.52(+1.37%)
Mar 02, 2012 37.62 38.09 37.56 37.93 13,050,394 +0.14(+0.37%)
Mar 01, 2012 38.15 38.16 37.66 37.79 18,053,704 -0.38(-1.00%)
Feb 29, 2012 38.47 38.49 38.12 38.17 15,239,918 -0.21(-0.55%)
Feb 28, 2012 38.15 38.49 38.00 38.38 9,461,869 +0.23(+0.60%)
Feb 27, 2012 37.94 38.26 37.83 38.15 16,511,426 -0.05(-0.13%)
Feb 24, 2012 38.49 38.50 38.14 38.20 8,489,413 -0.31(-0.80%)
Feb 23, 2012 38.10 38.52 38.10 38.51 10,328,127 +0.29(+0.76%)
Feb 22, 2012 38.06 38.23 37.90 38.22 9,832,942 +0.09(+0.24%)
Feb 21, 2012 38.47 38.63 38.08 38.13 10,851,116 -0.43(-1.12%)
Feb 17, 2012 38.62 38.88 38.32 38.56 17,964,217 +0.42(+1.10%)
Feb 16, 2012 38.08 38.15 37.80 38.14 10,432,771 +0.12(+0.32%)
Feb 15, 2012 38.26 38.28 37.89 38.02 12,184,737 -0.19(-0.50%)
Feb 14, 2012 38.11 38.24 37.95 38.21 11,168,250 +0.10(+0.26%)
Feb 13, 2012 38.10 38.24 37.98 38.11 11,621,508 +0.20(+0.53%)
Feb 10, 2012 37.94 38.01 37.78 37.91 10,521,055 -0.24(-0.63%)
Feb 09, 2012 38.39 38.52 38.14 38.15 9,597,670 -0.27(-0.70%)
Feb 08, 2012 38.55 38.60 38.22 38.42 11,333,182 -0.21(-0.54%)
Feb 07, 2012 38.27 38.78 38.25 38.63 12,447,377 +0.23(+0.60%)
Feb 06, 2012 38.21 38.40 38.13 38.40 11,032,296 +0.03(+0.08%)
Feb 03, 2012 38.50 38.59 38.08 38.37 15,010,454 -0.07(-0.18%)
Feb 02, 2012 38.94 38.97 38.00 38.44 20,780,699 -0.19(-0.49%)
Feb 01, 2012 38.55 39.01 38.32 38.63 14,577,082 +0.36(+0.94%)
Jan 31, 2012 38.97 38.99 38.19 38.27 16,480,724 -0.62(-1.59%)
Jan 30, 2012 38.38 38.90 38.27 38.89 12,713,637 +0.37(+0.96%)
Jan 27, 2012 38.73 38.80 38.22 38.52 12,120,524 -0.26(-0.67%)
Jan 26, 2012 38.84 38.95 38.54 38.78 12,388,751 +0.10(+0.26%)
Jan 25, 2012 38.57 38.79 38.26 38.68 14,474,908 -0.10(-0.26%)
Jan 24, 2012 38.97 39.21 38.65 38.78 13,144,470 +0.01(+0.03%)
Jan 23, 2012 38.96 39.10 38.68 38.77 13,476,974 -0.43(-1.10%)
Jan 20, 2012 39.32 39.40 38.92 39.20 15,335,367 -0.06(-0.15%)
Jan 19, 2012 38.90 39.43 38.73 39.26 16,546,788 +0.39(+1.00%)
Jan 18, 2012 38.65 38.95 38.64 38.87 14,710,578 +0.05(+0.13%)
Jan 17, 2012 38.53 38.89 38.37 38.82 16,554,631 +0.50(+1.30%)
Jan 13, 2012 38.45 38.50 38.02 38.32 9,677,390 -0.29(-0.75%)
Jan 12, 2012 38.62 38.68 38.42 38.61 9,931,108 +0.20(+0.52%)
Jan 11, 2012 38.42 38.52 38.24 38.41 11,945,757 -0.11(-0.29%)
Jan 10, 2012 38.75 38.79 38.40 38.52 11,366,151 +0.13(+0.34%)
Jan 09, 2012 38.34 38.47 37.89 38.39 13,906,844 -0.08(-0.21%)
Jan 06, 2012 38.75 38.75 38.43 38.47 16,727,628 -0.27(-0.70%)
Jan 05, 2012 38.14 39.00 38.04 38.74 20,987,580 +0.40(+1.04%)
Jan 04, 2012 38.25 38.34 37.90 38.34 13,716,238 +0.64(+1.70%)
Dec 30, 2011 37.79 37.82 37.67 37.70 7,860,342 -0.03(-0.08%)
Dec 29, 2011 37.60 37.75 37.49 37.73 6,838,239 +0.30(+0.80%)
Dec 28, 2011 37.69 37.80 37.40 37.43 7,251,606 -0.32(-0.85%)
Dec 27, 2011 37.78 37.90 37.71 37.75 7,547,065 -0.15(-0.40%)
Dec 23, 2011 37.68 37.90 37.64 37.90 9,550,125 +0.57(+1.53%)
Dec 21, 2011 37.06 37.41 37.02 37.33 13,141,373 +0.26(+0.70%)
Dec 20, 2011 36.72 37.15 36.50 37.07 19,311,996 +0.60(+1.65%)
Dec 19, 2011 36.43 36.80 36.34 36.47 16,506,783 +0.22(+0.61%)
Dec 16, 2011 36.50 36.62 36.02 36.25 26,492,823 -0.11(-0.30%)
Dec 15, 2011 35.92 36.68 35.89 36.36 31,890,529 +0.80(+2.25%)
Dec 14, 2011 34.93 35.76 34.90 35.56 22,541,985 +0.57(+1.63%)
Dec 13, 2011 35.22 35.36 34.86 34.99 18,318,541 -0.42(-1.19%)
Dec 12, 2011 35.58 35.67 35.18 35.41 12,580,698 -0.27(-0.76%)
Dec 09, 2011 35.31 35.86 35.21 35.68 40,329,198 +0.49(+1.39%)
Dec 08, 2011 35.67 35.73 35.07 35.19 42,386,336 -0.42(-1.18%)
Dec 07, 2011 35.28 35.78 35.20 35.61 20,848,436 +0.21(+0.59%)
Dec 06, 2011 35.43 35.60 35.25 35.40 13,892,885 +0.14(+0.40%)
Dec 05, 2011 35.78 35.86 35.06 35.26 17,187,173 -0.22(-0.62%)
Dec 02, 2011 35.91 35.91 35.37 35.48 14,485,533 -0.20(-0.56%)
Dec 01, 2011 35.73 35.99 35.56 35.68 12,563,660 -0.07(-0.20%)
Nov 30, 2011 35.20 35.80 35.20 35.75 18,405,084 +1.27(+3.68%)
Nov 29, 2011 34.50 34.91 34.37 34.48 12,142,368 +0.22(+0.64%)
Nov 28, 2011 33.74 34.31 33.69 34.26 15,561,622 +1.10(+3.32%)
Nov 25, 2011 33.29 33.40 33.13 33.16 4,906,306 -0.03(-0.09%)
Nov 23, 2011 33.44 33.57 33.19 33.19 13,736,516 -0.62(-1.83%)
Nov 22, 2011 34.09 34.22 33.76 33.81 16,968,329 -0.33(-0.97%)
Nov 21, 2011 34.39 34.56 34.00 34.14 16,498,752 -0.81(-2.32%)
Nov 18, 2011 34.94 35.22 34.94 34.95 12,595,680 +0.11(+0.32%)
Nov 17, 2011 34.92 35.18 34.42 34.84 16,576,153 -0.25(-0.71%)
Nov 16, 2011 35.16 35.62 35.03 35.09 12,843,286 -0.64(-1.79%)
Nov 15, 2011 35.54 35.87 35.34 35.73 8,922,665 +0.06(+0.17%)
Nov 14, 2011 35.39 35.75 35.11 35.67 14,147,727 -0.30(-0.83%)
Nov 11, 2011 35.36 36.25 35.36 35.97 30,384,942 +1.00(+2.86%)
Nov 10, 2011 34.57 35.14 34.29 34.97 26,442,533 +1.18(+3.49%)
Nov 09, 2011 34.02 34.56 33.56 33.79 21,458,873 -0.68(-1.97%)
Nov 08, 2011 34.35 34.61 34.04 34.47 14,334,737 +0.15(+0.44%)
Nov 07, 2011 33.90 34.33 33.82 34.32 9,586,056 +0.30(+0.88%)
Nov 04, 2011 34.33 34.41 33.78 34.02 10,728,778 -0.51(-1.48%)
Nov 03, 2011 34.50 34.73 34.34 34.53 14,824,526 +0.34(+0.99%)
Nov 02, 2011 34.48 34.53 33.96 34.19 12,578,463 +0.13(+0.38%)
Nov 01, 2011 33.81 34.65 33.70 34.06 26,790,104 -0.44(-1.28%)
Oct 31, 2011 35.02 35.24 34.50 34.50 17,367,852 -0.61(-1.74%)
Oct 28, 2011 35.03 35.50 34.62 35.11 25,658,455 +0.80(+2.33%)
Oct 27, 2011 34.08 34.56 33.82 34.31 20,691,558 +0.77(+2.30%)
Oct 26, 2011 33.32 33.69 33.08 33.54 15,295,057 +0.63(+1.91%)
Oct 25, 2011 33.52 33.58 32.82 32.91 15,689,501 -0.62(-1.85%)
Oct 24, 2011 33.26 33.56 33.13 33.53 14,307,213 +0.18(+0.54%)
Oct 21, 2011 33.16 33.42 33.09 33.35 17,960,955 +0.55(+1.68%)
Oct 20, 2011 32.70 32.94 32.31 32.80 13,561,724 +0.26(+0.80%)
Oct 19, 2011 32.80 33.06 32.42 32.54 11,915,310 -0.25(-0.76%)
Oct 18, 2011 32.37 33.01 32.19 32.79 12,925,673 +0.48(+1.49%)
Oct 17, 2011 32.84 33.18 32.25 32.31 11,453,742 -0.67(-2.03%)
Oct 14, 2011 32.97 33.00 32.69 32.98 10,786,803 +0.28(+0.86%)
Oct 13, 2011 32.48 32.87 32.26 32.70 13,603,484 +0.13(+0.40%)
Oct 12, 2011 32.25 32.77 32.15 32.57 16,351,364 +0.64(+2.00%)
Oct 11, 2011 32.36 32.41 31.82 31.93 15,578,897 -0.42(-1.30%)
Oct 10, 2011 32.49 32.57 32.04 32.35 14,960,716 +0.74(+2.34%)
Oct 07, 2011 31.91 32.28 31.57 31.61 21,872,939 +0.19(+0.60%)
Oct 06, 2011 31.22 31.56 31.21 31.42 18,601,134 -0.04(-0.13%)
Oct 05, 2011 31.44 31.77 31.01 31.46 25,273,167 +0.11(+0.35%)
Oct 04, 2011 31.27 31.44 30.54 31.35 28,713,373 -0.22(-0.70%)
Oct 03, 2011 32.53 32.72 31.56 31.57 23,811,892 -1.13(-3.46%)
Sep 30, 2011 32.40 33.32 32.35 32.70 24,235,389 +0.04(+0.12%)
Sep 29, 2011 32.35 32.82 32.22 32.66 19,306,763 +0.72(+2.25%)
Sep 28, 2011 32.34 32.68 31.88 31.94 14,808,684 -0.20(-0.62%)
Sep 27, 2011 32.03 32.50 31.95 32.14 15,236,222 +0.53(+1.68%)
Sep 26, 2011 31.27 31.69 31.01 31.61 15,487,045 +0.56(+1.80%)
Sep 23, 2011 30.92 31.23 30.71 31.05 18,906,007 -0.08(-0.26%)
Sep 22, 2011 31.18 31.48 30.77 31.13 23,408,516 -0.72(-2.26%)
Sep 21, 2011 32.67 32.91 31.82 31.85 14,619,363 -0.65(-2.00%)
Sep 20, 2011 32.22 32.83 32.16 32.50 13,765,682 +0.25(+0.78%)
Sep 19, 2011 32.10 32.35 31.90 32.25 13,331,277 -0.43(-1.32%)
Sep 16, 2011 32.68 32.80 32.44 32.68 19,567,242 +0.19(+0.58%)
Sep 15, 2011 32.39 32.50 32.03 32.49 12,763,818 +0.37(+1.15%)
Sep 14, 2011 31.94 32.45 31.48 32.12 15,637,312 +0.38(+1.20%)
Sep 13, 2011 31.56 31.91 31.45 31.74 14,659,717 -0.26(-0.81%)
Sep 12, 2011 31.56 32.05 31.40 32.00 15,122,650 +0.16(+0.50%)
Sep 09, 2011 32.60 32.60 31.61 31.84 27,728,581 -0.94(-2.85%)
Sep 08, 2011 32.76 33.19 32.65 32.78 33,378,110 -0.18(-0.56%)
Sep 07, 2011 32.55 33.01 32.52 32.96 13,924,738 +0.71(+2.20%)
Sep 06, 2011 31.63 32.30 31.51 32.25 17,449,861 -0.12(-0.37%)
Sep 02, 2011 32.67 32.76 32.30 32.37 13,373,610 -0.53(-1.61%)
Sep 01, 2011 33.05 33.46 32.86 32.90 12,565,855 -0.19(-0.59%)
Aug 31, 2011 32.95 33.31 32.90 33.10 14,390,496 +0.40(+1.22%)
Aug 30, 2011 32.30 32.90 32.11 32.70 12,799,434 +0.24(+0.72%)
Aug 29, 2011 32.08 32.57 32.08 32.46 11,546,788 +0.54(+1.69%)
Aug 26, 2011 31.60 32.06 30.98 31.92 18,451,340 +0.06(+0.19%)
Aug 25, 2011 32.25 32.25 31.71 31.86 16,072,776 -0.37(-1.15%)
Aug 24, 2011 31.93 32.29 31.67 32.23 13,419,007 +0.29(+0.91%)
Aug 23, 2011 31.45 32.21 31.36 31.94 22,731,123 +0.63(+2.01%)
Aug 22, 2011 31.69 32.00 31.19 31.31 19,044,824 +0.05(+0.16%)
Aug 19, 2011 30.79 31.46 30.75 31.26 20,738,164 +0.20(+0.64%)
Aug 18, 2011 31.75 31.79 30.77 31.06 23,102,690 -1.14(-3.54%)
Aug 17, 2011 32.38 32.54 31.87 32.20 13,634,728 +0.10(+0.31%)
Aug 16, 2011 32.01 32.34 31.67 32.10 16,166,902 -0.03(-0.09%)
Aug 15, 2011 31.65 32.16 31.45 32.13 18,435,577 +0.79(+2.52%)
Aug 12, 2011 31.39 31.92 31.20 31.34 19,721,961 +0.14(+0.45%)
Aug 11, 2011 29.79 31.55 29.74 31.20 29,832,704 +1.39(+4.66%)
Aug 10, 2011 30.50 30.91 29.72 29.81 33,583,786 -1.41(-4.52%)
Aug 09, 2011 31.12 31.24 29.47 31.22 37,142,561 +1.28(+4.28%)
Aug 08, 2011 31.12 31.55 29.88 29.94 38,136,753 -1.77(-5.58%)
Aug 05, 2011 31.77 32.00 30.75 31.71 30,508,206 +0.20(+0.63%)
Aug 04, 2011 32.24 32.32 31.44 31.51 26,184,864 -1.19(-3.64%)
Aug 03, 2011 32.90 33.23 32.20 32.70 22,056,272 -0.20(-0.61%)
Aug 02, 2011 33.16 33.16 32.57 32.90 26,298,510 -0.54(-1.61%)
Aug 01, 2011 34.25 34.29 32.80 33.44 25,501,897 -0.69(-2.02%)
Jul 29, 2011 34.64 34.70 34.05 34.13 19,288,522 -0.80(-2.29%)
Jul 28, 2011 35.26 35.35 34.89 34.93 13,839,425 -0.26(-0.74%)
Jul 27, 2011 35.59 35.76 35.11 35.19 14,293,223 -0.60(-1.68%)
Jul 26, 2011 35.92 36.01 35.65 35.79 9,551,253 -0.10(-0.28%)
Jul 25, 2011 35.69 36.05 35.68 35.89 12,087,512 -0.20(-0.55%)
Jul 22, 2011 36.29 36.46 35.94 36.09 7,582,240 -0.09(-0.25%)
Jul 21, 2011 35.84 36.48 35.72 36.18 11,405,990 +0.59(+1.66%)
Jul 20, 2011 35.89 35.89 35.52 35.59 8,328,298 -0.20(-0.56%)
Jul 19, 2011 35.57 35.92 35.31 35.79 11,335,706 +0.30(+0.85%)
Jul 18, 2011 35.68 35.81 35.31 35.49 10,626,606 -0.44(-1.22%)
Jul 15, 2011 36.33 36.44 35.68 35.93 14,603,943 -0.38(-1.05%)
Jul 14, 2011 36.17 36.56 36.02 36.31 15,330,981 +0.28(+0.78%)
Jul 13, 2011 35.70 36.47 35.63 36.03 13,502,101 +0.40(+1.11%)
Jul 12, 2011 35.74 36.03 35.58 35.63 11,842,402 -0.05(-0.13%)
Jul 11, 2011 35.96 35.96 35.51 35.68 10,249,840 -0.44(-1.22%)
Jul 08, 2011 35.88 36.19 35.77 36.12 15,030,863 +0.39(+1.09%)
Jul 07, 2011 35.76 35.95 35.45 35.73 12,214,161 +0.20(+0.56%)
Jul 06, 2011 35.50 35.62 35.37 35.53 10,806,071 +0.04(+0.11%)
Jul 05, 2011 35.51 35.69 35.44 35.49 8,986,343 -0.11(-0.31%)
Jul 01, 2011 35.17 35.73 35.16 35.60 9,881,855 +0.31(+0.88%)
Jun 30, 2011 35.22 35.47 35.10 35.29 12,751,186 +0.19(+0.54%)
Jun 29, 2011 34.95 35.29 34.82 35.10 12,806,006 +0.19(+0.54%)
Jun 28, 2011 34.59 35.00 34.50 34.91 9,989,086 +0.38(+1.10%)
Jun 27, 2011 34.65 34.70 34.37 34.53 10,853,888 -0.02(-0.06%)
Jun 24, 2011 35.02 35.07 34.50 34.55 16,598,835 -0.42(-1.20%)
Jun 23, 2011 35.13 35.32 34.54 34.97 19,474,868 -0.50(-1.41%)
Jun 22, 2011 35.57 35.70 35.42 35.47 7,694,320 -0.31(-0.87%)
Jun 21, 2011 35.91 35.97 35.61 35.78 8,601,066 -0.01(-0.03%)
Jun 20, 2011 35.55 35.81 35.55 35.79 10,782,597 +0.40(+1.13%)
Jun 17, 2011 35.40 35.77 35.18 35.39 15,056,912 +0.21(+0.60%)
Jun 16, 2011 35.14 35.36 35.00 35.18 10,124,235 +0.01(+0.03%)
Jun 15, 2011 35.47 35.47 34.99 35.17 12,150,083 -0.47(-1.32%)
Jun 14, 2011 35.51 35.88 35.33 35.64 12,618,806 +0.31(+0.88%)
Jun 13, 2011 35.03 35.49 35.03 35.33 7,982,059 -0.12(-0.34%)
Jun 10, 2011 35.88 35.88 35.36 35.45 11,907,866 -0.55(-1.53%)
Jun 09, 2011 35.88 36.38 35.79 36.00 13,595,358 +0.21(+0.59%)
Jun 08, 2011 35.53 35.95 35.47 35.79 12,067,380 +0.22(+0.62%)
Jun 07, 2011 35.83 36.12 35.56 35.57 10,051,010 +0.01(+0.03%)
Jun 06, 2011 35.70 35.83 35.49 35.56 9,651,527 -0.26(-0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here