Merck & Co (NY: MRK )

132.04 +0.29 (+0.22%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.77 31.96 31.10 31.23 19,779,248 -0.36(-1.13%)
Oct 26, 2012 31.34 31.58 31.58 31.58 17,448,598 -0.10(-0.32%)
Oct 25, 2012 31.55 31.71 31.49 31.68 16,032,467 +0.29(+0.92%)
Oct 24, 2012 31.44 31.61 31.34 31.40 14,086,439 -0.01(-0.02%)
Oct 23, 2012 31.61 31.84 31.39 31.40 18,272,322 -0.78(-2.42%)
Oct 19, 2012 32.81 32.84 32.08 32.18 18,962,546 -0.64(-1.94%)
Oct 18, 2012 32.36 32.85 32.36 32.82 16,053,926 +0.39(+1.20%)
Oct 17, 2012 32.22 32.51 32.22 32.43 14,807,081 +0.15(+0.47%)
Oct 16, 2012 31.99 32.35 31.96 32.28 17,468,570 +0.40(+1.24%)
Oct 15, 2012 31.30 31.91 31.27 31.88 15,023,885 +0.66(+2.13%)
Oct 12, 2012 31.21 31.48 31.18 31.22 10,001,956 +0.12(+0.37%)
Oct 11, 2012 31.40 31.42 31.03 31.10 10,261,985 -0.10(-0.33%)
Oct 10, 2012 31.60 31.75 31.07 31.21 13,846,138 -0.39(-1.23%)
Oct 09, 2012 31.62 31.85 31.50 31.60 14,657,236 -0.12(-0.37%)
Oct 08, 2012 31.60 31.79 31.34 31.71 10,278,262 +0.04(+0.13%)
Oct 05, 2012 31.77 31.82 31.38 31.67 17,379,222 +0.11(+0.35%)
Oct 04, 2012 31.41 31.75 31.38 31.56 13,084,131 +0.23(+0.74%)
Oct 03, 2012 31.14 31.39 30.98 31.33 12,356,445 +0.21(+0.68%)
Oct 02, 2012 31.09 31.21 30.86 31.12 10,517,443 +0.17(+0.56%)
Oct 01, 2012 30.77 31.20 30.77 30.94 12,501,131 +0.08(+0.27%)
Sep 28, 2012 30.83 30.94 30.64 30.86 18,269,296 -0.09(-0.30%)
Sep 27, 2012 30.84 31.10 30.80 30.95 14,370,679 +0.15(+0.49%)
Sep 26, 2012 30.87 31.05 30.79 30.80 18,489,866 -0.07(-0.22%)
Sep 25, 2012 30.95 31.27 30.70 30.87 18,714,260 -0.02(-0.07%)
Sep 24, 2012 30.76 30.97 30.65 30.89 14,598,096 +0.16(+0.51%)
Sep 21, 2012 30.76 30.97 30.70 30.73 29,624,830 +0.01(+0.04%)
Sep 20, 2012 30.36 30.77 30.35 30.72 14,562,294 +0.26(+0.85%)
Sep 19, 2012 30.19 30.64 30.17 30.46 14,347,014 +0.29(+0.98%)
Sep 18, 2012 29.95 30.21 29.90 30.16 11,009,289 +0.05(+0.18%)
Sep 17, 2012 29.75 30.11 29.75 30.11 16,089,342 +0.26(+0.87%)
Sep 14, 2012 30.49 30.49 29.73 29.85 24,167,426 -0.71(-2.33%)
Sep 13, 2012 30.16 30.59 30.12 30.56 17,330,936 +0.09(+0.29%)
Sep 12, 2012 30.35 30.50 30.32 30.47 13,076,174 +0.14(+0.45%)
Sep 11, 2012 30.35 30.50 30.30 30.34 12,515,013 +0.05(+0.16%)
Sep 10, 2012 30.09 30.37 30.04 30.29 13,145,153 +0.14(+0.48%)
Sep 07, 2012 30.40 30.41 30.06 30.14 12,184,673 -0.13(-0.42%)
Sep 06, 2012 29.87 30.29 29.85 30.27 14,431,961 +0.54(+1.83%)
Sep 05, 2012 29.69 29.79 29.48 29.73 12,179,516 +0.13(+0.44%)
Sep 04, 2012 29.52 29.69 29.34 29.60 35,934,592 +0.14(+0.46%)
Aug 31, 2012 29.65 29.82 29.36 29.46 40,305,960 -0.05(-0.16%)
Aug 30, 2012 29.33 29.61 29.18 29.51 12,499,335 +0.04(+0.14%)
Aug 29, 2012 29.39 29.59 29.21 29.47 11,117,638 +0.01(+0.02%)
Aug 27, 2012 29.41 29.59 29.32 29.46 11,326,233 -0.05(-0.16%)
Aug 24, 2012 29.18 29.65 29.18 29.51 14,849,013 +0.22(+0.75%)
Aug 23, 2012 29.36 29.41 29.16 29.29 14,685,199 -0.08(-0.26%)
Aug 22, 2012 29.39 29.48 29.29 29.36 12,585,277 -0.02(-0.07%)
Aug 21, 2012 29.77 29.94 29.36 29.38 15,730,611 -0.55(-1.85%)
Aug 20, 2012 29.67 29.97 29.59 29.94 12,759,272 +0.28(+0.95%)
Aug 17, 2012 30.14 30.14 29.49 29.66 21,681,058 -0.41(-1.37%)
Aug 16, 2012 30.12 30.22 30.01 30.07 12,268,782 -0.08(-0.27%)
Aug 15, 2012 30.29 30.37 30.11 30.15 10,887,437 -0.24(-0.79%)
Aug 14, 2012 30.45 30.55 30.30 30.39 9,164,674 -0.01(-0.02%)
Aug 13, 2012 30.51 30.53 30.28 30.40 12,470,140 -0.10(-0.34%)
Aug 10, 2012 30.10 30.50 30.08 30.50 13,576,009 +0.20(+0.65%)
Aug 09, 2012 30.04 30.33 29.91 30.30 14,594,212 +0.15(+0.50%)
Aug 08, 2012 30.10 30.30 29.99 30.15 15,768,791 +0.04(+0.14%)
Aug 07, 2012 30.48 30.49 30.10 30.11 15,906,649 -0.34(-1.10%)
Aug 06, 2012 30.25 30.55 30.23 30.45 13,291,816 +0.23(+0.77%)
Aug 03, 2012 30.41 30.58 30.16 30.21 14,635,756 +0.16(+0.55%)
Aug 02, 2012 30.14 30.27 29.78 30.05 14,387,630 -0.25(-0.84%)
Aug 01, 2012 30.42 30.65 30.18 30.30 16,427,015 +0.08(+0.25%)
Jul 31, 2012 30.42 30.58 30.23 30.23 18,465,918 -0.21(-0.70%)
Jul 30, 2012 30.55 30.75 30.34 30.44 18,924,194 -0.42(-1.36%)
Jul 27, 2012 29.94 30.91 29.74 30.86 43,811,792 +1.21(+4.07%)
Jul 26, 2012 29.46 29.94 29.41 29.65 23,823,712 +0.49(+1.67%)
Jul 25, 2012 29.36 29.42 28.99 29.17 17,873,914 -0.05(-0.16%)
Jul 24, 2012 29.58 29.67 28.92 29.21 29,776,384 -0.40(-1.34%)
Jul 23, 2012 29.58 29.73 29.47 29.61 21,012,036 -0.10(-0.32%)
Jul 20, 2012 29.85 29.88 29.64 29.71 19,031,434 -0.36(-1.21%)
Jul 19, 2012 30.08 30.13 29.80 30.07 20,443,576 +0.00(+0.00%)
Jul 18, 2012 30.06 30.19 29.89 30.07 23,689,108 -0.17(-0.57%)
Jul 17, 2012 29.62 30.37 29.54 30.24 29,436,002 +0.57(+1.94%)
Jul 16, 2012 29.58 29.79 29.43 29.67 22,260,022 -0.08(-0.28%)
Jul 13, 2012 29.47 29.82 29.38 29.75 24,795,862 +0.38(+1.30%)
Jul 12, 2012 29.34 29.55 29.26 29.36 67,153,840 +1.16(+4.13%)
Jul 11, 2012 28.32 28.38 28.10 28.20 18,062,274 -0.11(-0.39%)
Jul 10, 2012 28.86 28.89 28.24 28.31 24,418,708 -0.52(-1.80%)
Jul 09, 2012 28.54 28.92 28.42 28.83 29,548,036 +0.42(+1.49%)
Jul 06, 2012 28.28 28.43 28.26 28.41 14,701,468 -0.08(-0.29%)
Jul 05, 2012 28.52 28.60 28.26 28.49 13,519,208 -0.12(-0.43%)
Jul 03, 2012 28.56 28.71 28.44 28.61 11,040,598 -0.03(-0.10%)
Jul 02, 2012 28.23 28.64 28.21 28.64 20,954,094 +0.07(+0.24%)
Jun 29, 2012 27.98 28.57 27.98 28.57 34,603,324 +0.73(+2.63%)
Jun 28, 2012 27.65 27.85 27.50 27.84 18,357,400 +0.10(+0.37%)
Jun 27, 2012 27.43 27.89 27.35 27.74 19,183,016 +0.32(+1.16%)
Jun 26, 2012 27.25 27.92 27.18 27.42 16,715,820 +0.19(+0.70%)
Jun 25, 2012 27.31 27.40 27.17 27.23 22,427,934 -0.27(-0.98%)
Jun 22, 2012 27.10 27.59 27.07 27.50 35,315,280 +0.50(+1.85%)
Jun 21, 2012 26.93 27.23 26.89 27.00 25,331,060 +0.16(+0.61%)
Jun 20, 2012 26.80 26.95 26.69 26.83 16,617,534 -0.01(-0.05%)
Jun 19, 2012 26.59 26.98 26.59 26.85 17,390,976 +0.26(+0.98%)
Jun 18, 2012 26.50 26.73 26.50 26.59 12,062,786 -0.06(-0.23%)
Jun 15, 2012 26.70 26.76 26.60 26.65 23,458,160 +0.10(+0.39%)
Jun 14, 2012 26.36 26.65 26.24 26.54 18,864,662 +0.27(+1.02%)
Jun 13, 2012 26.28 26.54 26.19 26.28 16,900,108 -0.31(-1.16%)
Jun 12, 2012 26.42 26.59 26.27 26.59 15,295,341 +0.26(+0.99%)
Jun 11, 2012 26.43 26.53 26.31 26.33 68,409,384 +0.01(+0.03%)
Jun 08, 2012 26.33 26.38 26.18 26.32 74,416,232 +0.09(+0.34%)
Jun 07, 2012 26.05 26.33 26.01 26.23 77,990,584 +0.29(+1.13%)
Jun 06, 2012 25.83 25.94 25.68 25.94 18,432,534 +0.27(+1.07%)
Jun 05, 2012 25.59 25.70 25.50 25.66 15,431,855 +0.03(+0.11%)
Jun 04, 2012 25.44 25.64 25.40 25.63 15,951,273 +0.19(+0.75%)
Jun 01, 2012 25.44 25.66 25.33 25.44 19,540,268 -0.27(-1.06%)
May 31, 2012 25.74 25.91 25.49 25.72 19,656,466 +0.12(+0.48%)
May 30, 2012 25.59 25.76 25.52 25.59 14,127,955 -0.13(-0.51%)
May 29, 2012 25.79 25.83 25.61 25.72 12,848,181 +0.03(+0.11%)
May 25, 2012 25.71 25.83 25.57 25.70 9,633,489 -0.03(-0.13%)
May 24, 2012 25.59 25.78 25.51 25.73 12,642,571 +0.18(+0.70%)
May 23, 2012 25.63 25.75 25.33 25.55 16,420,167 -0.08(-0.32%)
May 22, 2012 25.77 25.83 25.56 25.63 18,014,212 -0.10(-0.37%)
May 21, 2012 25.82 25.93 25.70 25.73 13,590,242 -0.15(-0.58%)
May 18, 2012 26.14 26.15 25.75 25.88 27,312,778 -0.14(-0.55%)
May 17, 2012 26.15 26.31 26.00 26.02 20,320,722 -0.14(-0.52%)
May 16, 2012 25.98 26.24 25.85 26.16 22,459,508 +0.34(+1.30%)
May 15, 2012 26.06 26.14 25.72 25.83 15,566,881 -0.33(-1.27%)
May 14, 2012 25.90 26.27 25.81 26.16 23,779,206 +0.13(+0.51%)
May 11, 2012 26.14 26.24 25.97 26.02 17,698,314 -0.25(-0.94%)
May 10, 2012 26.21 26.43 26.18 26.27 13,813,162 +0.21(+0.79%)
May 09, 2012 26.24 26.34 26.07 26.07 17,486,116 -0.37(-1.40%)
May 08, 2012 26.36 26.46 26.20 26.44 12,806,923 +0.06(+0.23%)
May 07, 2012 26.35 26.56 26.35 26.37 16,912,488 -0.21(-0.77%)
May 04, 2012 26.76 26.76 26.42 26.58 17,436,782 -0.23(-0.84%)
May 03, 2012 26.90 26.95 26.73 26.80 15,446,094 -0.08(-0.31%)
May 02, 2012 26.91 26.98 26.75 26.89 16,850,712 -0.05(-0.20%)
May 01, 2012 26.65 27.03 26.59 26.94 21,321,594 +0.09(+0.33%)
Apr 30, 2012 26.44 27.00 26.41 26.85 28,946,214 +0.53(+2.03%)
Apr 27, 2012 26.55 26.65 26.24 26.32 21,072,664 -0.01(-0.03%)
Apr 26, 2012 26.33 26.39 26.20 26.33 14,898,635 +0.03(+0.10%)
Apr 25, 2012 26.21 26.34 26.09 26.30 18,764,058 +0.11(+0.42%)
Apr 24, 2012 26.24 26.30 26.12 26.19 18,246,026 +0.00(+0.00%)
Apr 23, 2012 26.38 26.39 26.14 26.19 15,594,249 -0.31(-1.19%)
Apr 20, 2012 26.22 26.61 26.21 26.50 21,739,878 +0.25(+0.96%)
Apr 19, 2012 26.38 26.43 26.11 26.25 15,695,499 -0.03(-0.10%)
Apr 18, 2012 26.31 26.41 26.26 26.28 11,201,304 -0.08(-0.29%)
Apr 17, 2012 26.08 26.37 25.99 26.35 16,367,086 +0.38(+1.48%)
Apr 16, 2012 25.92 26.05 25.92 25.97 20,367,312 +0.12(+0.45%)
Apr 13, 2012 26.07 26.07 25.85 25.85 30,480,120 -0.33(-1.27%)
Apr 12, 2012 26.49 26.49 26.13 26.19 18,713,848 -0.15(-0.56%)
Apr 11, 2012 26.42 26.48 26.28 26.33 15,651,326 +0.02(+0.08%)
Apr 10, 2012 26.49 26.61 26.31 26.31 20,435,302 -0.19(-0.72%)
Apr 09, 2012 26.40 26.68 26.39 26.50 17,132,590 -0.10(-0.39%)
Apr 05, 2012 26.52 26.63 26.41 26.61 20,283,918 -0.02(-0.06%)
Apr 04, 2012 26.41 26.65 26.35 26.62 22,226,868 +0.13(+0.48%)
Apr 03, 2012 26.38 26.50 26.32 26.50 15,998,277 +0.14(+0.55%)
Apr 02, 2012 26.21 26.39 26.15 26.35 16,718,437 +0.08(+0.29%)
Mar 30, 2012 26.10 26.29 26.04 26.28 20,642,502 +0.27(+1.03%)
Mar 29, 2012 26.12 26.21 25.85 26.01 25,701,416 -0.21(-0.78%)
Mar 28, 2012 26.44 26.64 26.16 26.22 23,796,884 -0.34(-1.26%)
Mar 27, 2012 26.52 26.69 26.47 26.55 18,542,990 +0.10(+0.36%)
Mar 26, 2012 26.18 26.48 26.11 26.46 17,536,766 +0.45(+1.72%)
Mar 23, 2012 25.80 26.04 25.74 26.01 15,733,283 +0.28(+1.09%)
Mar 22, 2012 25.69 25.96 25.68 25.73 18,984,300 -0.07(-0.28%)
Mar 21, 2012 25.92 25.92 25.75 25.80 16,800,388 -0.04(-0.16%)
Mar 20, 2012 25.76 25.95 25.74 25.84 20,240,284 -0.09(-0.34%)
Mar 19, 2012 25.96 26.03 25.89 25.93 14,243,775 -0.10(-0.37%)
Mar 16, 2012 26.12 26.23 25.98 26.02 27,115,830 -0.02(-0.08%)
Mar 15, 2012 26.11 26.18 25.97 26.05 17,894,922 -0.11(-0.42%)
Mar 14, 2012 26.27 26.28 26.07 26.15 17,181,784 -0.04(-0.16%)
Mar 13, 2012 25.92 26.21 25.80 26.20 21,901,108 +0.12(+0.47%)
Mar 12, 2012 25.81 26.08 25.76 26.07 15,889,159 +0.34(+1.33%)
Mar 09, 2012 25.65 25.94 25.64 25.73 65,058,256 +0.14(+0.55%)
Mar 08, 2012 25.74 25.87 25.56 25.59 59,799,020 +0.06(+0.23%)
Mar 07, 2012 25.55 25.61 25.26 25.53 24,651,966 -0.09(-0.35%)
Mar 06, 2012 25.99 26.26 25.53 25.62 26,895,650 -0.69(-2.63%)
Mar 05, 2012 26.01 26.36 26.00 26.31 27,272,182 +0.36(+1.37%)
Mar 02, 2012 25.74 26.07 25.70 25.96 19,070,480 +0.10(+0.37%)
Mar 01, 2012 26.11 26.11 25.77 25.86 26,381,794 -0.26(-1.00%)
Feb 29, 2012 26.33 26.34 26.09 26.12 22,270,022 -0.14(-0.55%)
Feb 28, 2012 26.11 26.34 26.00 26.26 13,826,586 +0.16(+0.60%)
Feb 27, 2012 25.96 26.18 25.89 26.11 24,128,072 -0.03(-0.13%)
Feb 24, 2012 26.34 26.35 26.10 26.14 12,405,540 -0.21(-0.80%)
Feb 23, 2012 26.07 26.36 26.07 26.35 15,092,445 +0.20(+0.76%)
Feb 22, 2012 26.05 26.16 25.94 26.15 14,368,833 +0.06(+0.24%)
Feb 21, 2012 26.33 26.44 26.06 26.09 15,856,686 -0.29(-1.11%)
Feb 17, 2012 26.43 26.61 26.22 26.39 26,251,026 +0.29(+1.10%)
Feb 16, 2012 26.06 26.11 25.87 26.10 15,245,360 +0.08(+0.32%)
Feb 15, 2012 26.18 26.20 25.93 26.02 17,805,500 -0.13(-0.50%)
Feb 14, 2012 26.08 26.17 25.97 26.15 16,320,113 +0.07(+0.26%)
Feb 13, 2012 26.07 26.17 25.99 26.08 16,982,456 +0.14(+0.53%)
Feb 10, 2012 25.96 26.01 25.85 25.94 15,374,369 -0.16(-0.63%)
Feb 09, 2012 26.27 26.36 26.10 26.11 14,025,031 -0.18(-0.70%)
Feb 08, 2012 26.38 26.41 26.15 26.29 16,561,127 -0.14(-0.54%)
Feb 07, 2012 26.19 26.54 26.18 26.44 18,189,294 +0.16(+0.60%)
Feb 06, 2012 26.15 26.28 26.09 26.28 16,121,444 +0.02(+0.08%)
Feb 03, 2012 26.35 26.41 26.06 26.26 21,934,708 -0.05(-0.18%)
Feb 02, 2012 26.65 26.67 26.00 26.31 30,366,742 -0.13(-0.49%)
Feb 01, 2012 26.38 26.70 26.22 26.44 21,301,424 +0.25(+0.94%)
Jan 31, 2012 26.67 26.68 26.13 26.19 24,083,206 -0.42(-1.59%)
Jan 30, 2012 26.26 26.62 26.19 26.61 18,578,380 +0.25(+0.96%)
Jan 27, 2012 26.50 26.55 26.15 26.36 17,711,666 -0.18(-0.67%)
Jan 26, 2012 26.58 26.65 26.37 26.54 18,103,626 +0.07(+0.26%)
Jan 25, 2012 26.39 26.54 26.18 26.47 21,152,116 -0.07(-0.26%)
Jan 24, 2012 26.67 26.83 26.45 26.54 19,207,954 +0.01(+0.03%)
Jan 23, 2012 26.66 26.76 26.47 26.53 19,693,840 -0.29(-1.10%)
Jan 20, 2012 26.91 26.96 26.63 26.83 22,409,502 -0.04(-0.15%)
Jan 19, 2012 26.62 26.98 26.50 26.87 24,179,746 +0.27(+1.00%)
Jan 18, 2012 26.45 26.65 26.44 26.60 21,496,500 +0.03(+0.13%)
Jan 17, 2012 26.37 26.61 26.26 26.57 24,191,206 +0.34(+1.30%)
Jan 13, 2012 26.31 26.35 26.02 26.22 14,141,526 -0.20(-0.75%)
Jan 12, 2012 26.43 26.47 26.29 26.42 14,512,283 +0.14(+0.52%)
Jan 11, 2012 26.29 26.36 26.17 26.28 17,456,280 -0.08(-0.29%)
Jan 10, 2012 26.52 26.54 26.28 26.36 16,609,304 +0.09(+0.34%)
Jan 09, 2012 26.24 26.33 25.93 26.27 20,322,008 -0.05(-0.21%)
Jan 06, 2012 26.52 26.52 26.30 26.33 24,444,006 -0.18(-0.70%)
Jan 05, 2012 26.10 26.69 26.03 26.51 30,669,054 +0.27(+1.04%)
Jan 04, 2012 26.18 26.24 25.94 26.24 20,043,476 +0.44(+1.70%)
Dec 30, 2011 25.86 25.88 25.78 25.80 11,486,282 -0.02(-0.08%)
Dec 29, 2011 25.73 25.83 25.66 25.82 9,992,687 +0.21(+0.80%)
Dec 28, 2011 25.79 25.87 25.59 25.61 10,596,739 -0.22(-0.85%)
Dec 27, 2011 25.85 25.94 25.81 25.83 11,028,492 -0.10(-0.40%)
Dec 23, 2011 25.79 25.94 25.76 25.94 13,955,554 +0.39(+1.53%)
Dec 21, 2011 25.36 25.60 25.33 25.55 19,203,428 +0.18(+0.70%)
Dec 20, 2011 25.13 25.42 24.98 25.37 28,220,532 +0.41(+1.65%)
Dec 19, 2011 24.93 25.18 24.87 24.96 24,121,286 +0.15(+0.61%)
Dec 16, 2011 24.98 25.06 24.65 24.81 38,713,844 -0.08(-0.30%)
Dec 15, 2011 24.58 25.10 24.56 24.88 46,601,484 +0.55(+2.25%)
Dec 14, 2011 23.90 24.47 23.88 24.33 32,940,498 +0.39(+1.63%)
Dec 13, 2011 24.10 24.20 23.86 23.94 26,768,798 -0.29(-1.19%)
Dec 12, 2011 24.35 24.41 24.07 24.23 18,384,116 -0.18(-0.76%)
Dec 09, 2011 24.16 24.54 24.10 24.42 58,932,876 +0.34(+1.39%)
Dec 08, 2011 24.41 24.45 24.00 24.08 61,938,960 -0.29(-1.18%)
Dec 07, 2011 24.14 24.49 24.09 24.37 30,465,724 +0.14(+0.59%)
Dec 06, 2011 24.25 24.36 24.12 24.23 20,301,610 +0.10(+0.40%)
Dec 05, 2011 24.49 24.54 23.99 24.13 25,115,536 -0.15(-0.62%)
Dec 02, 2011 24.57 24.57 24.20 24.28 21,167,644 -0.14(-0.56%)
Dec 01, 2011 24.45 24.63 24.33 24.42 18,359,218 -0.05(-0.20%)
Nov 30, 2011 24.09 24.50 24.09 24.46 26,895,264 +0.87(+3.68%)
Nov 29, 2011 23.61 23.89 23.52 23.60 17,743,586 +0.15(+0.64%)
Nov 28, 2011 23.09 23.48 23.05 23.45 22,740,126 +0.75(+3.32%)
Nov 25, 2011 22.78 22.86 22.67 22.69 7,169,562 -0.02(-0.09%)
Nov 23, 2011 22.88 22.97 22.71 22.71 20,073,108 -0.42(-1.83%)
Nov 22, 2011 23.33 23.42 23.10 23.14 24,795,740 -0.23(-0.97%)
Nov 21, 2011 23.53 23.65 23.27 23.36 24,109,550 -0.55(-2.32%)
Nov 18, 2011 23.91 24.10 23.91 23.92 18,406,010 +0.08(+0.32%)
Nov 17, 2011 23.90 24.07 23.56 23.84 24,222,656 -0.17(-0.71%)
Nov 16, 2011 24.06 24.38 23.97 24.01 18,767,834 -0.44(-1.79%)
Nov 15, 2011 24.32 24.55 24.18 24.45 13,038,649 +0.04(+0.17%)
Nov 14, 2011 24.22 24.46 24.03 24.41 20,674,008 -0.21(-0.83%)
Nov 11, 2011 24.20 24.81 24.20 24.62 44,401,376 +0.68(+2.86%)
Nov 10, 2011 23.66 24.05 23.47 23.93 38,640,352 +0.81(+3.49%)
Nov 09, 2011 23.28 23.65 22.97 23.12 31,357,752 -0.47(-1.97%)
Nov 08, 2011 23.51 23.68 23.29 23.59 20,947,286 +0.10(+0.44%)
Nov 07, 2011 23.20 23.50 23.14 23.49 14,008,060 +0.21(+0.88%)
Nov 04, 2011 23.49 23.55 23.12 23.28 15,677,914 -0.35(-1.48%)
Nov 03, 2011 23.61 23.77 23.50 23.63 21,663,012 +0.23(+0.99%)
Nov 02, 2011 23.60 23.63 23.24 23.40 18,380,850 +0.09(+0.38%)
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.