Merck & Co (NY: MRK )

117.64 -1.00 (-0.84%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.57 30.73 30.38 30.38 18,372,590 -0.21(-0.70%)
Jul 30, 2012 30.70 30.90 30.49 30.59 18,828,550 -0.42(-1.36%)
Jul 27, 2012 30.09 31.07 29.89 31.02 43,590,364 +1.21(+4.07%)
Jul 26, 2012 29.61 30.09 29.56 29.80 23,703,304 +0.49(+1.67%)
Jul 25, 2012 29.51 29.57 29.14 29.31 17,783,578 -0.05(-0.16%)
Jul 24, 2012 29.73 29.82 29.07 29.36 29,625,892 -0.40(-1.34%)
Jul 23, 2012 29.73 29.88 29.62 29.76 20,905,840 -0.10(-0.32%)
Jul 20, 2012 30.00 30.03 29.79 29.86 18,935,248 -0.36(-1.21%)
Jul 19, 2012 30.23 30.28 29.95 30.22 20,340,252 +0.00(+0.00%)
Jul 18, 2012 30.22 30.34 30.04 30.22 23,569,382 -0.17(-0.57%)
Jul 17, 2012 29.77 30.52 29.69 30.39 29,287,230 +0.58(+1.94%)
Jul 16, 2012 29.73 29.94 29.58 29.82 22,147,518 -0.08(-0.28%)
Jul 13, 2012 29.62 29.97 29.53 29.90 24,670,542 +0.39(+1.31%)
Jul 12, 2012 29.49 29.70 29.41 29.51 66,814,436 +1.17(+4.12%)
Jul 11, 2012 28.46 28.52 28.24 28.34 17,970,986 -0.11(-0.39%)
Jul 10, 2012 29.01 29.03 28.38 28.45 24,295,294 -0.52(-1.80%)
Jul 09, 2012 28.69 29.07 28.56 28.98 29,398,698 +0.43(+1.49%)
Jul 06, 2012 28.43 28.58 28.40 28.55 14,627,165 -0.08(-0.29%)
Jul 05, 2012 28.66 28.75 28.41 28.63 13,450,881 -0.12(-0.43%)
Jul 03, 2012 28.70 28.86 28.59 28.76 10,984,798 -0.03(-0.10%)
Jul 02, 2012 28.37 28.78 28.36 28.78 20,848,190 +0.07(+0.24%)
Jun 29, 2012 28.12 28.72 28.12 28.72 34,428,436 +0.74(+2.63%)
Jun 28, 2012 27.79 27.99 27.64 27.98 18,264,620 +0.10(+0.37%)
Jun 27, 2012 27.57 28.03 27.49 27.88 19,086,064 +0.32(+1.16%)
Jun 26, 2012 27.39 28.06 27.32 27.56 16,631,336 +0.19(+0.70%)
Jun 25, 2012 27.45 27.54 27.31 27.36 22,314,582 -0.27(-0.98%)
Jun 22, 2012 27.24 27.73 27.20 27.64 35,136,792 +0.50(+1.85%)
Jun 21, 2012 27.07 27.37 27.02 27.13 25,203,034 +0.17(+0.61%)
Jun 20, 2012 26.94 27.09 26.82 26.97 16,533,548 -0.01(-0.05%)
Jun 19, 2012 26.72 27.11 26.73 26.98 17,303,080 +0.26(+0.98%)
Jun 18, 2012 26.63 26.87 26.63 26.72 12,001,820 -0.06(-0.23%)
Jun 15, 2012 26.84 26.89 26.73 26.78 23,339,600 +0.10(+0.39%)
Jun 14, 2012 26.49 26.78 26.38 26.68 18,769,318 +0.27(+1.02%)
Jun 13, 2012 26.41 26.68 26.32 26.41 16,814,694 -0.31(-1.16%)
Jun 12, 2012 26.56 26.72 26.40 26.72 15,218,037 +0.26(+0.99%)
Jun 11, 2012 26.56 26.66 26.44 26.46 68,063,640 +0.01(+0.03%)
Jun 08, 2012 26.47 26.51 26.31 26.45 74,040,128 +0.09(+0.34%)
Jun 07, 2012 26.18 26.46 26.14 26.36 77,596,408 +0.30(+1.13%)
Jun 06, 2012 25.96 26.07 25.81 26.07 18,339,376 +0.28(+1.07%)
Jun 05, 2012 25.72 25.83 25.63 25.79 15,353,861 +0.03(+0.11%)
Jun 04, 2012 25.57 25.77 25.53 25.77 15,870,654 +0.19(+0.75%)
Jun 01, 2012 25.57 25.79 25.46 25.57 19,441,510 -0.28(-1.06%)
May 31, 2012 25.87 26.04 25.62 25.85 19,557,120 +0.12(+0.48%)
May 30, 2012 25.72 25.90 25.65 25.72 14,056,551 -0.13(-0.51%)
May 29, 2012 25.92 25.96 25.74 25.85 12,783,246 +0.03(+0.11%)
May 25, 2012 25.84 25.96 25.70 25.83 9,584,801 -0.03(-0.13%)
May 24, 2012 25.72 25.91 25.64 25.86 12,578,675 +0.18(+0.70%)
May 23, 2012 25.77 25.88 25.46 25.68 16,337,179 -0.08(-0.32%)
May 22, 2012 25.90 25.96 25.69 25.77 17,923,168 -0.10(-0.37%)
May 21, 2012 25.95 26.06 25.83 25.86 13,521,556 -0.15(-0.58%)
May 18, 2012 26.27 26.28 25.88 26.01 27,174,736 -0.14(-0.55%)
May 17, 2012 26.28 26.45 26.14 26.16 20,218,020 -0.14(-0.52%)
May 16, 2012 26.11 26.38 25.98 26.29 22,345,994 +0.34(+1.30%)
May 15, 2012 26.19 26.27 25.85 25.96 15,488,204 -0.33(-1.27%)
May 14, 2012 26.03 26.40 25.94 26.29 23,659,024 +0.13(+0.51%)
May 11, 2012 26.27 26.37 26.10 26.16 17,608,866 -0.25(-0.94%)
May 10, 2012 26.34 26.56 26.31 26.40 13,743,349 +0.21(+0.79%)
May 09, 2012 26.37 26.47 26.20 26.20 17,397,740 -0.37(-1.40%)
May 08, 2012 26.49 26.59 26.33 26.57 12,742,196 +0.06(+0.23%)
May 07, 2012 26.49 26.69 26.48 26.51 16,827,010 -0.21(-0.77%)
May 04, 2012 26.90 26.90 26.56 26.71 17,348,654 -0.23(-0.84%)
May 03, 2012 27.04 27.09 26.87 26.94 15,368,028 -0.08(-0.31%)
May 02, 2012 27.04 27.12 26.88 27.02 16,765,547 -0.05(-0.20%)
May 01, 2012 26.78 27.17 26.73 27.08 21,213,832 +0.09(+0.33%)
Apr 30, 2012 26.58 27.14 26.54 26.99 28,799,916 +0.54(+2.03%)
Apr 27, 2012 26.69 26.78 26.37 26.45 20,966,160 -0.01(-0.03%)
Apr 26, 2012 26.47 26.52 26.34 26.46 14,823,336 +0.03(+0.10%)
Apr 25, 2012 26.34 26.47 26.23 26.43 18,669,222 +0.11(+0.42%)
Apr 24, 2012 26.37 26.43 26.25 26.32 18,153,808 +0.00(+0.00%)
Apr 23, 2012 26.51 26.52 26.27 26.32 15,515,434 -0.32(-1.19%)
Apr 20, 2012 26.35 26.75 26.34 26.64 21,630,002 +0.25(+0.96%)
Apr 19, 2012 26.51 26.56 26.25 26.38 15,616,173 -0.03(-0.10%)
Apr 18, 2012 26.44 26.55 26.40 26.41 11,144,692 -0.08(-0.29%)
Apr 17, 2012 26.21 26.51 26.13 26.49 16,284,365 +0.39(+1.48%)
Apr 16, 2012 26.05 26.18 26.05 26.10 20,264,374 +0.12(+0.45%)
Apr 13, 2012 26.20 26.21 25.98 25.99 30,326,072 -0.33(-1.27%)
Apr 12, 2012 26.62 26.62 26.27 26.32 18,619,266 -0.15(-0.56%)
Apr 11, 2012 26.56 26.62 26.41 26.47 15,572,223 +0.02(+0.08%)
Apr 10, 2012 26.62 26.75 26.45 26.45 20,332,020 -0.19(-0.72%)
Apr 09, 2012 26.54 26.81 26.52 26.64 17,046,000 -0.10(-0.39%)
Apr 05, 2012 26.66 26.76 26.54 26.74 20,181,402 -0.02(-0.06%)
Apr 04, 2012 26.55 26.79 26.48 26.76 22,114,532 +0.13(+0.48%)
Apr 03, 2012 26.51 26.63 26.45 26.63 15,917,420 +0.14(+0.55%)
Apr 02, 2012 26.34 26.52 26.28 26.49 16,633,940 +0.08(+0.29%)
Mar 30, 2012 26.23 26.43 26.17 26.41 20,538,172 +0.27(+1.03%)
Mar 29, 2012 26.25 26.34 25.99 26.14 25,571,518 -0.21(-0.78%)
Mar 28, 2012 26.57 26.77 26.29 26.35 23,676,612 -0.34(-1.26%)
Mar 27, 2012 26.65 26.82 26.60 26.69 18,449,272 +0.10(+0.36%)
Mar 26, 2012 26.32 26.62 26.24 26.59 17,448,132 +0.45(+1.72%)
Mar 23, 2012 25.93 26.17 25.87 26.14 15,653,765 +0.28(+1.09%)
Mar 22, 2012 25.82 26.09 25.81 25.86 18,888,352 -0.07(-0.28%)
Mar 21, 2012 26.05 26.05 25.88 25.93 16,715,477 -0.04(-0.16%)
Mar 20, 2012 25.90 26.08 25.87 25.97 20,137,986 -0.09(-0.34%)
Mar 19, 2012 26.10 26.16 26.03 26.06 14,171,786 -0.10(-0.37%)
Mar 16, 2012 26.25 26.36 26.12 26.16 26,978,784 -0.02(-0.08%)
Mar 15, 2012 26.24 26.31 26.10 26.18 17,804,478 -0.11(-0.42%)
Mar 14, 2012 26.40 26.41 26.20 26.29 17,094,946 -0.04(-0.16%)
Mar 13, 2012 26.05 26.34 25.93 26.33 21,790,418 +0.12(+0.47%)
Mar 12, 2012 25.94 26.21 25.90 26.21 15,808,854 +0.34(+1.33%)
Mar 09, 2012 25.78 26.07 25.77 25.86 64,729,448 +0.14(+0.55%)
Mar 08, 2012 25.88 26.01 25.69 25.72 59,496,792 +0.06(+0.23%)
Mar 07, 2012 25.68 25.74 25.39 25.66 24,527,372 -0.09(-0.35%)
Mar 06, 2012 26.12 26.40 25.66 25.75 26,759,718 -0.69(-2.63%)
Mar 05, 2012 26.14 26.49 26.13 26.45 27,134,346 +0.36(+1.37%)
Mar 02, 2012 25.88 26.20 25.83 26.09 18,974,098 +0.10(+0.37%)
Mar 01, 2012 26.24 26.25 25.90 25.99 26,248,460 -0.26(-1.00%)
Feb 29, 2012 26.46 26.47 26.22 26.25 22,157,468 -0.14(-0.55%)
Feb 28, 2012 26.24 26.47 26.14 26.40 13,756,705 +0.16(+0.60%)
Feb 27, 2012 26.10 26.32 26.02 26.24 24,006,126 -0.03(-0.13%)
Feb 24, 2012 26.47 26.48 26.23 26.27 12,342,842 -0.21(-0.80%)
Feb 23, 2012 26.21 26.49 26.21 26.49 15,016,166 +0.20(+0.76%)
Feb 22, 2012 26.18 26.29 26.07 26.29 14,296,212 +0.06(+0.24%)
Feb 21, 2012 26.46 26.57 26.19 26.23 15,776,545 -0.30(-1.12%)
Feb 17, 2012 26.56 26.74 26.36 26.52 26,118,352 +0.29(+1.10%)
Feb 16, 2012 26.19 26.24 26.00 26.23 15,168,309 +0.08(+0.32%)
Feb 15, 2012 26.32 26.33 26.06 26.15 17,715,510 -0.13(-0.50%)
Feb 14, 2012 26.21 26.30 26.10 26.28 16,237,629 +0.07(+0.26%)
Feb 13, 2012 26.21 26.30 26.12 26.21 16,896,626 +0.14(+0.53%)
Feb 10, 2012 26.10 26.14 25.99 26.07 15,296,666 -0.17(-0.63%)
Feb 09, 2012 26.40 26.49 26.23 26.24 13,954,148 -0.19(-0.70%)
Feb 08, 2012 26.51 26.55 26.29 26.43 16,477,426 -0.14(-0.54%)
Feb 07, 2012 26.32 26.67 26.31 26.57 18,097,364 +0.16(+0.60%)
Feb 06, 2012 26.28 26.41 26.23 26.41 16,039,964 +0.02(+0.08%)
Feb 03, 2012 26.48 26.54 26.19 26.39 21,823,848 -0.05(-0.18%)
Feb 02, 2012 26.78 26.80 26.14 26.44 30,213,266 -0.13(-0.49%)
Feb 01, 2012 26.51 26.83 26.36 26.57 21,193,764 +0.25(+0.94%)
Jan 31, 2012 26.80 26.82 26.27 26.32 23,961,488 -0.43(-1.59%)
Jan 30, 2012 26.40 26.76 26.32 26.75 18,484,482 +0.25(+0.96%)
Jan 27, 2012 26.64 26.69 26.29 26.49 17,622,150 -0.18(-0.67%)
Jan 26, 2012 26.71 26.79 26.51 26.67 18,012,128 +0.07(+0.26%)
Jan 25, 2012 26.53 26.68 26.32 26.60 21,045,212 -0.07(-0.26%)
Jan 24, 2012 26.80 26.97 26.58 26.67 19,110,876 +0.01(+0.03%)
Jan 23, 2012 26.80 26.89 26.60 26.67 19,594,306 -0.30(-1.10%)
Jan 20, 2012 27.04 27.10 26.77 26.96 22,296,242 -0.04(-0.15%)
Jan 19, 2012 26.76 27.12 26.64 27.00 24,057,540 +0.27(+1.00%)
Jan 18, 2012 26.58 26.79 26.58 26.73 21,387,856 +0.03(+0.13%)
Jan 17, 2012 26.50 26.75 26.39 26.70 24,068,942 +0.34(+1.30%)
Jan 13, 2012 26.45 26.48 26.15 26.36 14,070,053 -0.20(-0.75%)
Jan 12, 2012 26.56 26.60 26.43 26.56 14,438,936 +0.14(+0.52%)
Jan 11, 2012 26.43 26.49 26.30 26.42 17,368,054 -0.08(-0.29%)
Jan 10, 2012 26.65 26.68 26.41 26.49 16,525,360 +0.09(+0.34%)
Jan 09, 2012 26.37 26.46 26.06 26.40 20,219,298 -0.06(-0.21%)
Jan 06, 2012 26.65 26.65 26.43 26.46 24,320,464 -0.19(-0.70%)
Jan 05, 2012 26.23 26.82 26.16 26.65 30,514,050 +0.28(+1.04%)
Jan 04, 2012 26.31 26.37 26.07 26.37 19,942,174 +0.44(+1.70%)
Dec 30, 2011 25.99 26.01 25.91 25.93 11,428,229 -0.02(-0.08%)
Dec 29, 2011 25.86 25.96 25.79 25.95 9,942,183 +0.21(+0.80%)
Dec 28, 2011 25.92 26.00 25.72 25.74 10,543,182 -0.22(-0.85%)
Dec 27, 2011 25.99 26.07 25.94 25.96 10,972,753 -0.10(-0.40%)
Dec 23, 2011 25.92 26.07 25.89 26.07 13,885,021 +0.39(+1.53%)
Dec 21, 2011 25.49 25.73 25.46 25.68 19,106,372 +0.18(+0.70%)
Dec 20, 2011 25.26 25.55 25.10 25.50 28,077,902 +0.41(+1.65%)
Dec 19, 2011 25.06 25.31 24.99 25.08 23,999,376 +0.15(+0.61%)
Dec 16, 2011 25.10 25.19 24.77 24.93 38,518,180 -0.08(-0.30%)
Dec 15, 2011 24.71 25.23 24.69 25.01 46,365,956 +0.55(+2.25%)
Dec 14, 2011 24.02 24.60 24.00 24.46 32,774,014 +0.39(+1.63%)
Dec 13, 2011 24.22 24.32 23.98 24.07 26,633,506 -0.29(-1.19%)
Dec 12, 2011 24.47 24.53 24.20 24.36 18,291,202 -0.19(-0.76%)
Dec 09, 2011 24.29 24.66 24.22 24.54 58,635,024 +0.34(+1.39%)
Dec 08, 2011 24.53 24.58 24.12 24.20 61,625,912 -0.29(-1.18%)
Dec 07, 2011 24.27 24.61 24.21 24.49 30,311,748 +0.14(+0.59%)
Dec 06, 2011 24.37 24.49 24.25 24.35 20,199,004 +0.10(+0.40%)
Dec 05, 2011 24.61 24.66 24.11 24.25 24,988,600 -0.15(-0.62%)
Dec 02, 2011 24.70 24.70 24.33 24.40 21,060,660 -0.14(-0.56%)
Dec 01, 2011 24.58 24.75 24.46 24.54 18,266,430 -0.05(-0.20%)
Nov 30, 2011 24.21 24.62 24.21 24.59 26,759,334 +0.87(+3.68%)
Nov 29, 2011 23.73 24.01 23.64 23.72 17,653,910 +0.15(+0.64%)
Nov 28, 2011 23.21 23.60 23.17 23.56 22,625,196 +0.76(+3.32%)
Nov 25, 2011 22.90 22.97 22.79 22.81 7,133,327 -0.02(-0.09%)
Nov 23, 2011 23.00 23.09 22.83 22.83 19,971,656 -0.43(-1.83%)
Nov 22, 2011 23.45 23.54 23.22 23.25 24,670,420 -0.23(-0.97%)
Nov 21, 2011 23.65 23.77 23.39 23.48 23,987,698 -0.56(-2.32%)
Nov 18, 2011 24.03 24.22 24.03 24.04 18,312,984 +0.08(+0.32%)
Nov 17, 2011 24.02 24.20 23.68 23.96 24,100,234 -0.17(-0.71%)
Nov 16, 2011 24.18 24.50 24.09 24.13 18,672,980 -0.44(-1.79%)
Nov 15, 2011 24.44 24.67 24.31 24.58 12,972,751 +0.04(+0.17%)
Nov 14, 2011 24.34 24.59 24.15 24.53 20,569,520 -0.21(-0.83%)
Nov 11, 2011 24.32 24.93 24.32 24.74 44,176,968 +0.69(+2.86%)
Nov 10, 2011 23.78 24.17 23.58 24.05 38,445,060 +0.81(+3.49%)
Nov 09, 2011 23.40 23.77 23.08 23.24 31,199,266 -0.47(-1.97%)
Nov 08, 2011 23.63 23.80 23.41 23.71 20,841,416 +0.10(+0.44%)
Nov 07, 2011 23.32 23.62 23.26 23.61 13,937,262 +0.21(+0.88%)
Nov 04, 2011 23.61 23.67 23.23 23.40 15,598,677 -0.35(-1.48%)
Nov 03, 2011 23.73 23.89 23.62 23.75 21,553,526 +0.23(+0.99%)
Nov 02, 2011 23.72 23.75 23.36 23.52 18,287,952 +0.09(+0.38%)
Nov 01, 2011 23.25 23.83 23.18 23.43 38,950,396 -0.30(-1.28%)
Oct 31, 2011 24.09 24.24 23.73 23.73 25,251,292 -0.42(-1.74%)
Oct 28, 2011 24.09 24.42 23.81 24.15 37,305,084 +0.55(+2.33%)
Oct 27, 2011 23.44 23.77 23.26 23.60 30,083,662 +0.53(+2.30%)
Oct 26, 2011 22.92 23.17 22.75 23.07 22,237,634 +0.43(+1.91%)
Oct 25, 2011 23.06 23.10 22.57 22.64 22,811,120 -0.43(-1.85%)
Oct 24, 2011 22.88 23.08 22.79 23.06 20,801,398 +0.12(+0.54%)
Oct 21, 2011 22.81 22.99 22.76 22.94 26,113,612 +0.38(+1.68%)
Oct 20, 2011 22.49 22.66 22.22 22.56 19,717,524 +0.18(+0.80%)
Oct 19, 2011 22.56 22.74 22.30 22.38 17,323,788 -0.17(-0.76%)
Oct 18, 2011 22.26 22.70 22.14 22.55 18,792,764 +0.33(+1.49%)
Oct 17, 2011 22.59 22.82 22.18 22.22 16,652,709 -0.46(-2.03%)
Oct 14, 2011 22.68 22.70 22.48 22.68 15,683,040 +0.19(+0.86%)
Oct 13, 2011 22.34 22.61 22.19 22.49 19,778,240 +0.09(+0.40%)
Oct 12, 2011 22.18 22.54 22.11 22.40 23,773,410 +0.44(+2.00%)
Oct 11, 2011 22.26 22.29 21.89 21.96 22,650,312 -0.29(-1.30%)
Oct 10, 2011 22.35 22.40 22.04 22.25 21,751,534 +0.51(+2.34%)
Oct 07, 2011 21.95 22.20 21.71 21.74 31,801,284 +0.13(+0.60%)
Oct 06, 2011 21.47 21.71 21.47 21.61 27,044,374 -0.03(-0.13%)
Oct 05, 2011 21.62 21.85 21.33 21.64 36,744,908 +0.08(+0.35%)
Oct 04, 2011 21.51 21.62 21.01 21.56 41,746,656 -0.15(-0.70%)
Oct 03, 2011 22.37 22.50 21.71 21.71 34,620,344 -0.78(-3.46%)
Sep 30, 2011 22.28 22.92 22.25 22.49 35,236,072 +0.03(+0.12%)
Sep 29, 2011 22.25 22.57 22.16 22.46 28,070,296 +0.50(+2.25%)
Sep 28, 2011 22.24 22.48 21.93 21.97 21,530,492 -0.14(-0.62%)
Sep 27, 2011 22.03 22.35 21.98 22.11 22,152,094 +0.36(+1.68%)
Sep 26, 2011 21.51 21.80 21.33 21.74 22,516,768 +0.39(+1.80%)
Sep 23, 2011 21.27 21.48 21.12 21.36 27,487,632 -0.05(-0.26%)
Sep 22, 2011 21.45 21.65 21.16 21.41 34,033,872 -0.50(-2.26%)
Sep 21, 2011 22.47 22.64 21.89 21.91 21,255,236 -0.45(-2.00%)
Sep 20, 2011 22.16 22.58 22.12 22.35 20,014,062 +0.17(+0.77%)
Sep 19, 2011 22.08 22.25 21.94 22.18 19,382,476 -0.30(-1.32%)
Sep 16, 2011 22.48 22.56 22.31 22.48 28,449,008 +0.13(+0.58%)
Sep 15, 2011 22.28 22.35 22.03 22.35 18,557,442 +0.25(+1.15%)
Sep 14, 2011 21.97 22.32 21.65 22.09 22,735,242 +0.26(+1.20%)
Sep 13, 2011 21.71 21.94 21.63 21.83 21,313,908 -0.18(-0.81%)
Sep 12, 2011 21.71 22.04 21.60 22.01 21,986,970 +0.11(+0.50%)
Sep 09, 2011 22.42 22.42 21.74 21.90 40,314,856 -0.64(-2.85%)
Sep 08, 2011 22.53 22.83 22.46 22.54 48,528,764 -0.13(-0.56%)
Sep 07, 2011 22.39 22.70 22.37 22.67 20,245,314 +0.49(+2.20%)
Sep 06, 2011 21.76 22.22 21.67 22.18 25,370,524 -0.08(-0.37%)
Sep 02, 2011 22.47 22.53 22.22 22.26 19,444,024 -0.36(-1.61%)
Sep 01, 2011 22.73 23.01 22.60 22.63 18,269,622 -0.13(-0.59%)
Aug 31, 2011 22.66 22.91 22.63 22.76 20,922,484 +0.28(+1.22%)
Aug 30, 2011 22.22 22.63 22.09 22.49 18,609,224 +0.16(+0.72%)
Aug 29, 2011 22.06 22.40 22.06 22.33 16,787,990 +0.37(+1.69%)
Aug 26, 2011 21.73 22.05 21.31 21.95 26,826,586 +0.04(+0.19%)
Aug 25, 2011 22.18 22.18 21.81 21.91 23,368,368 -0.25(-1.15%)
Aug 24, 2011 21.96 22.21 21.78 22.17 19,510,028 +0.20(+0.91%)
Aug 23, 2011 21.63 22.15 21.57 21.97 33,049,006 +0.43(+2.01%)
Aug 22, 2011 21.80 22.01 21.45 21.54 27,689,458 +0.03(+0.16%)
Aug 19, 2011 21.18 21.64 21.15 21.50 30,151,422 +0.14(+0.64%)
Aug 18, 2011 21.84 21.87 21.16 21.36 33,589,228 -0.78(-3.54%)
Aug 17, 2011 22.27 22.38 21.92 22.15 19,823,666 +0.07(+0.31%)
Aug 16, 2011 22.02 22.24 21.78 22.08 23,505,218 -0.02(-0.09%)
Aug 15, 2011 21.77 22.12 21.63 22.10 26,803,666 +0.54(+2.52%)
Aug 12, 2011 21.59 21.95 21.46 21.56 28,673,954 +0.10(+0.45%)
Aug 11, 2011 20.49 21.70 20.46 21.46 43,374,064 +0.96(+4.66%)
Aug 10, 2011 20.98 21.26 20.44 20.50 48,827,796 -0.97(-4.52%)
Aug 09, 2011 21.40 21.49 20.27 21.47 54,001,936 +0.88(+4.28%)
Aug 08, 2011 21.40 21.70 20.55 20.59 55,447,400 -1.22(-5.58%)
Aug 05, 2011 21.85 22.01 21.15 21.81 44,356,184 +0.14(+0.63%)
Aug 04, 2011 22.17 22.23 21.62 21.67 38,070,432 -0.82(-3.64%)
Aug 03, 2011 22.63 22.86 22.15 22.49 32,067,832 -0.14(-0.61%)
Aug 02, 2011 22.81 22.81 22.40 22.63 38,235,664 -0.37(-1.61%)
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.