Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.50 22.77 22.38 22.67 17,813,028 +0.47(+2.13%)
Dec 28, 2012 22.22 22.44 22.18 22.20 9,327,158 -0.17(-0.75%)
Dec 27, 2012 22.46 22.51 22.16 22.36 9,855,411 -0.15(-0.65%)
Dec 26, 2012 22.60 22.61 22.40 22.51 5,900,409 -0.08(-0.34%)
Dec 24, 2012 22.56 22.65 22.49 22.59 4,032,448 -0.07(-0.31%)
Dec 21, 2012 22.54 22.71 22.39 22.66 19,834,314 -0.01(-0.03%)
Dec 20, 2012 22.63 22.70 22.50 22.66 10,457,040 +0.00(+0.00%)
Dec 19, 2012 22.95 22.99 22.63 22.66 12,741,146 -0.31(-1.36%)
Dec 18, 2012 22.84 23.03 22.73 22.98 23,851,954 +0.15(+0.67%)
Dec 17, 2012 22.77 22.93 22.72 22.82 14,622,283 +0.05(+0.21%)
Dec 14, 2012 22.68 22.88 22.66 22.77 10,962,891 -0.04(-0.18%)
Dec 13, 2012 23.05 23.10 22.75 22.82 13,086,049 -0.29(-1.26%)
Dec 12, 2012 23.23 23.34 23.02 23.11 16,041,841 +0.10(+0.42%)
Dec 11, 2012 22.88 23.12 22.82 23.01 10,759,564 +0.18(+0.79%)
Dec 10, 2012 22.61 22.86 22.59 22.83 9,924,527 +0.17(+0.77%)
Dec 07, 2012 22.61 22.77 22.52 22.66 10,460,896 -0.11(-0.49%)
Dec 06, 2012 22.79 22.88 22.64 22.77 7,963,143 -0.05(-0.21%)
Dec 05, 2012 22.76 22.92 22.68 22.82 12,025,973 +0.06(+0.28%)
Dec 04, 2012 22.78 22.84 22.56 22.75 10,434,535 +0.05(+0.21%)
Nov 30, 2012 22.81 22.82 22.64 22.70 12,345,628 -0.13(-0.58%)
Nov 29, 2012 22.86 22.99 22.79 22.84 8,644,457 +0.06(+0.27%)
Nov 28, 2012 22.60 22.81 22.34 22.77 8,786,907 +0.08(+0.37%)
Nov 27, 2012 22.75 22.84 22.66 22.69 9,882,596 -0.08(-0.37%)
Nov 26, 2012 22.62 22.77 22.54 22.77 9,752,079 +0.08(+0.34%)
Nov 23, 2012 22.61 22.73 22.58 22.70 4,963,784 +0.15(+0.65%)
Nov 21, 2012 22.44 22.56 22.29 22.55 8,013,979 +0.18(+0.81%)
Nov 20, 2012 22.30 22.40 22.17 22.37 9,339,116 +0.08(+0.37%)
Nov 19, 2012 22.20 22.30 22.11 22.29 11,839,247 +0.22(+1.01%)
Nov 16, 2012 21.42 22.15 21.40 22.06 27,042,114 +0.63(+2.92%)
Nov 15, 2012 21.83 21.83 21.32 21.44 33,110,618 -0.47(-2.13%)
Nov 14, 2012 22.16 22.20 21.83 21.90 16,352,967 -0.27(-1.22%)
Nov 13, 2012 22.13 22.40 22.09 22.18 9,622,361 -0.05(-0.22%)
Nov 12, 2012 22.40 22.44 22.21 22.22 11,513,341 -0.20(-0.90%)
Nov 09, 2012 22.29 22.57 22.26 22.43 10,058,294 +0.08(+0.34%)
Nov 08, 2012 22.64 22.69 22.35 22.35 10,302,056 -0.35(-1.53%)
Nov 07, 2012 23.00 23.04 22.50 22.70 13,253,981 -0.45(-1.95%)
Nov 06, 2012 23.07 23.27 22.99 23.15 10,842,156 +0.13(+0.54%)
Nov 05, 2012 23.03 23.11 22.94 23.02 10,940,334 -0.06(-0.27%)
Nov 02, 2012 23.42 23.48 23.08 23.09 21,346,480 -0.21(-0.90%)
Nov 01, 2012 23.29 23.56 23.27 23.30 16,490,963 +0.16(+0.69%)
Oct 31, 2012 23.38 23.44 22.98 23.14 11,426,406 -0.26(-1.10%)
Oct 26, 2012 23.52 23.39 23.39 23.39 13,171,103 -0.08(-0.33%)
Oct 25, 2012 23.11 23.47 23.06 23.47 24,093,902 +0.47(+2.06%)
Oct 24, 2012 22.86 23.11 22.75 23.00 17,999,438 -0.13(-0.57%)
Oct 23, 2012 23.46 23.48 23.03 23.13 14,550,358 -0.40(-1.69%)
Oct 19, 2012 23.83 23.85 23.47 23.52 12,288,311 -0.33(-1.40%)
Oct 18, 2012 23.87 23.91 23.80 23.86 8,793,371 -0.06(-0.26%)
Oct 17, 2012 23.84 23.96 23.79 23.92 8,600,302 +0.17(+0.73%)
Oct 16, 2012 23.69 23.91 23.66 23.75 14,007,299 +0.14(+0.59%)
Oct 15, 2012 23.00 24.04 22.96 23.61 32,050,144 +0.58(+2.54%)
Oct 12, 2012 23.00 23.17 22.94 23.02 9,171,206 +0.10(+0.42%)
Oct 11, 2012 23.18 23.23 22.91 22.93 14,873,320 -0.22(-0.93%)
Oct 10, 2012 23.12 23.23 22.98 23.14 15,253,851 +0.02(+0.09%)
Oct 09, 2012 23.30 23.42 23.12 23.12 11,001,685 -0.23(-0.98%)
Oct 08, 2012 23.33 23.43 23.22 23.35 7,449,840 -0.06(-0.24%)
Oct 05, 2012 23.51 23.55 23.34 23.41 9,573,082 -0.03(-0.15%)
Oct 04, 2012 23.32 23.62 23.32 23.44 10,428,130 +0.09(+0.39%)
Oct 03, 2012 23.37 24.76 23.23 23.35 10,711,573 -0.03(-0.15%)
Oct 02, 2012 23.41 23.52 23.25 23.39 13,110,431 +0.03(+0.12%)
Oct 01, 2012 23.28 23.51 23.27 23.36 29,616,816 +0.11(+0.47%)
Sep 28, 2012 23.27 23.33 23.17 23.25 30,448,802 -0.07(-0.30%)
Sep 27, 2012 23.34 23.41 23.26 23.32 9,838,336 +0.13(+0.56%)
Sep 26, 2012 23.43 23.45 23.15 23.19 12,506,169 -0.21(-0.91%)
Sep 25, 2012 23.45 23.59 23.36 23.40 16,427,730 +0.07(+0.30%)
Sep 24, 2012 23.14 23.39 23.09 23.33 13,292,840 +0.18(+0.77%)
Sep 21, 2012 22.85 23.22 22.79 23.15 17,347,054 +0.37(+1.60%)
Sep 20, 2012 22.63 22.80 22.61 22.79 15,076,402 +0.12(+0.55%)
Sep 19, 2012 22.75 22.80 22.63 22.66 16,072,253 +0.00(+0.00%)
Sep 18, 2012 22.73 22.86 22.63 22.66 21,262,598 -0.12(-0.51%)
Sep 17, 2012 22.94 23.00 22.68 22.78 24,774,316 -0.12(-0.51%)
Sep 14, 2012 23.20 23.25 22.83 22.90 17,061,528 -0.32(-1.39%)
Sep 13, 2012 23.11 23.32 22.99 23.22 14,610,660 +0.08(+0.33%)
Sep 12, 2012 23.13 23.21 23.08 23.14 10,093,783 +0.03(+0.12%)
Sep 11, 2012 23.12 23.25 23.04 23.12 15,472,658 +0.29(+1.27%)
Sep 10, 2012 22.87 22.95 22.82 22.83 11,557,416 -0.11(-0.48%)
Sep 07, 2012 23.06 23.13 22.81 22.94 11,367,624 -0.14(-0.60%)
Sep 06, 2012 22.96 23.08 22.79 23.08 11,034,189 +0.29(+1.27%)
Sep 05, 2012 22.87 22.94 22.62 22.79 12,657,766 -0.04(-0.18%)
Sep 04, 2012 22.76 22.89 22.66 22.83 9,741,544 +0.09(+0.39%)
Aug 31, 2012 22.76 22.91 22.63 22.74 10,647,878 +0.10(+0.43%)
Aug 30, 2012 22.58 22.71 22.55 22.64 8,811,914 -0.02(-0.09%)
Aug 29, 2012 22.66 22.81 22.57 22.66 12,064,412 +0.01(+0.03%)
Aug 27, 2012 22.47 22.72 22.37 22.66 16,136,227 +0.22(+0.98%)
Aug 24, 2012 22.24 22.55 22.18 22.44 17,080,336 +0.29(+1.31%)
Aug 23, 2012 21.99 22.32 21.96 22.15 22,405,620 +0.23(+1.07%)
Aug 22, 2012 21.73 21.91 21.73 21.91 12,887,790 +0.13(+0.60%)
Aug 21, 2012 21.83 21.93 21.70 21.78 13,392,108 -0.06(-0.25%)
Aug 20, 2012 21.70 21.85 21.61 21.84 17,431,644 +0.09(+0.41%)
Aug 17, 2012 22.06 22.09 21.68 21.75 19,869,786 -0.24(-1.10%)
Aug 16, 2012 21.95 22.09 21.87 21.99 14,408,467 +0.03(+0.13%)
Aug 15, 2012 21.82 22.04 21.82 21.96 14,337,438 +0.10(+0.47%)
Aug 14, 2012 21.77 21.87 21.70 21.86 17,653,360 +0.11(+0.51%)
Aug 13, 2012 21.82 21.84 21.68 21.75 18,590,952 -0.11(-0.50%)
Aug 10, 2012 21.89 21.99 21.82 21.86 24,727,338 -0.03(-0.13%)
Aug 09, 2012 22.13 22.20 21.85 21.88 22,272,434 -0.23(-1.03%)
Aug 08, 2012 22.41 22.41 22.04 22.11 19,576,958 -0.30(-1.35%)
Aug 07, 2012 22.52 22.58 22.40 22.41 11,772,167 -0.03(-0.15%)
Aug 06, 2012 22.58 22.61 22.41 22.45 16,725,242 -0.03(-0.15%)
Aug 03, 2012 22.70 22.80 22.43 22.48 26,584,166 +0.06(+0.28%)
Aug 02, 2012 22.79 23.06 22.32 22.42 63,179,440 -2.10(-8.57%)
Aug 01, 2012 24.61 24.80 24.48 24.52 10,214,653 +0.00(+0.00%)
Jul 31, 2012 24.58 24.66 24.47 24.52 11,065,107 -0.02(-0.08%)
Jul 30, 2012 24.76 24.79 24.50 24.54 10,679,086 -0.29(-1.17%)
Jul 27, 2012 24.79 24.92 24.76 24.83 22,093,794 +0.17(+0.70%)
Jul 26, 2012 24.40 24.76 24.22 24.66 13,511,217 +0.59(+2.43%)
Jul 25, 2012 23.98 24.21 23.75 24.07 9,644,993 +0.15(+0.63%)
Jul 24, 2012 24.11 24.11 23.79 23.92 9,254,196 -0.17(-0.69%)
Jul 23, 2012 24.18 24.23 24.04 24.09 10,519,406 -0.31(-1.27%)
Jul 20, 2012 24.84 24.84 24.38 24.40 15,105,753 -0.50(-2.02%)
Jul 19, 2012 24.87 24.90 24.74 24.90 10,612,393 +0.04(+0.17%)
Jul 18, 2012 24.73 24.90 24.68 24.86 11,808,533 +0.08(+0.31%)
Jul 17, 2012 24.45 24.84 24.41 24.78 13,755,071 +0.38(+1.55%)
Jul 16, 2012 24.39 24.52 24.23 24.41 10,716,065 +0.04(+0.17%)
Jul 13, 2012 24.11 24.45 24.08 24.36 12,204,219 +0.32(+1.32%)
Jul 12, 2012 23.79 24.15 23.74 24.05 14,142,704 +0.22(+0.93%)
Jul 11, 2012 23.97 24.02 23.72 23.83 13,102,507 -0.09(-0.37%)
Jul 10, 2012 24.18 24.19 23.86 23.92 15,445,863 -0.21(-0.86%)
Jul 09, 2012 23.76 24.13 23.74 24.12 10,731,942 +0.28(+1.18%)
Jul 06, 2012 23.83 24.01 23.68 23.84 11,163,838 -0.11(-0.46%)
Jul 05, 2012 24.02 24.10 23.90 23.95 11,402,548 -0.10(-0.40%)
Jul 03, 2012 24.46 24.47 23.95 24.05 17,619,584 -0.55(-2.24%)
Jul 02, 2012 24.39 24.80 24.37 24.60 22,980,580 +0.07(+0.28%)
Jun 29, 2012 24.09 24.53 24.09 24.53 16,336,531 +0.59(+2.48%)
Jun 28, 2012 23.87 23.96 23.66 23.94 17,835,130 -0.01(-0.03%)
Jun 27, 2012 23.79 24.00 23.69 23.94 10,564,827 +0.39(+1.65%)
Jun 26, 2012 23.27 23.67 23.27 23.55 12,670,880 +0.27(+1.14%)
Jun 25, 2012 23.12 23.49 23.11 23.29 31,524,380 -0.84(-3.48%)
Jun 22, 2012 23.81 24.14 23.75 24.13 42,985,392 +0.39(+1.64%)
Jun 21, 2012 23.78 23.87 23.68 23.74 12,515,684 +0.03(+0.14%)
Jun 20, 2012 23.72 23.78 23.51 23.70 12,700,301 -0.06(-0.26%)
Jun 19, 2012 23.59 23.81 23.68 23.77 11,966,271 +0.17(+0.72%)
Jun 18, 2012 23.30 23.64 23.28 23.59 12,375,042 +0.24(+1.02%)
Jun 15, 2012 23.64 23.68 23.34 23.36 23,344,188 -0.22(-0.93%)
Jun 14, 2012 23.40 23.77 23.38 23.57 17,177,628 +0.23(+0.99%)
Jun 13, 2012 23.30 23.51 23.28 23.34 9,695,688 -0.03(-0.12%)
Jun 12, 2012 23.40 23.46 23.18 23.37 13,028,174 +0.05(+0.20%)
Jun 11, 2012 23.56 23.59 23.32 23.32 9,637,118 -0.13(-0.55%)
Jun 08, 2012 23.31 23.46 23.26 23.45 11,083,134 +0.08(+0.35%)
Jun 07, 2012 23.32 23.41 23.27 23.37 22,516,530 +0.14(+0.62%)
Jun 06, 2012 23.25 23.27 23.10 23.23 17,765,854 +0.10(+0.41%)
Jun 05, 2012 22.90 23.14 22.87 23.13 14,561,301 +0.16(+0.71%)
Jun 04, 2012 23.21 23.25 22.71 22.97 23,183,152 +0.23(+0.99%)
Jun 01, 2012 22.43 22.75 22.40 22.74 18,102,302 -0.01(-0.03%)
May 31, 2012 22.80 22.97 22.64 22.75 15,187,671 -0.10(-0.42%)
May 30, 2012 22.65 22.96 22.63 22.84 14,865,012 +0.10(+0.42%)
May 29, 2012 22.57 22.84 22.55 22.75 11,015,355 +0.17(+0.76%)
May 25, 2012 22.47 22.72 22.46 22.58 7,763,930 +0.07(+0.30%)
May 24, 2012 22.18 22.53 22.18 22.51 10,763,268 +0.32(+1.45%)
May 23, 2012 22.35 22.42 22.08 22.19 11,325,524 -0.21(-0.94%)
May 22, 2012 22.30 22.53 22.28 22.40 12,797,866 +0.08(+0.37%)
May 21, 2012 22.35 22.44 22.19 22.32 11,615,755 -0.01(-0.03%)
May 18, 2012 22.40 22.51 22.24 22.33 16,465,070 -0.02(-0.09%)
May 17, 2012 22.62 22.76 22.35 22.35 19,518,844 -0.18(-0.82%)
May 16, 2012 22.69 22.71 22.45 22.53 14,221,625 +0.03(+0.12%)
May 15, 2012 22.37 22.59 22.37 22.50 14,920,041 +0.05(+0.21%)
May 14, 2012 22.49 22.65 22.35 22.46 10,144,498 -0.14(-0.60%)
May 11, 2012 22.67 22.71 22.57 22.59 9,486,412 -0.05(-0.24%)
May 10, 2012 22.55 22.73 22.50 22.65 12,948,651 +0.26(+1.16%)
May 09, 2012 22.52 22.61 22.37 22.39 12,596,483 -0.27(-1.20%)
May 08, 2012 22.70 22.74 22.49 22.66 15,109,039 -0.17(-0.75%)
May 07, 2012 22.67 22.95 22.65 22.83 10,921,550 +0.06(+0.27%)
May 04, 2012 22.79 23.04 22.74 22.77 11,416,390 -0.09(-0.39%)
May 03, 2012 22.76 22.98 22.71 22.86 9,480,349 +0.01(+0.03%)
May 02, 2012 22.78 22.99 22.78 22.85 9,851,033 -0.02(-0.09%)
May 01, 2012 22.89 23.02 22.78 22.87 12,180,603 +0.10(+0.45%)
Apr 30, 2012 22.67 22.81 22.63 22.77 11,357,574 +0.03(+0.15%)
Apr 27, 2012 22.95 23.06 22.71 22.74 17,147,028 -0.30(-1.30%)
Apr 26, 2012 23.44 23.44 22.85 23.04 20,312,922 -0.36(-1.55%)
Apr 25, 2012 23.28 23.41 23.27 23.40 11,532,838 +0.22(+0.94%)
Apr 24, 2012 23.09 23.27 23.08 23.18 11,143,643 +0.02(+0.09%)
Apr 23, 2012 23.17 23.31 23.08 23.16 10,098,814 -0.20(-0.85%)
Apr 20, 2012 23.22 23.38 23.11 23.36 20,217,370 +0.20(+0.88%)
Apr 19, 2012 23.69 23.88 23.06 23.15 34,428,936 +0.25(+1.07%)
Apr 18, 2012 22.74 22.99 22.67 22.91 14,674,822 +0.12(+0.54%)
Apr 17, 2012 22.55 22.80 22.45 22.78 14,341,904 +0.31(+1.40%)
Apr 16, 2012 22.26 22.52 22.24 22.47 15,255,780 +0.27(+1.20%)
Apr 13, 2012 22.15 22.22 22.03 22.20 17,711,728 -0.01(-0.03%)
Apr 12, 2012 22.28 22.28 22.10 22.21 12,412,852 -0.03(-0.12%)
Apr 11, 2012 22.27 22.37 22.19 22.24 14,339,399 +0.08(+0.37%)
Apr 10, 2012 22.52 22.58 22.16 22.16 16,498,340 -0.39(-1.73%)
Apr 09, 2012 22.76 22.84 22.54 22.54 13,267,700 -0.44(-1.90%)
Apr 05, 2012 22.89 23.00 22.82 22.98 8,794,944 -0.01(-0.06%)
Apr 04, 2012 22.91 23.08 22.91 22.99 9,449,911 -0.12(-0.50%)
Apr 03, 2012 22.83 23.13 22.83 23.11 17,190,334 +0.22(+0.95%)
Apr 02, 2012 22.73 22.92 22.72 22.89 12,419,236 +0.09(+0.41%)
Mar 30, 2012 22.75 22.91 22.68 22.80 11,613,919 +0.13(+0.57%)
Mar 29, 2012 22.78 22.80 22.46 22.67 9,520,618 -0.07(-0.33%)
Mar 28, 2012 22.68 22.87 22.62 22.74 14,640,374 +0.00(+0.00%)
Mar 27, 2012 22.72 22.80 22.64 22.74 9,500,626 +0.05(+0.24%)
Mar 26, 2012 22.39 22.69 22.36 22.69 36,448,328 +0.43(+1.91%)
Mar 23, 2012 22.27 22.31 22.12 22.26 37,043,464 +0.04(+0.18%)
Mar 22, 2012 22.31 22.38 22.18 22.22 35,719,852 -0.15(-0.66%)
Mar 21, 2012 22.35 22.40 22.19 22.37 14,414,190 +0.03(+0.12%)
Mar 20, 2012 22.41 22.44 22.29 22.35 6,561,865 -0.05(-0.21%)
Mar 19, 2012 22.36 22.43 22.32 22.39 8,634,411 -0.02(-0.09%)
Mar 16, 2012 22.43 22.57 22.37 22.41 13,686,868 -0.03(-0.15%)
Mar 15, 2012 22.59 22.68 22.37 22.45 14,167,624 -0.22(-0.95%)
Mar 14, 2012 22.57 22.72 22.55 22.66 11,034,360 +0.09(+0.39%)
Mar 13, 2012 22.41 22.59 22.33 22.57 12,060,832 +0.25(+1.12%)
Mar 12, 2012 22.17 22.35 22.17 22.32 9,137,540 +0.09(+0.43%)
Mar 09, 2012 22.16 22.26 22.12 22.23 8,450,965 +0.09(+0.40%)
Mar 08, 2012 22.12 22.21 22.04 22.14 8,109,412 +0.20(+0.92%)
Mar 07, 2012 21.83 21.97 21.68 21.94 9,762,811 +0.10(+0.46%)
Mar 06, 2012 22.07 22.17 21.80 21.84 13,699,016 -0.40(-1.79%)
Mar 05, 2012 21.93 22.26 21.90 22.24 10,122,490 +0.22(+1.01%)
Mar 02, 2012 21.99 22.10 21.93 22.01 9,842,317 -0.03(-0.15%)
Mar 01, 2012 21.65 22.08 21.65 22.05 17,797,082 +0.32(+1.46%)
Feb 29, 2012 21.97 21.98 21.73 21.73 15,261,236 -0.19(-0.86%)
Feb 28, 2012 22.03 22.05 21.89 21.92 13,830,125 -0.14(-0.61%)
Feb 27, 2012 21.93 22.12 21.87 22.05 8,318,418 +0.03(+0.15%)
Feb 24, 2012 21.87 22.08 21.85 22.02 10,692,609 +0.17(+0.77%)
Feb 23, 2012 21.78 21.89 21.74 21.85 10,823,722 +0.08(+0.37%)
Feb 22, 2012 21.81 21.93 21.73 21.77 17,219,176 -0.06(-0.28%)
Feb 21, 2012 22.40 22.42 21.78 21.83 18,510,984 -0.54(-2.42%)
Feb 17, 2012 22.05 22.47 21.95 22.37 30,340,978 +0.73(+3.37%)
Feb 16, 2012 21.54 21.70 21.49 21.64 12,946,242 +0.11(+0.53%)
Feb 15, 2012 21.51 21.61 21.41 21.53 12,451,515 +0.01(+0.06%)
Feb 14, 2012 21.55 21.64 21.39 21.51 12,080,258 -0.09(-0.44%)
Feb 13, 2012 21.58 21.64 21.15 21.61 12,304,285 +0.06(+0.28%)
Feb 10, 2012 21.45 21.57 21.38 21.55 11,971,887 -0.06(-0.28%)
Feb 09, 2012 21.66 21.70 21.48 21.61 9,552,157 -0.06(-0.28%)
Feb 08, 2012 21.65 21.72 21.57 21.67 10,585,897 -0.05(-0.22%)
Feb 07, 2012 21.64 21.76 21.63 21.72 12,977,719 +0.01(+0.06%)
Feb 06, 2012 21.77 21.87 21.68 21.70 9,786,706 -0.09(-0.40%)
Feb 03, 2012 21.91 21.99 21.74 21.79 12,366,687 -0.03(-0.15%)
Feb 02, 2012 21.99 21.99 21.73 21.82 10,798,737 -0.08(-0.37%)
Feb 01, 2012 21.97 22.02 21.82 21.91 17,577,358 +0.13(+0.59%)
Jan 31, 2012 21.81 21.93 21.54 21.78 17,334,552 -0.01(-0.03%)
Jan 30, 2012 21.66 21.83 21.62 21.78 12,247,012 -0.03(-0.12%)
Jan 27, 2012 21.95 21.98 21.62 21.81 17,806,718 -0.13(-0.59%)
Jan 26, 2012 22.16 22.27 21.77 21.94 27,841,336 -0.15(-0.67%)
Jan 25, 2012 21.89 22.12 21.80 22.09 25,542,066 +0.30(+1.40%)
Jan 24, 2012 21.88 21.99 21.76 21.78 16,923,076 -0.15(-0.68%)
Jan 23, 2012 22.07 22.12 21.93 21.93 22,764,352 -0.12(-0.55%)
Jan 20, 2012 22.01 22.17 21.97 22.05 24,592,192 -0.04(-0.18%)
Jan 19, 2012 22.70 22.70 22.00 22.10 38,781,980 -0.69(-3.02%)
Jan 18, 2012 22.78 22.91 22.72 22.78 13,414,060 +0.01(+0.03%)
Jan 17, 2012 22.90 23.09 22.74 22.78 16,127,960 -0.05(-0.24%)
Jan 13, 2012 22.89 22.91 22.78 22.83 10,348,424 -0.22(-0.94%)
Jan 12, 2012 23.11 23.12 22.89 23.05 12,971,430 +0.01(+0.06%)
Jan 11, 2012 23.26 23.30 22.95 23.03 16,705,918 -0.35(-1.50%)
Jan 10, 2012 23.16 23.45 23.06 23.39 18,353,980 +0.48(+2.09%)
Jan 09, 2012 23.03 23.08 22.73 22.91 23,611,064 -0.21(-0.91%)
Jan 06, 2012 23.11 23.22 23.06 23.12 11,718,873 +0.04(+0.18%)
Jan 05, 2012 22.97 23.14 22.80 23.07 19,536,560 -0.12(-0.52%)
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.