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, 2013 38.47 38.54 38.54 38.54 5,509,207 +0.07(+0.17%)
Dec 30, 2013 38.19 38.52 37.86 38.47 6,126,533 +0.19(+0.51%)
Dec 27, 2013 38.65 38.75 38.23 38.28 5,079,762 -0.32(-0.84%)
Dec 26, 2013 38.30 38.62 38.16 38.60 3,671,773 +0.29(+0.75%)
Dec 24, 2013 38.24 38.38 37.90 38.32 3,518,178 -0.09(-0.24%)
Dec 23, 2013 38.47 38.59 38.19 38.41 6,938,796 -0.03(-0.07%)
Dec 20, 2013 38.89 39.17 38.27 38.44 15,377,458 -0.34(-0.87%)
Dec 19, 2013 38.43 39.25 38.11 38.78 16,493,407 +0.90(+2.38%)
Dec 18, 2013 36.92 37.96 36.54 37.88 12,320,547 +1.07(+2.92%)
Dec 17, 2013 36.73 36.96 36.29 36.80 8,878,288 +0.16(+0.43%)
Dec 16, 2013 36.57 36.85 36.23 36.65 7,708,248 +0.11(+0.30%)
Dec 13, 2013 36.51 36.64 36.09 36.54 7,444,466 +0.13(+0.36%)
Dec 12, 2013 36.36 36.58 36.09 36.41 8,785,102 -0.07(-0.20%)
Dec 11, 2013 36.81 36.81 36.29 36.48 9,405,588 -0.42(-1.13%)
Dec 10, 2013 36.72 36.97 36.58 36.90 8,473,768 +0.01(+0.04%)
Dec 09, 2013 36.43 37.45 36.38 36.88 10,666,182 +0.38(+1.05%)
Dec 06, 2013 36.88 36.95 36.17 36.50 11,692,538 -0.09(-0.24%)
Dec 05, 2013 36.70 37.16 36.47 36.59 7,551,716 -0.20(-0.55%)
Dec 04, 2013 36.48 37.12 36.39 36.79 11,359,682 +0.09(+0.24%)
Dec 03, 2013 37.00 37.16 36.59 36.70 6,839,113 -0.37(-1.01%)
Dec 02, 2013 36.94 37.45 36.89 37.08 8,170,698 +0.07(+0.19%)
Nov 29, 2013 37.42 37.51 36.98 37.01 4,194,035 -0.21(-0.56%)
Nov 27, 2013 37.57 37.70 37.07 37.21 7,537,419 -0.15(-0.40%)
Nov 26, 2013 38.01 38.08 36.98 37.37 14,679,874 -0.70(-1.84%)
Nov 25, 2013 38.45 38.61 37.97 38.06 8,101,734 -0.40(-1.05%)
Nov 22, 2013 37.78 38.56 37.59 38.47 11,767,951 +0.76(+2.02%)
Nov 21, 2013 37.45 37.71 37.29 37.70 8,206,852 +0.40(+1.08%)
Nov 20, 2013 37.30 37.52 36.95 37.30 8,685,430 -0.14(-0.37%)
Nov 19, 2013 37.38 37.52 37.02 37.44 7,159,886 +0.09(+0.23%)
Nov 18, 2013 37.90 37.94 37.28 37.35 7,724,594 -0.40(-1.07%)
Nov 15, 2013 38.00 38.17 37.55 37.75 12,769,265 -0.23(-0.61%)
Nov 14, 2013 37.60 38.27 37.54 37.98 14,544,923 +0.63(+1.70%)
Nov 13, 2013 37.52 37.67 37.16 37.35 16,796,720 -0.49(-1.29%)
Nov 12, 2013 37.74 38.06 37.47 37.84 8,162,442 -0.03(-0.08%)
Nov 11, 2013 37.73 38.34 37.70 37.87 7,888,022 +0.17(+0.44%)
Nov 08, 2013 36.96 37.75 36.92 37.70 10,628,982 +0.76(+2.05%)
Nov 07, 2013 37.53 37.62 36.74 36.95 8,933,233 -0.53(-1.42%)
Nov 06, 2013 38.08 38.09 37.39 37.48 7,589,034 -0.35(-0.91%)
Nov 05, 2013 38.24 38.24 37.54 37.83 11,008,159 -0.37(-0.98%)
Nov 04, 2013 37.96 38.27 37.94 38.20 12,797,584 +0.40(+1.07%)
Nov 01, 2013 37.91 38.32 37.71 37.80 10,175,385 -0.03(-0.08%)
Oct 31, 2013 38.24 38.27 37.81 37.83 9,026,227 -0.44(-1.15%)
Oct 30, 2013 38.60 38.60 37.91 38.27 9,369,410 -0.14(-0.36%)
Oct 29, 2013 37.46 38.66 37.38 38.40 18,837,092 +0.94(+2.50%)
Oct 28, 2013 36.27 37.71 36.23 37.47 38,730,576 +2.34(+6.66%)
Oct 25, 2013 35.46 35.54 34.95 35.13 8,261,131 -0.43(-1.22%)
Oct 24, 2013 35.56 35.80 35.41 35.56 7,826,765 +0.30(+0.84%)
Oct 23, 2013 35.88 35.90 35.06 35.26 7,509,511 -0.55(-1.55%)
Oct 22, 2013 35.47 35.95 35.44 35.82 10,803,070 +0.33(+0.93%)
Oct 21, 2013 35.77 35.77 35.11 35.49 6,285,861 -0.32(-0.91%)
Oct 18, 2013 35.95 35.95 35.41 35.81 9,107,146 +0.04(+0.10%)
Oct 17, 2013 34.99 35.85 34.94 35.77 10,177,461 +0.63(+1.78%)
Oct 16, 2013 34.46 35.20 34.35 35.15 9,810,829 +1.02(+2.98%)
Oct 15, 2013 34.23 34.53 34.11 34.13 6,935,373 -0.20(-0.59%)
Oct 14, 2013 34.12 34.52 33.98 34.33 8,333,107 -0.01(-0.02%)
Oct 11, 2013 34.48 34.48 34.11 34.34 7,155,734 -0.12(-0.33%)
Oct 10, 2013 33.74 34.50 33.70 34.46 9,531,175 +1.03(+3.08%)
Oct 09, 2013 33.63 33.71 33.25 33.43 7,412,104 -0.14(-0.41%)
Oct 08, 2013 33.80 33.88 33.54 33.56 8,851,232 -0.30(-0.89%)
Oct 07, 2013 34.00 34.19 33.86 33.87 6,792,931 -0.36(-1.05%)
Oct 04, 2013 33.62 34.25 33.37 34.23 8,698,986 +0.69(+2.06%)
Oct 03, 2013 33.69 33.80 33.23 33.53 7,444,888 -0.27(-0.79%)
Oct 02, 2013 33.74 34.02 33.42 33.80 8,357,618 +0.03(+0.09%)
Oct 01, 2013 33.21 33.79 33.19 33.77 11,035,173 +0.69(+2.07%)
Sep 30, 2013 32.68 33.27 32.67 33.09 15,918,167 +0.06(+0.17%)
Sep 27, 2013 33.31 33.40 32.81 33.03 11,910,006 -0.52(-1.56%)
Sep 26, 2013 33.32 33.66 33.26 33.55 5,789,403 +0.23(+0.69%)
Sep 25, 2013 33.42 33.43 33.25 33.32 9,492,394 -0.15(-0.45%)
Sep 24, 2013 33.14 33.69 33.07 33.47 9,980,632 +0.19(+0.58%)
Sep 23, 2013 33.32 33.33 32.87 33.28 8,055,574 -0.16(-0.49%)
Sep 20, 2013 34.00 34.02 33.36 33.44 13,941,565 -0.54(-1.58%)
Sep 19, 2013 33.25 34.01 33.16 33.98 15,175,938 +0.72(+2.17%)
Sep 18, 2013 32.51 33.34 32.46 33.26 14,548,170 +0.80(+2.47%)
Sep 17, 2013 32.23 32.51 32.23 32.46 8,161,996 +0.19(+0.58%)
Sep 16, 2013 32.01 32.47 31.14 32.27 14,269,596 +1.13(+3.63%)
Sep 13, 2013 31.24 31.24 30.94 31.14 6,443,397 -0.09(-0.27%)
Sep 12, 2013 30.89 31.28 30.83 31.23 9,169,037 +0.30(+0.97%)
Sep 11, 2013 30.46 30.95 30.36 30.93 9,104,563 +0.53(+1.74%)
Sep 10, 2013 30.37 30.47 30.20 30.40 6,509,393 +0.16(+0.52%)
Sep 09, 2013 29.99 30.26 29.99 30.24 9,978,913 +0.29(+0.98%)
Sep 06, 2013 29.90 30.17 29.75 29.95 10,127,744 +0.12(+0.41%)
Sep 05, 2013 29.97 29.97 29.54 29.83 8,808,292 -0.19(-0.64%)
Sep 04, 2013 29.85 30.03 29.71 30.02 9,644,756 +0.19(+0.65%)
Sep 03, 2013 30.03 30.11 29.70 29.83 7,042,399 +0.02(+0.07%)
Aug 30, 2013 29.88 29.90 29.60 29.80 8,338,286 -0.07(-0.24%)
Aug 29, 2013 29.98 30.17 29.82 29.88 6,081,266 -0.17(-0.57%)
Aug 28, 2013 29.80 30.15 29.57 30.05 8,493,011 +0.26(+0.86%)
Aug 27, 2013 30.03 30.07 29.67 29.79 8,381,248 -0.54(-1.77%)
Aug 26, 2013 30.20 30.40 30.08 30.33 9,826,348 +0.13(+0.43%)
Aug 23, 2013 29.85 30.27 29.79 30.20 9,335,605 +0.41(+1.39%)
Aug 22, 2013 29.57 29.89 29.39 29.78 6,430,472 +0.24(+0.82%)
Aug 21, 2013 29.67 29.83 29.47 29.54 9,497,865 -0.18(-0.60%)
Aug 20, 2013 29.99 30.21 29.72 29.72 8,490,564 -0.27(-0.91%)
Aug 19, 2013 29.66 30.19 29.64 29.99 9,723,393 +0.19(+0.65%)
Aug 16, 2013 29.92 30.13 29.50 29.80 11,869,204 -0.21(-0.71%)
Aug 15, 2013 30.43 30.47 29.82 30.01 10,110,122 -0.68(-2.21%)
Aug 14, 2013 30.87 31.23 30.68 30.69 7,125,467 -0.29(-0.92%)
Aug 13, 2013 30.76 31.00 30.57 30.98 8,711,851 +0.16(+0.51%)
Aug 12, 2013 31.02 31.06 30.75 30.82 8,636,332 -0.41(-1.33%)
Aug 09, 2013 31.31 31.53 31.09 31.23 5,859,818 -0.22(-0.70%)
Aug 08, 2013 31.47 31.59 31.02 31.46 8,290,862 +0.19(+0.59%)
Aug 07, 2013 31.43 31.51 31.23 31.27 6,578,334 -0.29(-0.91%)
Aug 06, 2013 31.27 31.73 31.06 31.56 9,401,491 +0.37(+1.19%)
Aug 05, 2013 31.25 31.45 31.03 31.18 8,358,601 -0.16(-0.50%)
Aug 02, 2013 31.51 31.66 31.28 31.34 8,647,701 -0.11(-0.34%)
Aug 01, 2013 31.24 31.62 31.07 31.45 10,775,067 +0.54(+1.73%)
Jul 31, 2013 31.01 31.20 30.88 30.91 11,136,930 -0.06(-0.21%)
Jul 30, 2013 31.47 31.49 30.77 30.98 13,759,887 -0.31(-0.98%)
Jul 29, 2013 31.53 31.68 31.24 31.28 12,414,279 -0.33(-1.04%)
Jul 26, 2013 31.33 31.65 30.85 31.61 11,504,512 +0.21(+0.66%)
Jul 25, 2013 31.33 32.49 31.10 31.41 18,207,320 -0.47(-1.48%)
Jul 24, 2013 32.32 32.45 31.82 31.88 7,326,030 -0.43(-1.33%)
Jul 23, 2013 32.18 32.40 31.96 32.31 9,780,071 +0.14(+0.42%)
Jul 22, 2013 31.56 32.17 31.56 32.17 10,223,202 +0.58(+1.83%)
Jul 19, 2013 31.45 31.70 31.12 31.59 12,762,146 +0.17(+0.55%)
Jul 18, 2013 31.90 31.91 31.34 31.42 11,413,677 -0.49(-1.55%)
Jul 17, 2013 32.30 32.43 31.82 31.91 7,332,349 -0.25(-0.78%)
Jul 16, 2013 32.28 32.54 32.09 32.16 6,316,452 -0.12(-0.38%)
Jul 15, 2013 32.64 32.66 32.20 32.28 8,284,537 -0.46(-1.42%)
Jul 12, 2013 32.64 32.89 32.35 32.75 12,023,471 -0.16(-0.48%)
Jul 11, 2013 32.53 32.99 32.44 32.91 11,993,040 +0.84(+2.61%)
Jul 10, 2013 31.78 32.21 31.78 32.07 7,377,426 +0.23(+0.72%)
Jul 09, 2013 31.66 31.94 31.56 31.84 8,534,041 +0.41(+1.30%)
Jul 08, 2013 31.50 31.76 31.38 31.43 9,453,605 -0.15(-0.48%)
Jul 05, 2013 31.27 31.63 31.03 31.58 7,646,955 +0.61(+1.99%)
Jul 03, 2013 31.42 31.42 30.71 30.97 10,164,480 -0.48(-1.52%)
Jul 02, 2013 31.76 32.10 31.36 31.45 14,719,308 -0.34(-1.08%)
Jul 01, 2013 31.96 32.30 31.66 31.79 14,123,817 +0.09(+0.29%)
Jun 28, 2013 32.64 33.00 31.69 31.70 23,040,126 -1.14(-3.48%)
Jun 27, 2013 33.03 33.23 32.75 32.84 8,320,907 -0.12(-0.37%)
Jun 26, 2013 32.32 33.14 32.08 32.96 12,746,000 +0.91(+2.86%)
Jun 25, 2013 32.47 32.47 31.97 32.05 9,796,814 -0.21(-0.64%)
Jun 24, 2013 32.15 32.60 31.84 32.25 12,321,908 -0.18(-0.57%)
Jun 21, 2013 31.93 32.68 31.80 32.44 21,592,556 +0.82(+2.58%)
Jun 20, 2013 32.49 32.54 31.44 31.62 17,666,578 -1.04(-3.19%)
Jun 19, 2013 33.05 33.36 32.65 32.66 11,033,506 -0.57(-1.71%)
Jun 18, 2013 33.05 33.34 32.95 33.23 10,087,976 +0.29(+0.88%)
Jun 17, 2013 33.32 33.39 32.72 32.94 13,445,547 -0.26(-0.77%)
Jun 14, 2013 33.51 33.69 33.17 33.20 10,631,019 -0.26(-0.78%)
Jun 13, 2013 32.82 33.51 32.81 33.46 12,004,427 +0.43(+1.29%)
Jun 12, 2013 33.76 34.00 33.03 33.03 12,465,015 -0.51(-1.52%)
Jun 11, 2013 33.34 33.85 33.16 33.54 13,115,738 -0.01(-0.04%)
Jun 10, 2013 33.76 33.92 33.42 33.56 10,350,502 -0.13(-0.40%)
Jun 07, 2013 33.40 33.69 33.23 33.69 15,792,727 +0.35(+1.06%)
Jun 06, 2013 32.90 33.54 32.57 33.34 17,546,738 +0.59(+1.80%)
Jun 05, 2013 33.15 33.39 32.47 32.75 19,686,710 -0.47(-1.41%)
Jun 04, 2013 33.36 34.17 32.91 33.22 30,329,098 -0.54(-1.60%)
Jun 03, 2013 33.41 35.16 33.16 33.76 38,606,880 +1.12(+3.43%)
May 31, 2013 33.21 33.65 32.63 32.64 17,329,392 -0.72(-2.15%)
May 30, 2013 33.32 33.93 33.22 33.35 13,897,493 +0.22(+0.66%)
May 29, 2013 33.44 33.54 32.78 33.13 13,851,555 -0.69(-2.03%)
May 28, 2013 33.78 34.64 33.66 33.82 21,207,210 +0.20(+0.59%)
May 24, 2013 33.03 33.73 32.49 33.62 17,771,316 +0.28(+0.85%)
May 23, 2013 32.76 33.49 32.54 33.34 16,791,812 +0.43(+1.29%)
May 22, 2013 31.81 33.68 31.81 32.91 35,733,816 +1.66(+5.31%)
May 21, 2013 31.08 31.52 30.82 31.25 14,319,329 +0.21(+0.69%)
May 20, 2013 30.76 31.31 30.75 31.04 13,437,323 +0.33(+1.06%)
May 17, 2013 30.49 30.81 30.29 30.71 15,691,463 +0.38(+1.24%)
May 16, 2013 30.99 31.59 30.24 30.34 36,739,504 -1.11(-3.54%)
May 15, 2013 29.95 32.34 29.90 31.45 47,025,136 +2.41(+8.30%)
May 13, 2013 28.66 29.05 28.56 29.04 10,293,222 +0.32(+1.11%)
May 10, 2013 28.41 28.72 28.33 28.72 10,891,762 +0.40(+1.40%)
May 09, 2013 28.17 28.37 27.89 28.32 10,791,553 +0.18(+0.63%)
May 08, 2013 28.41 28.51 28.06 28.15 10,810,908 -0.24(-0.85%)
May 07, 2013 28.50 28.51 28.12 28.39 11,480,751 +0.00(+0.00%)
May 06, 2013 28.46 28.49 28.27 28.39 8,215,277 -0.13(-0.45%)
May 03, 2013 28.62 28.60 28.38 28.51 8,719,492 +0.13(+0.47%)
May 02, 2013 28.29 28.39 28.14 28.38 11,611,010 +0.21(+0.73%)
May 01, 2013 28.00 28.25 27.79 28.17 14,042,229 +0.00(+0.00%)
Apr 30, 2013 28.25 28.25 27.79 28.17 16,718,419 -0.13(-0.48%)
Apr 29, 2013 28.46 28.57 28.24 28.31 9,473,850 -0.26(-0.92%)
Apr 26, 2013 28.46 28.66 28.40 28.57 15,488,659 +0.04(+0.15%)
Apr 25, 2013 28.95 29.02 28.39 28.53 19,558,936 -0.87(-2.97%)
Apr 24, 2013 29.98 29.99 29.36 29.40 9,611,034 -0.60(-2.01%)
Apr 23, 2013 29.95 30.41 29.79 30.00 12,430,609 +0.26(+0.88%)
Apr 22, 2013 29.20 29.79 29.05 29.74 15,343,512 +0.55(+1.90%)
Apr 19, 2013 28.88 29.26 28.74 29.19 11,608,411 +0.43(+1.48%)
Apr 18, 2013 28.88 28.96 28.59 28.76 12,038,157 -0.18(-0.64%)
Apr 17, 2013 29.00 29.16 28.75 28.95 12,142,245 -0.18(-0.61%)
Apr 16, 2013 29.14 29.15 28.77 29.12 13,920,147 +0.22(+0.76%)
Apr 15, 2013 29.34 29.44 28.87 28.90 12,656,214 -0.48(-1.62%)
Apr 12, 2013 29.10 29.44 29.10 29.38 10,145,557 +0.09(+0.29%)
Apr 11, 2013 29.27 29.40 29.12 29.29 9,775,615 +0.08(+0.27%)
Apr 10, 2013 28.97 29.24 28.85 29.22 10,709,226 +0.26(+0.88%)
Apr 09, 2013 28.87 29.08 28.85 28.96 12,210,848 +0.07(+0.25%)
Apr 08, 2013 28.73 28.90 28.47 28.89 10,152,973 +0.09(+0.30%)
Apr 05, 2013 28.53 28.91 28.41 28.80 9,152,869 -0.12(-0.42%)
Apr 04, 2013 29.05 29.23 28.84 28.93 12,120,745 -0.21(-0.71%)
Apr 03, 2013 29.24 29.34 29.05 29.13 16,993,420 -0.18(-0.63%)
Apr 02, 2013 28.96 29.39 28.95 29.32 12,974,603 +0.38(+1.31%)
Apr 01, 2013 28.92 29.09 28.79 28.94 9,402,786 -0.04(-0.12%)
Mar 28, 2013 28.80 29.01 28.70 28.97 15,480,262 +0.29(+1.01%)
Mar 27, 2013 28.48 28.72 28.39 28.68 8,234,531 +0.07(+0.25%)
Mar 26, 2013 28.35 28.65 28.24 28.61 9,638,223 +0.30(+1.04%)
Mar 25, 2013 28.46 28.46 28.13 28.32 37,298,104 -0.09(-0.32%)
Mar 22, 2013 28.09 28.47 27.99 28.41 36,736,460 +0.48(+1.71%)
Mar 21, 2013 28.00 28.06 27.91 27.93 12,412,984 -0.11(-0.40%)
Mar 20, 2013 27.78 28.11 27.70 28.04 17,837,920 +0.37(+1.35%)
Mar 19, 2013 27.39 27.72 27.33 27.67 13,772,757 +0.32(+1.18%)
Mar 18, 2013 27.04 27.52 27.02 27.35 12,828,308 -0.06(-0.21%)
Mar 15, 2013 27.06 27.42 26.91 27.40 18,796,970 +0.34(+1.25%)
Mar 14, 2013 27.08 27.16 26.82 27.07 17,589,820 -0.01(-0.03%)
Mar 13, 2013 26.84 27.13 26.70 27.07 13,598,349 +0.19(+0.71%)
Mar 12, 2013 26.40 26.88 26.40 26.88 14,597,134 +0.49(+1.87%)
Mar 11, 2013 26.23 26.49 26.21 26.39 9,547,414 +0.08(+0.32%)
Mar 08, 2013 26.41 26.48 26.23 26.31 14,975,088 -0.09(-0.35%)
Mar 07, 2013 26.57 26.59 26.38 26.40 10,865,064 -0.16(-0.61%)
Mar 06, 2013 26.45 26.62 26.37 26.56 10,278,790 +0.13(+0.51%)
Mar 05, 2013 26.02 26.45 26.02 26.42 10,896,343 +0.44(+1.71%)
Mar 04, 2013 25.62 25.99 25.62 25.98 10,236,323 -0.15(-0.57%)
Mar 01, 2013 25.95 26.20 25.87 26.13 13,865,911 +0.13(+0.49%)
Feb 28, 2013 26.00 26.13 25.88 26.00 13,263,495 -0.09(-0.35%)
Feb 27, 2013 25.62 26.18 25.54 26.09 10,478,427 +0.50(+1.95%)
Feb 26, 2013 25.70 25.87 25.55 25.59 9,514,781 +0.04(+0.14%)
Feb 25, 2013 26.01 26.09 25.56 25.56 11,060,194 -0.39(-1.52%)
Feb 22, 2013 25.82 26.00 25.82 25.95 7,148,258 +0.15(+0.57%)
Feb 21, 2013 25.75 25.87 25.68 25.81 10,038,148 +0.00(+0.00%)
Feb 20, 2013 25.92 26.02 25.79 25.81 8,210,145 -0.18(-0.68%)
Feb 19, 2013 25.73 26.01 25.73 25.98 7,844,276 +0.25(+0.98%)
Feb 15, 2013 25.81 25.90 25.66 25.73 10,012,525 +0.00(+0.00%)
Feb 14, 2013 25.36 25.81 25.35 25.73 10,533,097 +0.32(+1.27%)
Feb 13, 2013 25.67 25.69 25.34 25.41 16,994,952 -0.28(-1.10%)
Feb 12, 2013 25.96 26.00 25.69 25.69 9,518,363 -0.29(-1.11%)
Feb 11, 2013 25.92 26.08 25.88 25.97 7,561,980 -0.07(-0.27%)
Feb 08, 2013 25.67 26.05 25.67 26.05 12,031,462 +0.38(+1.48%)
Feb 07, 2013 25.73 25.86 25.52 25.67 11,416,562 -0.04(-0.16%)
Feb 06, 2013 25.61 25.84 25.59 25.71 21,657,972 +0.02(+0.08%)
Feb 04, 2013 25.67 25.88 25.59 25.69 12,173,325 -0.27(-1.06%)
Feb 01, 2013 25.62 26.00 25.56 25.96 16,797,036 +0.54(+2.13%)
Jan 31, 2013 25.67 25.78 25.16 25.42 20,286,250 -0.34(-1.31%)
Jan 30, 2013 25.69 25.79 25.57 25.76 15,616,106 +0.06(+0.22%)
Jan 29, 2013 25.48 25.78 25.47 25.70 13,509,274 +0.09(+0.36%)
Jan 28, 2013 25.45 25.71 25.35 25.61 18,534,102 -0.20(-0.76%)
Jan 25, 2013 25.22 25.82 25.22 25.81 28,491,942 +0.62(+2.46%)
Jan 24, 2013 24.58 25.30 24.55 25.19 30,472,748 +0.64(+2.61%)
Jan 23, 2013 24.44 24.55 24.34 24.55 18,126,248 +0.04(+0.14%)
Jan 22, 2013 24.17 24.52 24.14 24.51 13,183,343 +0.27(+1.13%)
Jan 18, 2013 24.06 24.25 23.98 24.24 10,555,832 +0.13(+0.55%)
Jan 17, 2013 24.21 24.24 24.04 24.10 9,507,169 -0.04(-0.17%)
Jan 16, 2013 24.05 24.20 24.04 24.15 8,926,701 +0.02(+0.09%)
Jan 15, 2013 23.94 24.17 23.93 24.12 11,615,806 +0.06(+0.23%)
Jan 14, 2013 24.01 24.12 23.99 24.07 7,960,812 +0.06(+0.26%)
Jan 11, 2013 23.92 24.08 23.88 24.01 10,012,546 +0.03(+0.12%)
Jan 10, 2013 23.74 23.99 23.70 23.98 11,293,540 +0.29(+1.22%)
Jan 09, 2013 23.56 23.70 23.48 23.69 16,694,592 +0.13(+0.57%)
Jan 08, 2013 23.46 23.67 23.46 23.56 13,721,794 +0.06(+0.27%)
Jan 07, 2013 23.40 23.59 23.36 23.49 8,598,644 +0.04(+0.15%)
Jan 04, 2013 23.44 23.51 23.27 23.46 12,272,394 +0.08(+0.33%)
Jan 03, 2013 23.02 23.41 22.94 23.38 14,617,668 +0.37(+1.62%)
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.