Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.70 16.77 16.33 16.33 23,713,908 -0.18(-1.06%)
Apr 27, 2007 16.50 16.57 16.41 16.51 13,037,156 -0.03(-0.20%)
Apr 26, 2007 17.16 17.16 16.06 16.54 30,398,240 -0.27(-1.58%)
Apr 25, 2007 16.33 16.86 16.18 16.81 28,584,170 +0.52(+3.20%)
Apr 24, 2007 16.17 16.31 16.05 16.29 16,204,647 +0.15(+0.95%)
Apr 23, 2007 16.24 16.28 16.08 16.14 13,287,370 -0.09(-0.56%)
Apr 20, 2007 16.09 16.30 16.04 16.23 16,061,438 +0.14(+0.88%)
Apr 19, 2007 15.73 16.21 15.28 16.09 15,962,076 +0.09(+0.57%)
Apr 18, 2007 15.93 16.08 15.81 16.00 13,393,067 -0.02(-0.11%)
Apr 17, 2007 15.86 16.27 15.86 16.01 22,115,310 -0.10(-0.60%)
Apr 16, 2007 15.99 16.21 15.99 16.11 22,378,992 +0.08(+0.49%)
Apr 13, 2007 15.66 16.10 15.61 16.03 20,705,954 +0.44(+2.80%)
Apr 12, 2007 15.66 15.66 15.48 15.59 14,577,078 +0.02(+0.11%)
Apr 11, 2007 15.73 15.79 15.50 15.58 16,632,726 -0.15(-0.97%)
Apr 10, 2007 15.57 15.76 15.54 15.73 12,438,593 +0.07(+0.47%)
Apr 09, 2007 15.75 15.87 15.63 15.66 13,755,304 -0.09(-0.58%)
Apr 05, 2007 15.72 15.79 15.63 15.75 7,800,993 +0.02(+0.14%)
Apr 04, 2007 15.62 15.78 15.59 15.72 9,070,957 +0.14(+0.87%)
Apr 03, 2007 15.72 15.79 15.49 15.59 18,201,876 -0.19(-1.22%)
Apr 02, 2007 15.72 15.80 15.63 15.78 14,779,396 +0.07(+0.43%)
Mar 30, 2007 15.80 15.85 15.57 15.71 12,366,090 -0.08(-0.54%)
Mar 29, 2007 15.63 15.90 15.63 15.80 22,053,874 +0.16(+1.05%)
Mar 28, 2007 15.73 15.79 15.56 15.63 13,410,379 -0.10(-0.65%)
Mar 27, 2007 15.73 15.85 15.58 15.73 21,742,892 +0.10(+0.65%)
Mar 26, 2007 15.53 15.67 15.42 15.63 10,900,019 +0.01(+0.07%)
Mar 23, 2007 15.74 15.79 15.46 15.62 12,067,483 -0.11(-0.68%)
Mar 22, 2007 15.25 15.84 15.12 15.73 14,289,502 +0.05(+0.29%)
Mar 21, 2007 15.31 15.71 15.18 15.68 13,700,500 +0.32(+2.06%)
Mar 20, 2007 15.25 15.54 15.18 15.37 14,717,115 +0.12(+0.78%)
Mar 19, 2007 15.28 15.34 15.13 15.25 11,930,639 +0.07(+0.45%)
Mar 16, 2007 15.35 15.36 14.95 15.18 27,112,608 -0.17(-1.11%)
Mar 15, 2007 15.25 15.36 15.17 15.35 19,943,114 +0.06(+0.37%)
Mar 14, 2007 15.49 15.31 15.00 15.29 19,376,864 +0.12(+0.82%)
Mar 13, 2007 15.49 15.54 15.15 15.17 16,563,108 -0.32(-2.05%)
Mar 12, 2007 15.24 15.50 15.17 15.49 14,678,319 +0.25(+1.63%)
Mar 09, 2007 15.51 15.51 15.23 15.24 10,622,877 -0.14(-0.88%)
Mar 08, 2007 15.41 15.46 15.31 15.37 12,151,309 +0.02(+0.15%)
Mar 07, 2007 15.24 15.43 15.12 15.35 22,624,186 +0.06(+0.41%)
Mar 06, 2007 14.99 15.29 14.94 15.29 16,706,570 +0.37(+2.50%)
Mar 05, 2007 14.78 15.12 14.73 14.91 12,827,983 -0.04(-0.26%)
Mar 02, 2007 15.07 15.11 14.80 14.95 13,533,629 -0.12(-0.83%)
Mar 01, 2007 14.86 15.24 14.72 15.08 20,501,000 +0.15(+0.99%)
Feb 28, 2007 14.90 14.99 14.70 14.93 19,762,020 +0.01(+0.08%)
Feb 27, 2007 15.25 15.40 14.65 14.92 19,783,222 -0.47(-3.05%)
Feb 26, 2007 15.32 15.47 15.25 15.39 9,248,507 +0.08(+0.52%)
Feb 23, 2007 15.33 15.37 15.25 15.31 13,403,065 -0.02(-0.15%)
Feb 22, 2007 15.31 15.36 15.27 15.33 12,955,542 -0.01(-0.07%)
Feb 21, 2007 15.42 15.56 15.29 15.34 11,459,795 -0.19(-1.24%)
Feb 20, 2007 15.61 15.71 15.48 15.54 11,793,361 -0.11(-0.69%)
Feb 16, 2007 15.65 15.97 15.35 15.64 9,548,504 -0.07(-0.47%)
Feb 15, 2007 15.67 15.78 15.55 15.72 10,503,797 +0.03(+0.18%)
Feb 14, 2007 15.62 15.84 15.60 15.69 8,815,210 +0.07(+0.47%)
Feb 13, 2007 15.40 15.62 15.39 15.62 14,365,076 +0.00(+0.00%)
Feb 12, 2007 15.38 15.70 15.20 15.62 33,366,398 -0.53(-3.26%)
Feb 09, 2007 16.30 16.31 16.14 16.14 12,136,291 -0.10(-0.63%)
Feb 08, 2007 16.22 16.33 16.22 16.24 14,940,861 -0.09(-0.55%)
Feb 07, 2007 16.24 16.41 16.20 16.33 18,176,522 +0.06(+0.38%)
Feb 06, 2007 16.26 16.30 16.14 16.27 10,340,724 +0.01(+0.07%)
Feb 05, 2007 16.15 16.30 16.09 16.26 14,916,656 +0.05(+0.31%)
Feb 02, 2007 16.30 16.41 16.05 16.21 17,751,438 -0.09(-0.56%)
Feb 01, 2007 16.36 16.60 16.27 16.30 36,033,260 +0.01(+0.03%)
Jan 31, 2007 16.53 16.63 16.23 16.30 42,276,492 +0.43(+2.71%)
Jan 30, 2007 15.57 15.89 15.57 15.87 29,045,510 +0.34(+2.19%)
Jan 29, 2007 15.67 16.00 15.44 15.53 62,062,008 +0.69(+4.65%)
Jan 26, 2007 14.84 14.91 14.69 14.84 13,914,545 -0.04(-0.27%)
Jan 25, 2007 15.20 15.20 14.86 14.87 14,221,432 -0.40(-2.63%)
Jan 24, 2007 15.07 15.28 14.99 15.28 10,834,712 +0.18(+1.20%)
Jan 23, 2007 15.02 15.20 14.95 15.10 9,586,490 +0.11(+0.72%)
Jan 22, 2007 15.13 15.18 14.89 14.99 11,358,736 -0.08(-0.56%)
Jan 19, 2007 15.16 15.28 15.06 15.07 12,134,348 -0.02(-0.15%)
Jan 18, 2007 15.28 15.29 14.95 15.10 19,166,442 -0.11(-0.74%)
Jan 17, 2007 15.07 15.23 14.97 15.21 15,008,528 +0.17(+1.13%)
Jan 16, 2007 14.86 15.04 14.78 15.04 14,019,844 +0.18(+1.22%)
Jan 12, 2007 14.91 15.07 14.77 14.86 13,445,467 -0.16(-1.09%)
Jan 11, 2007 14.83 15.04 14.70 15.02 14,606,941 +0.19(+1.30%)
Jan 10, 2007 14.84 14.86 14.62 14.83 10,116,167 -0.01(-0.04%)
Jan 09, 2007 14.85 14.89 14.72 14.84 13,272,854 +0.06(+0.42%)
Jan 08, 2007 14.77 14.81 14.56 14.77 13,966,664 -0.05(-0.31%)
Jan 05, 2007 15.11 15.13 14.74 14.82 14,148,288 -0.29(-1.91%)
Jan 04, 2007 14.97 15.30 14.87 15.11 26,092,708 +0.18(+1.18%)
Jan 03, 2007 14.84 15.07 14.83 14.93 19,981,630 +0.03(+0.23%)
Dec 29, 2006 14.86 14.92 14.81 14.90 14,125,850 +0.01(+0.04%)
Dec 28, 2006 14.89 14.95 14.84 14.89 8,674,484 +0.01(+0.08%)
Dec 27, 2006 14.80 14.93 14.77 14.88 10,106,273 +0.13(+0.88%)
Dec 26, 2006 14.70 14.80 14.68 14.75 6,247,296 +0.03(+0.23%)
Dec 22, 2006 14.74 14.78 14.57 14.72 9,066,530 -0.03(-0.19%)
Dec 21, 2006 14.53 14.77 14.48 14.74 13,160,311 +0.16(+1.09%)
Dec 20, 2006 14.50 14.65 14.47 14.59 10,184,718 +0.07(+0.47%)
Dec 19, 2006 14.46 14.58 14.37 14.52 11,097,608 +0.07(+0.47%)
Dec 18, 2006 14.43 14.54 14.42 14.45 9,293,736 -0.05(-0.31%)
Dec 15, 2006 14.48 14.53 14.42 14.50 15,521,421 +0.01(+0.08%)
Dec 14, 2006 14.48 14.71 14.42 14.48 12,816,851 +0.05(+0.31%)
Dec 13, 2006 14.40 14.47 14.33 14.44 13,055,541 +0.03(+0.20%)
Dec 12, 2006 14.39 14.44 14.29 14.41 14,512,596 +0.02(+0.16%)
Dec 11, 2006 14.35 14.46 14.32 14.39 8,593,742 +0.04(+0.28%)
Dec 08, 2006 14.30 14.46 14.19 14.35 10,670,226 +0.06(+0.40%)
Dec 07, 2006 14.40 14.45 14.22 14.29 10,714,219 -0.08(-0.55%)
Dec 06, 2006 14.31 14.40 14.15 14.37 11,262,977 +0.06(+0.40%)
Dec 05, 2006 14.29 14.40 14.10 14.31 12,721,445 +0.03(+0.20%)
Dec 04, 2006 14.10 14.34 14.06 14.29 14,832,028 +0.23(+1.61%)
Dec 01, 2006 14.02 14.08 13.92 14.06 8,087,739 +0.01(+0.04%)
Nov 30, 2006 14.01 14.14 13.95 14.05 7,944,101 +0.02(+0.16%)
Nov 29, 2006 13.98 14.07 13.93 14.03 8,004,171 +0.09(+0.65%)
Nov 28, 2006 13.92 14.00 13.88 13.94 8,577,135 +0.02(+0.16%)
Nov 27, 2006 13.85 13.99 13.82 13.92 12,212,262 +0.07(+0.49%)
Nov 24, 2006 13.90 13.96 13.85 13.85 4,354,203 -0.15(-1.05%)
Nov 22, 2006 13.97 14.04 13.83 14.00 12,211,909 +0.13(+0.94%)
Nov 21, 2006 13.86 13.99 13.80 13.87 12,428,868 -0.03(-0.20%)
Nov 20, 2006 13.99 14.07 13.82 13.90 15,029,553 -0.14(-1.01%)
Nov 17, 2006 13.90 14.05 13.88 14.04 12,044,419 +0.08(+0.57%)
Nov 16, 2006 13.85 13.99 13.80 13.96 10,521,818 +0.09(+0.65%)
Nov 15, 2006 13.74 13.87 13.67 13.87 14,668,778 +0.03(+0.25%)
Nov 14, 2006 13.78 13.87 13.56 13.83 15,341,034 +0.02(+0.12%)
Nov 13, 2006 13.77 13.97 13.76 13.82 10,975,524 -0.01(-0.04%)
Nov 10, 2006 13.90 13.95 13.75 13.82 13,984,155 -0.09(-0.65%)
Nov 09, 2006 14.04 14.10 13.79 13.91 13,934,686 -0.13(-0.93%)
Nov 08, 2006 14.08 14.15 13.95 14.04 11,847,425 -0.15(-1.08%)
Nov 07, 2006 14.04 14.24 13.94 14.20 14,300,760 +0.20(+1.42%)
Nov 06, 2006 13.86 14.04 13.86 14.00 12,074,278 +0.11(+0.82%)
Nov 03, 2006 13.91 13.92 13.77 13.88 11,029,057 +0.03(+0.25%)
Nov 02, 2006 13.95 14.07 13.79 13.85 13,987,512 -0.08(-0.61%)
Nov 01, 2006 14.09 14.12 13.90 13.94 13,789,457 -0.07(-0.53%)
Oct 31, 2006 13.82 14.04 13.73 14.01 17,305,504 +0.24(+1.73%)
Oct 30, 2006 13.95 13.97 13.75 13.77 12,591,234 -0.20(-1.46%)
Oct 27, 2006 13.88 13.99 13.70 13.97 16,922,822 +0.09(+0.65%)
Oct 26, 2006 14.03 14.10 13.54 13.88 20,893,636 -0.07(-0.53%)
Oct 25, 2006 14.06 14.12 13.84 13.96 15,776,896 -0.05(-0.36%)
Oct 24, 2006 13.91 14.02 13.74 14.01 14,431,148 +0.10(+0.73%)
Oct 23, 2006 13.77 13.92 13.70 13.91 11,185,239 +0.05(+0.33%)
Oct 20, 2006 13.95 13.97 13.69 13.86 14,281,503 -0.09(-0.65%)
Oct 19, 2006 14.02 14.02 13.87 13.95 7,858,059 -0.05(-0.32%)
Oct 18, 2006 13.94 14.04 13.91 14.00 9,815,640 +0.15(+1.10%)
Oct 17, 2006 13.81 13.92 13.80 13.84 8,237,385 -0.03(-0.24%)
Oct 16, 2006 13.89 13.97 13.82 13.88 6,657,893 -0.02(-0.12%)
Oct 13, 2006 13.94 14.00 13.83 13.90 8,716,003 -0.03(-0.20%)
Oct 12, 2006 13.81 13.97 13.63 13.92 14,599,698 +0.17(+1.23%)
Oct 11, 2006 13.87 13.92 13.73 13.75 7,628,909 -0.11(-0.78%)
Oct 10, 2006 13.86 13.91 13.67 13.86 9,388,082 +0.06(+0.45%)
Oct 09, 2006 13.82 13.82 13.67 13.80 10,552,559 -0.02(-0.16%)
Oct 06, 2006 13.79 13.91 13.75 13.82 12,647,594 -0.06(-0.41%)
Oct 05, 2006 13.84 13.98 13.83 13.88 22,209,526 -0.06(-0.41%)
Oct 04, 2006 13.86 14.01 13.85 13.94 12,847,593 -0.11(-0.81%)
Oct 03, 2006 14.01 14.11 13.95 14.05 13,633,452 +0.08(+0.57%)
Oct 02, 2006 14.17 14.17 13.97 13.97 8,660,173 -0.14(-0.96%)
Sep 29, 2006 14.03 14.16 13.96 14.10 9,951,328 +0.04(+0.28%)
Sep 28, 2006 14.15 14.21 13.97 14.07 15,852,337 -0.08(-0.60%)
Sep 27, 2006 14.15 14.20 14.01 14.15 15,095,453 -0.06(-0.40%)
Sep 26, 2006 14.10 14.21 14.04 14.21 16,819,996 +0.02(+0.12%)
Sep 25, 2006 14.21 14.29 14.03 14.19 13,314,020 +0.01(+0.04%)
Sep 22, 2006 13.99 14.18 13.81 14.18 16,130,250 +0.20(+1.42%)
Sep 21, 2006 14.09 14.14 13.92 13.99 11,568,982 -0.10(-0.72%)
Sep 20, 2006 14.12 14.12 13.99 14.09 14,853,229 +0.10(+0.73%)
Sep 19, 2006 14.08 14.08 13.90 13.99 14,995,454 -0.10(-0.68%)
Sep 18, 2006 14.14 14.21 13.98 14.08 16,338,375 -0.02(-0.16%)
Sep 15, 2006 14.21 14.21 14.08 14.10 26,152,778 +0.14(+0.97%)
Sep 14, 2006 14.07 14.10 13.89 13.97 18,117,866 -0.07(-0.52%)
Sep 13, 2006 13.86 14.08 13.86 14.04 29,328,016 +0.28(+2.02%)
Sep 12, 2006 13.84 13.85 13.37 13.77 48,549,404 +0.53(+3.98%)
Sep 11, 2006 13.01 13.33 12.94 13.24 20,849,998 +0.12(+0.91%)
Sep 08, 2006 12.98 13.14 12.85 13.12 14,525,670 +0.27(+2.07%)
Sep 07, 2006 12.81 12.95 12.79 12.85 23,942,550 +0.05(+0.35%)
Sep 06, 2006 12.74 12.87 12.74 12.81 13,996,523 -0.08(-0.66%)
Sep 05, 2006 12.70 12.93 12.59 12.89 27,113,548 -0.10(-0.74%)
Sep 01, 2006 12.96 13.05 12.79 12.99 55,880,084 +0.68(+5.52%)
Aug 31, 2006 12.45 12.45 12.30 12.31 13,191,053 -0.13(-1.05%)
Aug 30, 2006 12.39 12.51 12.38 12.44 9,943,731 +0.03(+0.23%)
Aug 29, 2006 12.33 12.42 12.28 12.41 10,930,471 +0.12(+0.97%)
Aug 28, 2006 12.30 12.42 12.28 12.29 10,268,109 +0.02(+0.18%)
Aug 25, 2006 12.23 12.32 12.22 12.27 12,670,386 +0.02(+0.19%)
Aug 24, 2006 12.24 12.33 12.22 12.25 12,815,084 +0.01(+0.05%)
Aug 23, 2006 12.36 12.41 12.19 12.24 18,035,888 -0.12(-0.96%)
Aug 22, 2006 12.23 12.42 12.22 12.36 16,992,256 +0.16(+1.35%)
Aug 21, 2006 12.31 12.37 12.16 12.20 20,519,964 -0.05(-0.42%)
Aug 18, 2006 12.16 12.31 12.02 12.25 25,129,288 +0.09(+0.74%)
Aug 17, 2006 12.03 12.20 11.90 12.16 33,113,320 +0.23(+1.90%)
Aug 16, 2006 11.84 11.97 11.80 11.93 26,773,798 +0.16(+1.40%)
Aug 15, 2006 11.63 11.80 11.63 11.77 29,883,134 +0.22(+1.86%)
Aug 14, 2006 11.52 11.66 11.47 11.55 32,831,872 +0.10(+0.84%)
Aug 11, 2006 11.79 11.80 11.37 11.46 67,688,992 -0.33(-2.83%)
Aug 10, 2006 11.89 11.95 11.79 11.79 41,072,616 -0.16(-1.37%)
Aug 09, 2006 12.05 12.16 11.94 11.95 64,221,884 -0.05(-0.42%)
Aug 08, 2006 11.86 12.27 11.80 12.01 113,829,056 -0.88(-6.85%)
Aug 07, 2006 12.80 13.02 12.76 12.89 32,796,184 +0.01(+0.09%)
Aug 04, 2006 13.02 13.02 12.31 12.88 65,211,100 -0.59(-4.37%)
Aug 03, 2006 13.41 13.50 13.34 13.47 8,931,549 +0.06(+0.42%)
Aug 02, 2006 13.50 13.51 13.34 13.41 12,949,889 -0.06(-0.46%)
Aug 01, 2006 13.57 13.57 13.27 13.47 16,160,815 -0.10(-0.71%)
Jul 31, 2006 13.56 13.91 13.52 13.57 29,286,850 -0.28(-2.04%)
Jul 28, 2006 13.61 14.04 13.48 13.85 27,757,004 +0.24(+1.79%)
Jul 27, 2006 14.21 14.26 13.43 13.61 51,936,124 -1.10(-7.50%)
Jul 26, 2006 14.66 14.78 14.63 14.71 16,140,674 +0.06(+0.39%)
Jul 25, 2006 14.69 14.80 14.58 14.65 12,038,059 -0.04(-0.27%)
Jul 24, 2006 14.44 14.77 14.46 14.69 14,888,741 +0.25(+1.76%)
Jul 21, 2006 14.56 14.60 14.33 14.44 10,060,691 -0.07(-0.51%)
Jul 20, 2006 14.49 14.65 14.39 14.51 12,107,493 +0.05(+0.35%)
Jul 19, 2006 14.04 14.59 14.01 14.46 14,693,160 +0.52(+3.74%)
Jul 18, 2006 13.92 14.04 13.78 13.94 7,078,561 -0.02(-0.12%)
Jul 17, 2006 13.90 14.07 13.87 13.96 5,116,917 +0.06(+0.41%)
Jul 14, 2006 13.98 14.08 13.82 13.90 7,214,249 -0.12(-0.89%)
Jul 13, 2006 14.22 14.29 13.88 14.03 11,468,276 -0.17(-1.20%)
Jul 12, 2006 14.47 14.47 14.17 14.20 9,361,934 -0.23(-1.57%)
Jul 11, 2006 14.37 14.48 14.22 14.42 8,475,722 +0.06(+0.39%)
Jul 10, 2006 14.34 14.41 14.30 14.37 6,696,585 +0.03(+0.20%)
Jul 07, 2006 14.31 14.50 14.31 14.34 9,291,793 -0.03(-0.24%)
Jul 06, 2006 14.27 14.40 14.27 14.37 12,885,578 +0.10(+0.67%)
Jul 05, 2006 14.31 14.48 14.23 14.27 11,846,011 -0.29(-2.02%)
Jul 03, 2006 14.64 14.65 14.55 14.57 5,201,192 -0.07(-0.46%)
Jun 30, 2006 14.57 14.67 14.50 14.64 11,597,427 +0.09(+0.62%)
Jun 29, 2006 14.52 14.60 14.38 14.55 16,524,593 +0.25(+1.78%)
Jun 28, 2006 14.35 14.50 14.26 14.29 8,444,097 -0.02(-0.16%)
Jun 27, 2006 14.56 14.58 14.27 14.31 13,106,424 -0.24(-1.67%)
Jun 26, 2006 14.44 14.63 14.27 14.56 13,353,595 +0.12(+0.82%)
Jun 23, 2006 14.45 14.58 14.37 14.44 10,161,220 -0.07(-0.47%)
Jun 22, 2006 14.54 14.57 14.30 14.51 13,225,328 -0.05(-0.35%)
Jun 21, 2006 14.47 14.70 14.45 14.56 12,729,926 +0.09(+0.63%)
Jun 20, 2006 14.38 14.52 14.32 14.47 14,237,157 +0.08(+0.55%)
Jun 19, 2006 14.34 14.44 14.23 14.39 10,849,023 +0.14(+0.95%)
Jun 16, 2006 14.21 14.31 14.20 14.25 12,211,379 -0.05(-0.36%)
Jun 15, 2006 14.04 14.31 14.04 14.30 14,366,307 +0.29(+2.10%)
Jun 14, 2006 14.02 14.09 13.89 14.01 13,789,457 -0.04(-0.28%)
Jun 13, 2006 13.88 14.23 13.86 14.05 16,366,467 +0.19(+1.39%)
Jun 12, 2006 14.17 14.21 13.86 13.86 10,160,513 -0.27(-1.88%)
Jun 09, 2006 14.26 14.30 14.10 14.12 8,643,035 -0.17(-1.19%)
Jun 08, 2006 14.01 14.33 13.99 14.29 16,557,278 +0.20(+1.41%)
Jun 07, 2006 14.16 14.25 14.08 14.09 7,016,724 -0.06(-0.40%)
Jun 06, 2006 14.21 14.30 14.05 14.15 9,478,010 -0.09(-0.64%)
Jun 05, 2006 14.22 14.38 14.20 14.24 12,912,256 -0.06(-0.43%)
Jun 02, 2006 14.21 14.38 14.12 14.30 10,829,235 +0.07(+0.48%)
Jun 01, 2006 13.90 14.29 13.87 14.23 11,607,144 +0.34(+2.44%)
May 31, 2006 13.88 13.98 13.78 13.90 13,046,531 -0.01(-0.04%)
May 30, 2006 14.15 14.20 13.88 13.90 13,301,299 -0.22(-1.56%)
May 26, 2006 13.95 14.15 13.94 14.12 8,687,204 +0.19(+1.38%)
May 25, 2006 13.62 13.97 13.61 13.93 9,608,928 +0.36(+2.67%)
May 24, 2006 13.59 13.75 13.54 13.57 12,589,998 -0.01(-0.08%)
May 23, 2006 13.48 13.70 13.45 13.58 9,354,866 +0.07(+0.54%)
May 22, 2006 13.60 13.85 13.50 13.50 9,813,520 -0.18(-1.28%)
May 19, 2006 13.74 13.74 13.50 13.68 9,959,808 +0.01(+0.08%)
May 18, 2006 13.59 13.90 13.14 13.67 9,863,166 +0.01(+0.08%)
May 17, 2006 13.81 13.99 13.61 13.66 10,598,142 -0.25(-1.79%)
May 16, 2006 13.80 14.13 13.80 13.91 10,255,565 +0.06(+0.45%)
May 15, 2006 13.72 14.01 13.71 13.84 8,499,397 +0.10(+0.70%)
May 12, 2006 13.91 14.01 13.73 13.75 10,316,696 -0.19(-1.34%)
May 11, 2006 14.07 14.17 13.89 13.94 11,759,969 -0.19(-1.32%)
May 10, 2006 14.16 14.21 14.09 14.12 7,921,486 -0.06(-0.44%)
May 09, 2006 14.20 14.23 14.12 14.18 7,428,558 -0.03(-0.20%)
May 08, 2006 14.32 14.33 14.17 14.21 11,153,968 -0.10(-0.67%)
May 05, 2006 14.26 14.38 14.16 14.31 8,723,776 +0.14(+1.00%)
May 04, 2006 14.12 14.21 14.10 14.17 7,590,924 +0.08(+0.56%)
May 03, 2006 14.09 14.21 14.04 14.09 8,324,133 -0.06(-0.40%)
May 02, 2006 14.22 14.22 14.03 14.14 10,021,999 -0.01(-0.04%)
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.