Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Thermo Fisher Scientific
(NY:
TMO
)
581.09
+1.25 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
137.69
139.12
137.10
138.51
1,191,214
+0.78(+0.57%)
Mar 30, 2016
137.98
138.96
137.30
137.73
914,114
+0.63(+0.46%)
Mar 29, 2016
135.38
137.23
134.71
137.11
1,235,022
+1.59(+1.17%)
Mar 28, 2016
136.56
136.84
135.12
135.52
846,115
-0.48(-0.35%)
Mar 24, 2016
135.15
136.00
136.00
136.00
1,014,842
+0.20(+0.14%)
Mar 23, 2016
135.98
136.72
135.41
135.81
1,100,484
-0.03(-0.02%)
Mar 22, 2016
136.13
136.94
135.37
135.83
1,652,985
-0.76(-0.56%)
Mar 21, 2016
136.47
137.13
135.86
136.60
1,309,345
-0.36(-0.26%)
Mar 18, 2016
135.83
137.71
134.77
136.96
3,344,438
+1.71(+1.27%)
Mar 17, 2016
135.79
136.30
133.61
135.25
2,439,207
-0.81(-0.60%)
Mar 16, 2016
135.29
136.40
134.47
136.06
1,289,624
+0.80(+0.59%)
Mar 15, 2016
135.58
135.76
134.05
135.26
1,558,041
-1.48(-1.08%)
Mar 14, 2016
136.58
137.52
135.84
136.73
1,149,303
-0.44(-0.32%)
Mar 11, 2016
135.86
137.80
135.78
137.17
2,081,319
+2.36(+1.75%)
Mar 10, 2016
135.78
136.97
133.59
134.82
2,454,580
-0.19(-0.14%)
Mar 09, 2016
136.47
137.07
134.34
135.00
2,649,201
-0.91(-0.67%)
Mar 08, 2016
137.04
137.82
135.62
135.91
2,253,854
-2.41(-1.75%)
Mar 07, 2016
135.56
138.39
134.16
138.32
3,257,118
+1.22(+0.89%)
Mar 04, 2016
135.62
137.78
135.31
137.10
2,410,595
+1.59(+1.18%)
Mar 03, 2016
134.61
135.87
133.35
135.51
2,171,580
+0.54(+0.40%)
Mar 02, 2016
131.77
135.42
131.65
134.97
3,354,641
+2.78(+2.10%)
Mar 01, 2016
126.88
132.65
126.75
132.20
2,658,802
+5.95(+4.71%)
Feb 29, 2016
127.27
128.05
126.19
126.25
2,289,183
-1.48(-1.16%)
Feb 26, 2016
127.96
128.60
127.30
127.73
918,133
+0.14(+0.11%)
Feb 25, 2016
127.04
128.01
126.14
127.59
1,102,839
+0.78(+0.62%)
Feb 24, 2016
125.45
127.11
124.74
126.81
946,161
+0.03(+0.02%)
Feb 23, 2016
128.04
128.54
125.91
126.78
1,273,241
-1.66(-1.29%)
Feb 22, 2016
128.01
128.98
127.35
128.44
958,947
+1.25(+0.98%)
Feb 19, 2016
126.57
127.78
125.39
127.19
1,333,667
+0.46(+0.36%)
Feb 18, 2016
127.29
128.38
126.34
126.73
1,323,075
-0.99(-0.77%)
Feb 17, 2016
125.25
128.61
124.65
127.72
1,875,165
+3.20(+2.57%)
Feb 16, 2016
124.81
125.49
123.54
124.52
2,523,926
+0.92(+0.74%)
Feb 12, 2016
121.68
123.60
123.60
123.60
1,611,106
+3.11(+2.58%)
Feb 11, 2016
120.06
121.45
119.47
120.49
1,475,546
-2.11(-1.72%)
Feb 10, 2016
123.20
126.06
122.37
122.60
1,621,391
+0.99(+0.81%)
Feb 09, 2016
118.27
122.61
117.98
121.61
2,921,704
+2.45(+2.06%)
Feb 08, 2016
118.98
120.02
117.02
119.16
3,027,335
-1.21(-1.01%)
Feb 05, 2016
124.11
124.35
118.54
120.37
4,269,420
-4.51(-3.61%)
Feb 04, 2016
123.48
125.68
123.08
124.89
2,373,087
+1.71(+1.39%)
Feb 03, 2016
125.03
125.03
120.38
123.18
3,054,487
-0.82(-0.66%)
Feb 02, 2016
126.36
126.89
123.65
124.00
1,880,987
-3.71(-2.91%)
Feb 01, 2016
128.27
129.09
126.69
127.71
1,786,128
-1.34(-1.04%)
Jan 29, 2016
126.13
129.05
125.67
129.05
3,263,872
+3.80(+3.03%)
Jan 28, 2016
127.88
129.97
124.28
125.25
4,717,892
-7.49(-5.64%)
Jan 27, 2016
131.00
134.08
130.30
132.74
3,386,002
+1.69(+1.29%)
Jan 26, 2016
131.52
131.98
129.06
131.04
1,762,047
-0.62(-0.47%)
Jan 25, 2016
131.66
133.15
131.22
131.66
1,351,235
-0.57(-0.43%)
Jan 22, 2016
130.55
132.31
129.89
132.23
1,975,037
+3.55(+2.76%)
Jan 21, 2016
130.43
130.57
127.76
128.68
2,245,022
-1.34(-1.03%)
Jan 20, 2016
129.64
131.59
126.59
130.02
2,985,536
-1.82(-1.38%)
Jan 19, 2016
131.50
132.56
129.87
131.84
3,075,909
+2.10(+1.62%)
Jan 15, 2016
131.52
129.74
129.74
129.74
3,410,297
-2.96(-2.23%)
Jan 14, 2016
130.59
134.23
130.40
132.70
2,938,129
+1.97(+1.51%)
Jan 13, 2016
134.29
134.87
129.97
130.72
2,580,004
-3.13(-2.34%)
Jan 12, 2016
133.19
134.76
132.45
133.85
3,160,122
+2.04(+1.55%)
Jan 11, 2016
131.28
134.16
130.35
131.81
2,463,519
+0.70(+0.54%)
Jan 08, 2016
132.51
133.89
130.77
131.10
2,198,206
-0.15(-0.11%)
Jan 07, 2016
131.92
132.18
130.11
131.25
2,528,452
-3.07(-2.28%)
Jan 06, 2016
133.44
135.30
133.44
134.32
2,354,482
-1.04(-0.77%)
Jan 05, 2016
135.83
137.73
135.22
135.35
3,258,686
-0.23(-0.17%)
Jan 04, 2016
136.27
136.96
134.19
135.59
3,364,172
-3.03(-2.19%)
Dec 31, 2015
138.74
138.62
138.62
138.62
1,171,695
-0.99(-0.71%)
Dec 30, 2015
139.78
140.38
139.26
139.60
1,082,198
-0.17(-0.12%)
Dec 29, 2015
138.35
140.23
138.17
139.77
1,448,946
+2.28(+1.66%)
Dec 28, 2015
137.76
137.99
137.32
137.49
855,135
-0.61(-0.44%)
Dec 24, 2015
137.73
138.10
138.10
138.10
379,342
+0.29(+0.21%)
Dec 23, 2015
136.81
138.23
136.46
137.81
1,570,612
+1.46(+1.07%)
Dec 22, 2015
134.95
136.52
134.07
136.35
1,279,909
+1.94(+1.44%)
Dec 21, 2015
132.67
134.50
132.49
134.42
1,356,803
+2.97(+2.26%)
Dec 18, 2015
134.13
134.31
131.44
131.44
2,779,928
-3.57(-2.64%)
Dec 17, 2015
137.08
137.32
134.95
135.01
1,906,830
-2.24(-1.63%)
Dec 16, 2015
135.52
137.53
135.14
137.25
1,736,730
+2.89(+2.15%)
Dec 15, 2015
133.20
135.01
133.20
134.36
1,767,073
+2.03(+1.54%)
Dec 14, 2015
130.80
132.48
130.37
132.32
1,486,244
+1.18(+0.90%)
Dec 11, 2015
130.19
131.97
130.03
131.14
1,578,323
-0.76(-0.58%)
Dec 10, 2015
131.21
132.85
130.78
131.91
1,082,566
+0.72(+0.55%)
Dec 09, 2015
132.19
133.72
130.81
131.18
1,562,238
-1.62(-1.22%)
Dec 08, 2015
131.73
133.71
131.35
132.80
1,586,522
+0.51(+0.38%)
Dec 07, 2015
133.58
133.70
131.72
132.29
1,373,739
-1.50(-1.12%)
Dec 04, 2015
130.39
133.88
129.41
133.80
1,923,775
+4.39(+3.39%)
Dec 03, 2015
133.48
134.34
128.63
129.41
2,425,533
-4.10(-3.07%)
Dec 02, 2015
135.21
135.56
133.27
133.51
1,545,886
-1.54(-1.14%)
Dec 01, 2015
135.55
136.34
133.89
135.05
2,785,662
-0.05(-0.04%)
Nov 30, 2015
136.94
137.30
135.06
135.10
2,673,434
-1.52(-1.11%)
Nov 27, 2015
135.33
136.94
135.33
136.62
659,624
+1.27(+0.94%)
Nov 25, 2015
134.51
135.35
135.35
135.35
1,112,042
+0.68(+0.51%)
Nov 24, 2015
133.33
134.81
132.95
134.67
1,293,871
+0.35(+0.26%)
Nov 23, 2015
134.51
135.29
133.80
134.32
1,863,457
-0.23(-0.17%)
Nov 20, 2015
134.99
135.10
134.14
134.55
2,848,112
+0.43(+0.32%)
Nov 19, 2015
134.49
135.27
133.89
134.12
1,600,431
-0.32(-0.24%)
Nov 18, 2015
132.44
134.65
132.31
134.44
1,541,256
+2.24(+1.69%)
Nov 17, 2015
131.78
133.53
131.72
132.21
1,738,162
-0.10(-0.07%)
Nov 16, 2015
129.42
132.37
129.35
132.31
1,376,285
+3.13(+2.43%)
Nov 13, 2015
129.50
130.50
128.76
129.17
1,381,355
-0.11(-0.08%)
Nov 12, 2015
130.62
131.71
129.26
129.28
1,328,614
-2.36(-1.79%)
Nov 11, 2015
133.14
133.39
131.58
131.64
1,862,814
-1.14(-0.86%)
Nov 10, 2015
131.10
133.21
130.24
132.78
1,990,455
+1.69(+1.29%)
Nov 09, 2015
131.15
131.49
129.80
131.09
1,864,075
+0.00(+0.00%)
Nov 06, 2015
130.77
131.21
129.93
131.09
1,272,526
-0.63(-0.48%)
Nov 05, 2015
131.53
132.49
130.55
131.73
1,799,831
-0.29(-0.22%)
Nov 04, 2015
131.15
132.10
130.19
132.02
1,662,141
+0.97(+0.74%)
Nov 03, 2015
130.88
131.47
129.44
131.06
1,495,872
-0.27(-0.21%)
Nov 02, 2015
128.15
131.54
127.88
131.33
1,658,132
+3.67(+2.87%)
Oct 30, 2015
128.28
129.25
127.66
127.66
2,495,167
-0.58(-0.46%)
Oct 29, 2015
126.15
128.37
125.82
128.24
1,827,017
+2.08(+1.65%)
Oct 28, 2015
123.86
126.22
123.07
126.17
1,519,542
+2.40(+1.94%)
Oct 27, 2015
123.58
124.90
123.38
123.76
1,753,413
-0.23(-0.19%)
Oct 26, 2015
123.75
124.22
123.19
124.00
1,973,468
+0.55(+0.44%)
Oct 23, 2015
121.52
124.24
121.14
123.45
3,415,075
+2.41(+1.99%)
Oct 22, 2015
124.71
124.98
120.72
121.04
3,358,521
-3.04(-2.45%)
Oct 21, 2015
125.66
126.89
121.23
124.08
4,351,876
-1.47(-1.17%)
Oct 20, 2015
125.62
126.49
124.98
125.55
2,128,685
-0.40(-0.32%)
Oct 19, 2015
123.26
125.99
122.97
125.95
2,056,574
+2.57(+2.08%)
Oct 16, 2015
122.86
123.43
122.31
123.38
2,030,878
+0.91(+0.74%)
Oct 15, 2015
121.33
122.54
120.59
122.47
2,300,269
+1.46(+1.21%)
Oct 14, 2015
122.19
123.11
120.57
121.01
1,359,202
-1.47(-1.20%)
Oct 13, 2015
122.08
123.68
121.85
122.48
920,490
-0.41(-0.33%)
Oct 12, 2015
123.13
123.48
122.32
122.89
939,319
-0.61(-0.49%)
Oct 09, 2015
122.76
123.67
122.59
123.50
1,314,347
+0.65(+0.53%)
Oct 08, 2015
121.75
122.85
121.17
122.85
1,540,793
+0.63(+0.52%)
Oct 07, 2015
121.71
122.57
120.99
122.21
2,052,445
+1.08(+0.89%)
Oct 06, 2015
122.36
122.96
119.48
121.13
2,504,937
-2.40(-1.94%)
Oct 05, 2015
121.43
123.73
121.43
123.53
2,229,575
+2.01(+1.65%)
Oct 02, 2015
117.17
121.55
117.06
121.52
1,417,148
+2.33(+1.96%)
Oct 01, 2015
119.77
120.12
118.11
119.19
2,093,016
-0.17(-0.15%)
Sep 30, 2015
117.59
119.50
117.59
119.36
1,991,788
+2.38(+2.04%)
Sep 29, 2015
115.47
118.42
115.31
116.98
2,235,129
+1.67(+1.45%)
Sep 28, 2015
118.27
119.01
114.31
115.31
3,745,070
-4.41(-3.69%)
Sep 25, 2015
121.69
122.37
119.30
119.72
2,045,649
-1.32(-1.09%)
Sep 24, 2015
120.86
121.28
119.76
121.04
1,528,013
-0.61(-0.50%)
Sep 23, 2015
121.83
122.62
121.38
121.65
1,372,153
-0.61(-0.50%)
Sep 22, 2015
122.02
122.43
121.25
122.26
2,129,786
-1.05(-0.85%)
Sep 21, 2015
123.11
124.19
122.28
123.31
1,911,983
+0.54(+0.44%)
Sep 18, 2015
124.32
124.46
122.47
122.78
2,767,294
-2.39(-1.91%)
Sep 17, 2015
123.40
127.64
123.00
125.17
3,150,068
+1.90(+1.54%)
Sep 16, 2015
122.01
123.62
121.43
123.27
2,189,471
+1.16(+0.95%)
Sep 15, 2015
119.94
122.48
119.23
122.10
2,176,945
+2.86(+2.40%)
Sep 14, 2015
120.39
120.39
118.68
119.24
1,299,700
-0.72(-0.60%)
Sep 11, 2015
118.53
120.03
118.04
119.97
1,445,637
+1.00(+0.84%)
Sep 10, 2015
118.19
119.56
118.03
118.97
1,932,071
+0.40(+0.34%)
Sep 09, 2015
121.69
121.82
118.36
118.57
2,256,313
-2.02(-1.67%)
Sep 08, 2015
120.52
120.69
119.13
120.59
1,774,120
+2.46(+2.08%)
Sep 04, 2015
117.66
118.13
118.13
118.13
2,214,308
-1.56(-1.30%)
Sep 03, 2015
120.17
121.14
119.31
119.69
2,445,071
-0.01(-0.01%)
Sep 02, 2015
120.01
120.01
117.66
119.70
2,998,717
+1.30(+1.10%)
Sep 01, 2015
119.92
121.13
117.75
118.41
3,641,580
-3.82(-3.13%)
Aug 31, 2015
123.34
124.05
121.75
122.23
2,668,280
-1.12(-0.91%)
Aug 28, 2015
124.33
124.70
122.49
123.35
1,864,829
-1.36(-1.09%)
Aug 27, 2015
123.55
124.89
122.42
124.70
2,215,013
+2.58(+2.12%)
Aug 26, 2015
119.49
122.31
118.18
122.12
3,153,169
+5.08(+4.34%)
Aug 25, 2015
121.41
121.75
116.92
117.04
2,937,136
-1.58(-1.33%)
Aug 24, 2015
117.87
122.96
115.02
118.62
4,081,038
-6.13(-4.92%)
Aug 21, 2015
127.73
128.73
124.70
124.75
2,098,725
-4.27(-3.31%)
Aug 20, 2015
130.23
130.34
128.94
129.02
2,334,154
-1.35(-1.04%)
Aug 19, 2015
131.08
131.66
130.15
130.38
1,332,673
-1.55(-1.17%)
Aug 18, 2015
132.74
133.28
131.81
131.93
902,521
-0.97(-0.73%)
Aug 17, 2015
131.23
132.98
130.65
132.89
915,097
+1.26(+0.96%)
Aug 14, 2015
130.24
131.85
130.15
131.63
927,369
+1.27(+0.97%)
Aug 13, 2015
131.57
131.74
130.03
130.37
849,583
-0.97(-0.73%)
Aug 12, 2015
130.21
131.67
127.30
131.33
2,279,470
+0.13(+0.10%)
Aug 11, 2015
132.32
133.04
130.50
131.21
1,586,545
-2.54(-1.90%)
Aug 10, 2015
133.60
134.06
133.05
133.74
780,853
+1.13(+0.85%)
Aug 07, 2015
133.49
133.64
130.97
132.61
1,097,871
-0.88(-0.66%)
Aug 06, 2015
134.90
135.63
132.60
133.49
1,091,068
-1.72(-1.28%)
Aug 05, 2015
135.49
135.93
134.58
135.21
1,145,775
+0.90(+0.67%)
Aug 04, 2015
135.20
135.51
134.06
134.32
879,296
-0.65(-0.48%)
Aug 03, 2015
136.00
136.28
134.23
134.97
1,485,184
-1.06(-0.78%)
Jul 31, 2015
135.64
136.73
135.41
136.03
1,220,552
+0.40(+0.29%)
Jul 30, 2015
135.45
136.10
134.02
135.63
971,707
-0.49(-0.36%)
Jul 29, 2015
134.84
136.26
134.84
136.12
1,127,832
+0.95(+0.70%)
Jul 28, 2015
135.25
135.63
134.00
135.17
1,289,187
+1.59(+1.19%)
Jul 27, 2015
134.03
134.14
132.87
133.59
1,423,971
-0.90(-0.67%)
Jul 24, 2015
136.14
137.19
134.15
134.48
1,380,068
-2.59(-1.89%)
Jul 23, 2015
136.98
137.41
136.05
137.07
2,082,235
+0.53(+0.39%)
Jul 22, 2015
136.71
137.71
13.65
136.55
3,499,982
+3.50(+2.63%)
Jul 21, 2015
132.92
133.60
132.31
133.05
1,912,309
+0.29(+0.22%)
Jul 20, 2015
132.41
133.07
132.03
132.76
1,082,549
+0.41(+0.31%)
Jul 17, 2015
132.84
133.35
131.66
132.35
1,515,620
-0.89(-0.67%)
Jul 16, 2015
132.39
133.33
132.31
133.23
1,398,780
+1.37(+1.04%)
Jul 15, 2015
133.91
134.02
131.38
131.86
2,423,567
-1.31(-0.98%)
Jul 14, 2015
131.34
133.59
130.81
133.17
2,834,151
+2.24(+1.71%)
Jul 13, 2015
128.08
131.01
127.47
130.92
1,777,078
+3.57(+2.80%)
Jul 10, 2015
126.49
127.72
125.46
127.36
2,218,934
+2.74(+2.20%)
Jul 09, 2015
126.37
126.74
124.57
124.62
1,272,532
-0.37(-0.30%)
Jul 08, 2015
126.68
127.27
124.90
124.99
1,554,505
-2.68(-2.10%)
Jul 07, 2015
127.58
127.73
125.48
127.67
1,511,667
+0.55(+0.43%)
Jul 06, 2015
126.49
127.63
126.43
127.12
1,503,099
-0.55(-0.43%)
Jul 02, 2015
127.85
127.67
127.67
127.67
1,121,309
+0.13(+0.10%)
Jul 01, 2015
127.39
127.61
126.58
127.54
1,190,872
+1.03(+0.82%)
Jun 30, 2015
127.56
127.97
126.16
126.51
1,345,848
+0.30(+0.24%)
Jun 29, 2015
127.64
128.87
126.06
126.20
1,910,057
-2.69(-2.09%)
Jun 26, 2015
129.51
130.76
128.66
128.90
2,260,272
+0.66(+0.52%)
Jun 25, 2015
126.95
128.66
126.19
128.23
2,044,878
+1.23(+0.97%)
Jun 24, 2015
125.91
128.17
125.65
127.00
2,052,345
+0.70(+0.56%)
Jun 23, 2015
126.73
127.40
125.76
126.30
858,076
-0.53(-0.42%)
Jun 22, 2015
127.19
127.63
126.72
126.83
1,159,485
+0.12(+0.09%)
Jun 19, 2015
126.29
127.03
126.43
126.71
1,998,666
+0.28(+0.22%)
Jun 18, 2015
125.77
127.18
125.77
126.43
2,092,242
+1.01(+0.81%)
Jun 17, 2015
125.77
126.06
124.21
125.42
1,356,056
-0.16(-0.12%)
Jun 16, 2015
126.41
127.04
125.06
125.57
1,466,759
-0.72(-0.57%)
Jun 15, 2015
125.65
126.45
124.99
126.29
2,329,691
-0.47(-0.37%)
Jun 12, 2015
126.61
127.25
125.99
126.76
1,768,200
-0.49(-0.38%)
Jun 11, 2015
127.13
127.48
127.02
127.25
782,445
+0.48(+0.38%)
Jun 10, 2015
125.22
127.06
125.22
126.77
1,217,555
+1.57(+1.25%)
Jun 09, 2015
124.64
125.63
124.11
125.20
2,061,311
+0.29(+0.23%)
Jun 08, 2015
125.86
126.15
124.81
124.91
1,814,744
-1.27(-1.00%)
Jun 05, 2015
125.67
126.49
125.07
126.18
944,072
+0.07(+0.05%)
Jun 04, 2015
125.65
126.42
125.53
126.11
1,285,837
-0.47(-0.37%)
Jun 03, 2015
126.66
126.68
125.80
126.58
1,167,759
+0.40(+0.32%)
Jun 02, 2015
125.72
126.62
124.98
126.18
870,496
+0.11(+0.08%)
Jun 01, 2015
126.44
126.54
125.14
126.07
1,241,712
-0.17(-0.13%)
May 29, 2015
126.83
126.83
125.86
126.23
1,699,685
-0.49(-0.38%)
May 28, 2015
127.28
127.46
126.15
126.72
953,705
-0.84(-0.66%)
May 27, 2015
127.09
127.70
126.53
127.56
1,407,783
+1.16(+0.92%)
May 26, 2015
127.87
128.14
126.40
126.40
1,599,361
-2.29(-1.78%)
May 22, 2015
129.39
128.69
128.69
128.69
1,356,529
-0.67(-0.52%)
May 21, 2015
128.73
129.98
128.38
129.36
2,391,382
+0.80(+0.62%)
May 20, 2015
127.17
129.48
127.13
128.56
1,908,514
+1.43(+1.13%)
May 19, 2015
126.48
127.79
126.21
127.13
1,265,350
+0.56(+0.45%)
May 18, 2015
126.84
127.06
126.34
126.57
1,283,656
-0.19(-0.15%)
May 15, 2015
127.69
127.70
126.29
126.75
1,558,777
-0.91(-0.72%)
May 14, 2015
127.20
127.89
126.36
127.67
1,339,523
+1.22(+0.96%)
May 13, 2015
125.97
126.77
125.67
126.45
2,140,763
+0.23(+0.19%)
May 12, 2015
126.59
126.83
124.75
126.22
1,504,556
-0.25(-0.20%)
May 11, 2015
126.29
126.84
126.10
126.47
988,377
-0.11(-0.08%)
May 08, 2015
125.58
126.81
125.58
126.58
2,179,049
+2.17(+1.75%)
May 07, 2015
124.46
125.13
123.85
124.40
2,376,004
+0.09(+0.07%)
May 06, 2015
123.86
124.38
123.06
124.32
1,893,538
+0.98(+0.80%)
May 05, 2015
122.85
124.18
122.85
123.33
1,384,540
-1.10(-0.88%)
May 04, 2015
124.88
125.60
124.39
124.43
1,211,301
+0.12(+0.09%)
May 01, 2015
123.18
124.39
122.88
124.32
2,355,108
+1.93(+1.58%)
Apr 30, 2015
123.38
124.02
121.97
122.39
2,019,577
-1.41(-1.14%)
Apr 29, 2015
124.02
124.70
123.23
123.80
1,686,115
-0.49(-0.39%)
Apr 28, 2015
124.44
124.64
123.03
124.29
2,512,146
+0.35(+0.28%)
Apr 27, 2015
127.28
127.28
123.67
123.94
3,003,757
-2.68(-2.12%)
Apr 24, 2015
126.69
127.25
125.96
126.61
1,574,838
+0.46(+0.36%)
Apr 23, 2015
126.87
126.89
125.31
126.16
2,314,939
-1.11(-0.87%)
Apr 22, 2015
125.80
129.14
125.42
127.27
3,574,536
-3.65(-2.79%)
Apr 21, 2015
130.76
131.63
130.06
130.92
1,805,437
+0.40(+0.31%)
Apr 20, 2015
129.74
131.02
129.68
130.52
1,416,403
+1.88(+1.46%)
Apr 17, 2015
128.36
128.82
127.44
128.64
2,095,144
-0.38(-0.29%)
Apr 16, 2015
129.77
130.03
128.84
129.02
1,589,030
-1.10(-0.85%)
Apr 15, 2015
129.67
130.47
129.50
130.12
969,429
+0.91(+0.71%)
Apr 14, 2015
129.24
129.68
128.62
129.21
1,102,419
-0.04(-0.03%)
Apr 13, 2015
129.80
130.72
129.24
129.24
832,393
-0.98(-0.75%)
Apr 10, 2015
129.94
130.93
129.44
130.23
842,083
+0.16(+0.12%)
Apr 09, 2015
129.43
130.37
128.96
130.07
770,780
+0.73(+0.57%)
Apr 08, 2015
129.52
130.65
128.65
129.34
1,302,740
-0.19(-0.15%)
Apr 07, 2015
130.45
131.46
129.54
129.54
970,988
-0.47(-0.36%)
Apr 06, 2015
128.99
130.64
128.81
130.00
1,006,583
+0.38(+0.29%)
Apr 02, 2015
128.80
129.62
129.62
129.62
863,722
+1.08(+0.84%)
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
.