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
Becton Dickinson
(NY:
BDX
)
225.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2005
38.84
39.07
38.82
39.01
1,912,640
+0.17(+0.44%)
Oct 28, 2005
38.74
38.87
38.25
38.84
1,520,874
+0.35(+0.92%)
Oct 27, 2005
38.86
39.00
38.48
38.48
985,204
-0.37(-0.95%)
Oct 26, 2005
39.24
39.41
38.77
38.85
1,281,729
-0.41(-1.04%)
Oct 25, 2005
39.81
39.81
39.10
39.26
959,833
-0.65(-1.64%)
Oct 24, 2005
39.08
39.91
39.04
39.91
671,245
+0.85(+2.18%)
Oct 21, 2005
39.54
39.74
39.01
39.06
1,002,639
-0.33(-0.84%)
Oct 20, 2005
39.88
39.89
39.17
39.39
895,948
-0.49(-1.23%)
Oct 19, 2005
39.58
39.88
39.07
39.88
1,045,706
+0.42(+1.07%)
Oct 18, 2005
39.10
39.58
39.08
39.46
760,632
+0.36(+0.92%)
Oct 17, 2005
39.39
39.40
38.82
39.10
1,091,766
-0.42(-1.07%)
Oct 14, 2005
39.10
39.52
38.72
39.52
928,606
+0.42(+1.08%)
Oct 13, 2005
38.85
39.27
38.66
39.10
1,240,874
+0.28(+0.71%)
Oct 12, 2005
38.76
38.96
38.21
38.82
1,185,706
-0.04(-0.10%)
Oct 11, 2005
39.50
39.70
38.77
38.86
1,255,706
-0.69(-1.75%)
Oct 10, 2005
39.79
39.87
39.37
39.55
971,412
-0.28(-0.71%)
Oct 07, 2005
40.02
40.07
39.40
39.84
1,719,294
-0.15(-0.37%)
Oct 06, 2005
39.85
40.30
39.53
39.98
1,183,624
+0.26(+0.66%)
Oct 05, 2005
40.80
40.80
39.72
39.72
777,286
-1.08(-2.66%)
Oct 04, 2005
40.73
41.26
40.68
40.80
826,598
+0.25(+0.63%)
Oct 03, 2005
40.30
40.65
40.10
40.55
909,740
+0.25(+0.63%)
Sep 30, 2005
40.12
40.30
39.91
40.30
840,520
+0.08(+0.21%)
Sep 29, 2005
40.67
40.73
40.05
40.21
1,307,491
-0.53(-1.30%)
Sep 28, 2005
40.28
41.04
40.17
40.74
1,010,316
+0.24(+0.59%)
Sep 27, 2005
40.53
40.81
40.21
40.50
734,089
-0.02(-0.06%)
Sep 26, 2005
40.71
40.89
40.30
40.53
993,922
-0.02(-0.04%)
Sep 23, 2005
40.37
40.64
40.06
40.54
1,095,409
+0.28(+0.69%)
Sep 22, 2005
39.97
40.30
39.70
40.27
1,355,242
+0.26(+0.65%)
Sep 21, 2005
40.62
40.73
39.99
40.00
1,296,952
-0.98(-2.40%)
Sep 20, 2005
40.99
41.36
40.80
40.99
739,814
-0.05(-0.13%)
Sep 19, 2005
41.22
41.22
40.92
41.04
640,799
-0.33(-0.80%)
Sep 16, 2005
41.14
41.38
40.91
41.37
1,723,457
+0.25(+0.60%)
Sep 15, 2005
41.37
41.46
41.04
41.13
695,576
-0.23(-0.56%)
Sep 14, 2005
41.60
41.68
41.34
41.36
909,089
-0.11(-0.26%)
Sep 13, 2005
41.35
41.76
41.35
41.46
1,517,621
-0.29(-0.70%)
Sep 12, 2005
41.51
41.85
41.50
41.76
831,152
+0.25(+0.61%)
Sep 09, 2005
41.43
41.53
41.12
41.50
809,684
+0.20(+0.48%)
Sep 08, 2005
41.16
41.37
41.08
41.30
1,303,848
+0.03(+0.07%)
Sep 07, 2005
41.23
41.37
41.09
41.27
1,137,175
-0.18(-0.44%)
Sep 06, 2005
41.31
41.56
41.13
41.46
1,039,331
+0.22(+0.54%)
Sep 02, 2005
40.91
41.30
40.90
41.23
850,279
+0.35(+0.86%)
Sep 01, 2005
40.30
40.94
40.30
40.88
1,244,256
+0.43(+1.06%)
Aug 31, 2005
40.45
40.45
39.36
40.45
1,266,506
+0.57(+1.43%)
Aug 30, 2005
40.35
40.35
39.76
39.88
1,080,186
-0.47(-1.16%)
Aug 29, 2005
40.15
40.40
39.81
40.35
939,275
+0.05(+0.11%)
Aug 26, 2005
40.35
40.47
39.92
40.30
1,143,940
-0.04(-0.10%)
Aug 25, 2005
40.70
40.80
40.30
40.34
1,077,063
-0.35(-0.85%)
Aug 24, 2005
41.04
41.30
40.67
40.69
923,011
-0.43(-1.05%)
Aug 23, 2005
41.23
41.42
41.05
41.12
1,030,093
-0.19(-0.47%)
Aug 22, 2005
41.18
41.59
41.12
41.31
593,308
+0.16(+0.39%)
Aug 19, 2005
41.62
41.64
41.12
41.15
652,119
-0.25(-0.59%)
Aug 18, 2005
41.13
41.49
41.07
41.40
759,461
+0.15(+0.37%)
Aug 17, 2005
41.28
41.50
41.10
41.24
816,840
-0.04(-0.09%)
Aug 16, 2005
41.84
41.96
41.28
41.28
930,818
-0.55(-1.32%)
Aug 15, 2005
41.73
42.09
41.63
41.83
841,821
+0.09(+0.22%)
Aug 12, 2005
41.70
41.93
41.53
41.74
509,126
-0.09(-0.22%)
Aug 11, 2005
41.65
42.04
41.56
41.83
719,126
+0.18(+0.42%)
Aug 10, 2005
42.13
42.17
41.58
41.66
865,632
-0.28(-0.66%)
Aug 09, 2005
41.81
42.09
41.52
41.93
737,212
+0.28(+0.66%)
Aug 08, 2005
41.54
41.83
41.46
41.66
878,643
+0.11(+0.26%)
Aug 05, 2005
41.51
41.61
41.25
41.55
1,104,256
-0.05(-0.11%)
Aug 04, 2005
42.31
42.46
41.49
41.60
1,554,573
-0.85(-1.99%)
Aug 03, 2005
42.56
42.59
42.20
42.44
950,725
-0.33(-0.77%)
Aug 02, 2005
42.81
42.81
42.48
42.77
1,163,587
+0.04(+0.09%)
Aug 01, 2005
42.63
42.87
42.43
42.73
1,031,264
+0.18(+0.42%)
Jul 29, 2005
42.59
42.64
42.35
42.56
1,312,305
-0.22(-0.50%)
Jul 28, 2005
42.71
42.90
42.52
42.77
1,286,413
+0.06(+0.14%)
Jul 27, 2005
42.23
42.82
42.18
42.71
1,357,844
+0.75(+1.80%)
Jul 26, 2005
42.00
42.60
41.89
41.96
1,381,784
+0.32(+0.76%)
Jul 25, 2005
42.20
42.25
41.53
41.64
1,564,071
-0.56(-1.33%)
Jul 22, 2005
42.66
43.16
41.73
42.20
2,803,904
+1.25(+3.06%)
Jul 21, 2005
41.04
41.04
40.49
40.95
1,347,045
-0.05(-0.13%)
Jul 20, 2005
40.93
41.10
40.30
41.00
1,157,342
+0.52(+1.29%)
Jul 19, 2005
40.23
40.63
40.19
40.48
1,662,825
+0.50(+1.25%)
Jul 18, 2005
40.37
40.37
39.98
39.98
899,591
-0.39(-0.97%)
Jul 15, 2005
40.16
40.42
40.13
40.37
1,167,361
+0.32(+0.81%)
Jul 14, 2005
39.81
40.10
39.67
40.05
2,515,316
+0.62(+1.58%)
Jul 13, 2005
39.67
39.67
39.40
39.43
1,577,732
-0.24(-0.60%)
Jul 12, 2005
40.02
40.15
39.64
39.67
1,887,918
-0.51(-1.26%)
Jul 11, 2005
39.97
40.32
39.97
40.17
1,129,628
-0.05(-0.11%)
Jul 08, 2005
40.08
40.26
39.75
40.22
1,324,405
+0.06(+0.15%)
Jul 07, 2005
39.93
40.19
39.69
40.16
1,732,435
+0.12(+0.29%)
Jul 06, 2005
40.12
40.37
39.84
40.04
1,671,933
-0.20(-0.50%)
Jul 05, 2005
40.23
40.41
40.08
40.24
1,317,379
-0.17(-0.42%)
Jul 01, 2005
40.34
40.57
40.05
40.41
1,324,015
+0.08(+0.21%)
Jun 30, 2005
40.04
40.76
39.99
40.33
2,311,952
+0.42(+1.06%)
Jun 29, 2005
39.89
40.03
39.73
39.90
1,064,442
-0.02(-0.06%)
Jun 28, 2005
39.64
40.00
39.50
39.93
1,248,940
+0.29(+0.74%)
Jun 27, 2005
39.48
40.06
39.42
39.64
1,632,900
+0.23(+0.59%)
Jun 24, 2005
39.43
39.72
39.20
39.40
1,723,197
-0.22(-0.54%)
Jun 23, 2005
40.11
40.20
39.45
39.62
1,573,178
-0.46(-1.15%)
Jun 22, 2005
40.66
40.81
40.00
40.08
2,167,138
-0.42(-1.04%)
Jun 21, 2005
41.27
41.35
40.47
40.50
2,779,573
-0.92(-2.23%)
Jun 20, 2005
41.06
41.46
40.96
41.43
1,452,695
+0.13(+0.32%)
Jun 17, 2005
42.07
42.08
41.18
41.30
2,586,748
-0.45(-1.07%)
Jun 16, 2005
42.27
42.27
41.62
41.74
1,951,022
-0.53(-1.25%)
Jun 15, 2005
43.06
43.10
42.18
42.27
1,130,279
-0.73(-1.70%)
Jun 14, 2005
42.96
43.16
42.82
43.00
883,457
+0.04(+0.09%)
Jun 13, 2005
42.58
42.97
42.50
42.96
980,130
+0.18(+0.41%)
Jun 10, 2005
43.06
43.23
42.48
42.79
907,788
-0.27(-0.62%)
Jun 09, 2005
43.16
43.52
43.01
43.06
1,332,212
-0.22(-0.51%)
Jun 08, 2005
43.81
43.81
43.05
43.28
1,412,621
-0.31(-0.71%)
Jun 07, 2005
43.19
43.96
43.17
43.59
1,298,383
+0.41(+0.94%)
Jun 06, 2005
43.24
43.27
42.89
43.18
1,574,870
-0.17(-0.39%)
Jun 03, 2005
43.65
43.92
43.33
43.35
1,103,476
-0.49(-1.12%)
Jun 02, 2005
44.09
44.09
43.69
43.84
1,066,264
-0.36(-0.82%)
Jun 01, 2005
44.12
44.58
44.08
44.20
1,159,424
+0.05(+0.10%)
May 31, 2005
44.08
44.39
44.02
44.15
1,125,855
+0.04(+0.09%)
May 27, 2005
44.27
44.35
44.07
44.12
761,673
-0.18(-0.42%)
May 26, 2005
44.58
44.58
44.12
44.30
1,528,160
-0.08(-0.19%)
May 25, 2005
44.73
44.85
44.33
44.38
1,371,896
-0.40(-0.89%)
May 24, 2005
45.12
45.28
44.65
44.78
1,412,361
-0.48(-1.07%)
May 23, 2005
45.19
45.34
44.97
45.27
1,508,903
+0.14(+0.31%)
May 20, 2005
45.35
45.40
45.03
45.13
749,702
-0.22(-0.47%)
May 19, 2005
45.38
45.48
45.22
45.35
1,032,565
+0.00(+0.00%)
May 18, 2005
45.50
45.75
45.25
45.35
1,995,781
-0.05(-0.10%)
May 17, 2005
45.38
45.45
45.08
45.39
1,574,870
+0.01(+0.02%)
May 16, 2005
45.12
45.57
45.04
45.38
1,034,256
+0.32(+0.70%)
May 13, 2005
45.27
45.40
44.69
45.07
1,051,821
-0.18(-0.41%)
May 12, 2005
45.46
45.66
45.12
45.25
1,346,654
-0.19(-0.42%)
May 11, 2005
45.31
45.56
44.95
45.45
1,486,004
-0.03(-0.07%)
May 10, 2005
45.42
45.68
45.35
45.48
1,482,881
-0.33(-0.72%)
May 09, 2005
45.58
45.91
45.38
45.81
1,203,271
+0.08(+0.17%)
May 06, 2005
45.81
46.03
45.62
45.73
969,461
-0.08(-0.18%)
May 05, 2005
45.77
45.95
45.55
45.81
1,142,249
-0.03(-0.07%)
May 04, 2005
45.50
46.00
45.25
45.85
1,690,149
+0.37(+0.81%)
May 03, 2005
45.23
45.81
45.22
45.48
1,201,059
+0.09(+0.20%)
May 02, 2005
44.98
45.44
44.81
45.38
1,480,669
+0.41(+0.91%)
Apr 29, 2005
44.83
45.03
43.95
44.98
1,697,435
+0.26(+0.58%)
Apr 28, 2005
45.04
45.07
44.41
44.72
1,649,164
-0.42(-0.94%)
Apr 27, 2005
44.00
45.23
43.63
45.14
2,166,227
+1.68(+3.86%)
Apr 26, 2005
43.96
44.19
43.27
43.46
1,902,751
-0.50(-1.14%)
Apr 25, 2005
44.00
44.37
43.70
43.96
930,037
+0.04(+0.09%)
Apr 22, 2005
44.19
44.39
43.59
43.92
886,059
-0.35(-0.80%)
Apr 21, 2005
43.42
44.28
43.39
44.28
1,541,691
+1.21(+2.80%)
Apr 20, 2005
43.59
43.86
43.07
43.07
1,364,870
-0.52(-1.18%)
Apr 19, 2005
43.89
44.15
43.38
43.59
1,159,033
-0.31(-0.70%)
Apr 18, 2005
43.77
43.95
43.31
43.89
1,062,100
+0.02(+0.05%)
Apr 15, 2005
44.38
44.46
43.77
43.87
1,222,137
-0.69(-1.55%)
Apr 14, 2005
45.22
45.31
44.39
44.56
1,006,412
-0.50(-1.11%)
Apr 13, 2005
44.98
45.48
44.88
45.06
1,101,264
+0.09(+0.21%)
Apr 12, 2005
44.62
45.05
44.14
44.97
1,443,457
+0.11(+0.24%)
Apr 11, 2005
44.81
45.08
44.68
44.86
586,933
-0.05(-0.12%)
Apr 08, 2005
45.55
45.73
44.85
44.92
920,018
-0.64(-1.40%)
Apr 07, 2005
45.02
45.61
44.73
45.55
870,706
+0.61(+1.35%)
Apr 06, 2005
44.80
45.31
44.69
44.95
877,342
+0.30(+0.67%)
Apr 05, 2005
43.96
44.75
43.87
44.65
873,829
+0.68(+1.56%)
Apr 04, 2005
44.31
44.31
43.71
43.96
1,818,959
-0.28(-0.63%)
Apr 01, 2005
44.96
45.00
44.01
44.24
1,350,037
-0.66(-1.47%)
Mar 31, 2005
45.48
45.52
44.80
44.90
1,972,361
-0.55(-1.20%)
Mar 30, 2005
45.30
45.49
44.87
45.45
1,032,825
+0.18(+0.39%)
Mar 29, 2005
45.16
45.66
44.95
45.27
1,091,375
+0.04(+0.08%)
Mar 28, 2005
45.06
45.45
44.92
45.23
681,524
+0.32(+0.72%)
Mar 24, 2005
45.19
45.45
44.90
44.91
842,472
-0.28(-0.63%)
Mar 23, 2005
45.06
45.29
44.81
45.19
1,198,327
+0.14(+0.31%)
Mar 22, 2005
45.41
45.54
45.00
45.05
1,523,476
-0.36(-0.80%)
Mar 21, 2005
45.46
45.54
45.22
45.41
802,137
-0.05(-0.10%)
Mar 18, 2005
45.35
45.58
44.92
45.46
1,990,316
+0.30(+0.66%)
Mar 17, 2005
44.65
45.31
44.50
45.16
1,059,108
+0.35(+0.79%)
Mar 16, 2005
45.04
45.32
44.60
44.81
1,013,959
-0.42(-0.93%)
Mar 15, 2005
45.45
45.57
45.21
45.23
1,432,528
-0.22(-0.49%)
Mar 14, 2005
45.31
45.45
45.03
45.45
757,769
+0.19(+0.42%)
Mar 11, 2005
45.03
45.59
44.98
45.26
1,219,665
+0.30(+0.67%)
Mar 10, 2005
44.71
45.12
44.45
44.96
922,621
+0.35(+0.78%)
Mar 09, 2005
45.04
45.08
44.35
44.62
1,705,242
-0.61(-1.36%)
Mar 08, 2005
45.58
45.76
45.14
45.23
1,348,866
-0.38(-0.84%)
Mar 07, 2005
45.73
45.91
45.43
45.61
1,575,260
-0.04(-0.08%)
Mar 04, 2005
46.14
46.40
45.65
45.65
1,285,111
-0.45(-0.97%)
Mar 03, 2005
45.93
46.24
45.81
46.10
1,326,357
+0.22(+0.47%)
Mar 02, 2005
46.01
46.24
45.66
45.88
1,706,413
-0.14(-0.30%)
Mar 01, 2005
46.01
46.25
45.81
46.02
1,663,086
+0.01(+0.02%)
Feb 28, 2005
46.08
46.08
45.35
46.01
1,467,007
-0.07(-0.15%)
Feb 25, 2005
45.73
46.08
45.23
46.08
1,089,944
+0.23(+0.50%)
Feb 24, 2005
45.16
45.86
44.78
45.85
1,472,993
+0.70(+1.55%)
Feb 23, 2005
45.02
45.31
44.73
45.15
876,561
+0.06(+0.14%)
Feb 22, 2005
45.24
45.45
44.92
45.09
2,153,216
-0.02(-0.05%)
Feb 18, 2005
44.73
45.23
44.52
45.12
1,371,375
+0.48(+1.08%)
Feb 17, 2005
44.68
44.77
44.41
44.63
1,656,450
-0.25(-0.55%)
Feb 16, 2005
45.57
45.58
44.78
44.88
1,498,364
-0.77(-1.68%)
Feb 15, 2005
45.31
45.73
45.05
45.65
1,394,535
+0.43(+0.95%)
Feb 14, 2005
45.22
45.41
45.02
45.22
600,595
-0.10(-0.22%)
Feb 11, 2005
45.23
45.64
44.97
45.31
1,052,602
+0.10(+0.22%)
Feb 10, 2005
45.22
45.35
44.95
45.22
1,252,974
+0.16(+0.36%)
Feb 09, 2005
45.50
45.65
44.73
45.05
1,967,417
-0.60(-1.31%)
Feb 08, 2005
45.98
46.07
45.49
45.65
964,647
-0.25(-0.55%)
Feb 07, 2005
45.48
45.92
45.43
45.91
930,557
+0.35(+0.76%)
Feb 04, 2005
45.33
45.64
45.03
45.56
1,384,126
-0.12(-0.25%)
Feb 03, 2005
45.67
46.01
45.50
45.68
1,933,327
+0.01(+0.02%)
Feb 02, 2005
44.38
45.85
44.35
45.67
3,177,454
+1.40(+3.16%)
Feb 01, 2005
43.54
44.37
43.49
44.27
2,469,647
+0.73(+1.68%)
Jan 31, 2005
43.27
43.59
42.71
43.54
1,969,108
+0.19(+0.44%)
Jan 28, 2005
43.26
43.50
43.22
43.35
1,461,673
-0.02(-0.04%)
Jan 27, 2005
42.66
43.53
42.46
43.36
1,752,212
+0.37(+0.86%)
Jan 26, 2005
43.33
43.73
42.73
42.99
3,274,908
+1.27(+3.04%)
Jan 25, 2005
41.57
42.09
41.57
41.73
987,026
+0.14(+0.33%)
Jan 24, 2005
41.70
41.75
41.42
41.59
915,725
+0.02(+0.06%)
Jan 21, 2005
41.82
42.07
41.56
41.56
1,098,792
-0.28(-0.68%)
Jan 20, 2005
42.12
42.23
41.58
41.85
1,727,361
-0.12(-0.27%)
Jan 19, 2005
42.12
42.36
41.90
41.96
1,125,334
-0.32(-0.75%)
Jan 18, 2005
41.62
42.41
41.62
42.28
1,432,788
+0.65(+1.57%)
Jan 14, 2005
41.43
41.67
41.31
41.63
786,003
+0.20(+0.48%)
Jan 13, 2005
42.01
42.09
41.34
41.43
930,427
-0.74(-1.75%)
Jan 12, 2005
41.54
42.17
41.50
42.16
966,338
+0.70(+1.69%)
Jan 11, 2005
41.70
41.70
41.46
41.46
981,301
-0.27(-0.64%)
Jan 10, 2005
42.08
42.14
41.60
41.73
1,814,405
-0.43(-1.02%)
Jan 07, 2005
42.47
42.47
42.08
42.16
647,174
-0.15(-0.36%)
Jan 06, 2005
42.29
42.64
42.29
42.32
745,148
+0.01(+0.02%)
Jan 05, 2005
42.62
42.76
42.08
42.31
1,438,123
-0.24(-0.56%)
Jan 04, 2005
43.24
43.33
42.55
42.55
1,006,803
-0.50(-1.16%)
Jan 03, 2005
43.04
43.45
42.82
43.05
1,056,505
-0.61(-1.39%)
Dec 31, 2004
43.52
43.89
43.49
43.65
766,877
+0.05(+0.12%)
Dec 30, 2004
43.77
43.89
43.47
43.60
921,970
-0.23(-0.53%)
Dec 29, 2004
43.92
43.96
43.73
43.83
631,301
-0.09(-0.21%)
Dec 28, 2004
43.73
44.00
43.68
43.92
834,665
+0.35(+0.81%)
Dec 27, 2004
43.77
43.97
43.36
43.57
864,070
-0.19(-0.44%)
Dec 23, 2004
43.73
43.91
43.61
43.76
1,297,082
-0.11(-0.25%)
Dec 22, 2004
43.81
43.98
43.54
43.87
1,637,974
+0.00(+0.00%)
Dec 21, 2004
43.65
43.90
43.47
43.87
1,556,915
+0.15(+0.33%)
Dec 20, 2004
44.45
44.71
43.65
43.72
1,338,327
-0.72(-1.63%)
Dec 17, 2004
44.04
44.57
43.92
44.45
1,594,257
+0.10(+0.23%)
Dec 16, 2004
43.62
44.64
43.47
44.35
1,538,699
+0.65(+1.50%)
Dec 15, 2004
43.96
43.96
43.14
43.69
1,556,524
-0.49(-1.11%)
Dec 14, 2004
43.58
44.34
43.52
44.19
857,435
+0.38(+0.86%)
Dec 13, 2004
43.28
43.81
43.15
43.81
864,201
+0.54(+1.24%)
Dec 10, 2004
42.81
43.39
42.76
43.27
1,148,104
-0.27(-0.62%)
Dec 09, 2004
42.79
43.56
42.64
43.54
1,115,446
+0.46(+1.07%)
Dec 08, 2004
42.69
43.17
42.51
43.08
1,084,870
+0.27(+0.63%)
Dec 07, 2004
43.04
43.31
42.75
42.81
1,178,810
-0.12(-0.29%)
Dec 06, 2004
42.89
43.12
42.62
42.93
1,585,149
-0.24(-0.55%)
Dec 03, 2004
42.92
43.29
42.78
43.17
1,221,357
+0.09(+0.21%)
Dec 02, 2004
42.66
43.44
42.65
43.08
1,545,204
+0.45(+1.06%)
Dec 01, 2004
42.10
42.62
42.10
42.62
1,342,491
+0.52(+1.24%)
Nov 30, 2004
42.00
42.46
41.93
42.10
1,748,179
-0.16(-0.38%)
Nov 29, 2004
41.36
42.46
41.20
42.26
1,860,985
+0.69(+1.66%)
Nov 26, 2004
41.54
41.77
41.44
41.57
816,450
-0.08(-0.20%)
Nov 24, 2004
41.73
42.21
41.64
41.66
1,031,394
-0.04(-0.09%)
Nov 23, 2004
42.08
42.16
41.48
41.70
1,309,052
-0.36(-0.86%)
Nov 22, 2004
41.42
42.07
41.22
42.06
674,368
+0.66(+1.60%)
Nov 19, 2004
41.85
41.87
41.40
41.40
613,345
-0.30(-0.72%)
Nov 18, 2004
41.85
42.07
41.56
41.70
924,052
-0.30(-0.71%)
Nov 17, 2004
41.91
42.43
41.75
41.99
1,125,074
+0.08(+0.20%)
Nov 16, 2004
42.26
42.26
41.86
41.91
1,194,294
-0.35(-0.84%)
Nov 15, 2004
41.43
42.26
41.40
42.26
1,525,297
+0.42(+1.01%)
Nov 12, 2004
41.35
41.84
41.27
41.84
1,262,472
+0.38(+0.91%)
Nov 11, 2004
40.95
41.52
40.94
41.46
1,662,435
+0.57(+1.39%)
Nov 10, 2004
41.31
41.50
40.74
40.90
1,579,814
-0.37(-0.89%)
Nov 09, 2004
40.96
41.64
40.90
41.26
1,347,435
+0.12(+0.28%)
Nov 08, 2004
40.23
41.15
40.12
41.15
1,605,967
+0.94(+2.33%)
Nov 05, 2004
39.95
40.50
39.84
40.21
1,989,535
+0.41(+1.04%)
Nov 04, 2004
38.62
39.97
38.62
39.80
2,768,644
+0.06(+0.15%)
Nov 03, 2004
39.47
40.04
39.32
39.74
1,796,970
+0.50(+1.27%)
Nov 02, 2004
39.58
40.08
39.07
39.24
1,441,636
-0.43(-1.09%)
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
.