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
)
233.58
-3.57 (-1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2009
61.09
60.61
60.61
60.61
1,091,766
-0.64(-1.04%)
Dec 30, 2009
61.24
61.26
60.80
61.25
744,789
-0.02(-0.04%)
Dec 29, 2009
61.18
61.46
60.82
61.27
859,006
+0.12(+0.20%)
Dec 28, 2009
61.06
61.23
60.86
61.15
878,115
+0.27(+0.44%)
Dec 24, 2009
60.99
60.99
60.53
60.88
519,440
+0.05(+0.08%)
Dec 23, 2009
60.32
60.96
60.23
60.83
2,103,610
+0.59(+0.98%)
Dec 22, 2009
58.76
60.31
58.63
60.24
2,142,506
+1.68(+2.87%)
Dec 21, 2009
57.57
58.67
57.57
58.56
2,083,493
+1.02(+1.78%)
Dec 18, 2009
58.42
58.42
56.48
57.54
4,547,807
-0.48(-0.82%)
Dec 17, 2009
59.26
59.26
58.01
58.01
2,356,043
-1.43(-2.40%)
Dec 16, 2009
59.78
59.82
59.26
59.44
1,706,037
-0.24(-0.40%)
Dec 15, 2009
59.61
60.03
59.23
59.68
1,186,923
+0.07(+0.12%)
Dec 14, 2009
59.98
60.10
59.60
59.61
1,543,107
+0.08(+0.14%)
Dec 11, 2009
59.74
60.14
59.43
59.53
1,356,820
-0.16(-0.27%)
Dec 10, 2009
59.31
60.06
59.00
59.69
1,399,176
+0.52(+0.88%)
Dec 09, 2009
59.30
59.55
58.88
59.16
1,470,967
-0.30(-0.50%)
Dec 08, 2009
59.93
59.93
59.10
59.46
1,320,106
-0.48(-0.81%)
Dec 07, 2009
60.08
60.43
59.71
59.95
1,364,357
-0.04(-0.06%)
Dec 04, 2009
59.56
60.57
59.52
59.99
2,647,429
+0.57(+0.96%)
Dec 03, 2009
59.03
59.94
57.75
59.42
2,562,202
+0.62(+1.06%)
Dec 02, 2009
58.59
59.10
57.84
58.80
1,846,626
+0.38(+0.66%)
Dec 01, 2009
57.84
58.70
57.77
58.41
1,733,237
+0.92(+1.60%)
Nov 30, 2009
57.52
57.61
57.07
57.49
1,576,612
+0.06(+0.11%)
Nov 27, 2009
57.11
57.64
56.51
57.43
800,856
-0.62(-1.07%)
Nov 25, 2009
58.08
58.41
57.80
58.05
1,257,167
+0.02(+0.03%)
Nov 24, 2009
58.37
58.48
57.84
58.03
2,263,713
+0.20(+0.35%)
Nov 23, 2009
57.16
57.85
56.95
57.84
3,020,122
+1.19(+2.10%)
Nov 20, 2009
57.63
57.63
56.30
56.64
2,146,176
+0.18(+0.33%)
Nov 19, 2009
56.61
56.67
55.88
56.46
2,134,684
-0.08(-0.15%)
Nov 18, 2009
56.87
57.20
56.32
56.54
2,069,868
-0.18(-0.33%)
Nov 17, 2009
56.33
56.80
56.20
56.73
1,867,674
+0.40(+0.71%)
Nov 16, 2009
55.88
56.41
55.78
56.33
1,962,809
+0.44(+0.78%)
Nov 13, 2009
55.54
55.95
55.34
55.89
1,462,163
+0.40(+0.72%)
Nov 12, 2009
55.51
55.83
54.87
55.49
2,228,488
-0.48(-0.85%)
Nov 11, 2009
55.27
56.24
55.18
55.97
2,588,079
+0.73(+1.32%)
Nov 10, 2009
55.08
55.34
54.79
55.24
2,444,398
+0.18(+0.32%)
Nov 09, 2009
54.43
55.18
54.32
55.06
2,197,318
+0.85(+1.56%)
Nov 06, 2009
53.00
54.55
52.82
54.22
3,421,866
+1.30(+2.45%)
Nov 05, 2009
52.77
53.03
52.37
52.92
3,724,658
+0.26(+0.50%)
Nov 04, 2009
54.02
54.55
52.52
52.65
4,270,542
-1.08(-2.00%)
Nov 03, 2009
53.03
53.73
52.01
53.73
3,995,058
+0.74(+1.39%)
Nov 02, 2009
52.47
53.22
52.18
52.99
2,954,578
+0.45(+0.86%)
Oct 30, 2009
52.10
52.82
51.90
52.54
3,282,748
+0.22(+0.43%)
Oct 29, 2009
50.93
52.36
50.88
52.32
3,402,810
+1.13(+2.21%)
Oct 28, 2009
51.73
51.96
51.15
51.19
3,423,113
-0.65(-1.25%)
Oct 27, 2009
51.63
52.24
51.63
51.83
2,348,737
-0.05(-0.09%)
Oct 26, 2009
51.87
52.06
51.52
51.88
3,359,595
+0.00(+0.00%)
Oct 23, 2009
51.98
52.09
51.86
51.88
2,565,416
-0.41(-0.79%)
Oct 22, 2009
51.86
52.66
51.65
52.29
2,172,924
+0.43(+0.83%)
Oct 21, 2009
52.26
52.68
51.76
51.86
2,955,683
-0.03(-0.06%)
Oct 20, 2009
51.96
52.06
51.82
51.89
3,049,580
-1.06(-2.00%)
Oct 19, 2009
53.23
53.39
52.88
52.95
1,734,761
-0.28(-0.52%)
Oct 16, 2009
52.42
53.38
52.42
53.23
2,063,569
+0.70(+1.33%)
Oct 15, 2009
52.50
52.83
52.25
52.53
2,280,516
-0.16(-0.31%)
Oct 14, 2009
53.03
53.03
52.50
52.69
2,084,439
-0.19(-0.36%)
Oct 13, 2009
52.73
53.19
52.62
52.89
1,932,082
+0.15(+0.29%)
Oct 12, 2009
52.75
53.02
52.57
52.73
882,834
-0.11(-0.20%)
Oct 09, 2009
52.57
53.15
52.57
52.84
1,414,126
+0.22(+0.42%)
Oct 08, 2009
52.19
53.35
52.12
52.62
1,802,965
+0.57(+1.09%)
Oct 07, 2009
51.88
52.10
51.72
52.05
1,576,944
+0.12(+0.24%)
Oct 06, 2009
51.98
52.19
51.65
51.92
2,745,658
+0.23(+0.45%)
Oct 05, 2009
51.96
51.96
51.31
51.69
1,897,514
-0.03(-0.06%)
Oct 02, 2009
52.31
52.66
51.39
51.72
2,686,695
-0.76(-1.45%)
Oct 01, 2009
53.42
53.65
52.49
52.49
2,408,592
-1.12(-2.09%)
Sep 30, 2009
53.68
53.74
52.75
53.61
4,210,973
-0.48(-0.88%)
Sep 29, 2009
54.20
54.25
53.79
54.08
2,272,376
+0.22(+0.41%)
Sep 28, 2009
52.87
54.64
52.68
53.86
2,024,798
+1.21(+2.31%)
Sep 25, 2009
52.75
53.03
52.36
52.65
1,303,694
-0.16(-0.31%)
Sep 24, 2009
53.47
53.47
52.52
52.81
1,314,055
-0.48(-0.91%)
Sep 23, 2009
54.15
54.15
53.25
53.29
1,361,633
-0.68(-1.25%)
Sep 22, 2009
54.44
54.76
53.71
53.97
1,319,195
-0.25(-0.45%)
Sep 21, 2009
53.82
54.57
53.79
54.22
1,522,590
+0.22(+0.40%)
Sep 18, 2009
53.75
54.31
53.58
54.00
1,875,949
+0.24(+0.44%)
Sep 17, 2009
53.96
54.32
53.42
53.76
1,822,492
-0.11(-0.20%)
Sep 16, 2009
54.40
54.57
53.61
53.87
2,183,606
-0.32(-0.58%)
Sep 15, 2009
54.51
54.58
53.65
54.18
1,335,195
-0.20(-0.37%)
Sep 14, 2009
54.84
54.94
54.31
54.38
1,537,910
-0.45(-0.81%)
Sep 11, 2009
54.68
55.02
54.50
54.83
2,021,622
+0.30(+0.55%)
Sep 10, 2009
54.28
54.61
53.94
54.53
1,894,447
+0.46(+0.85%)
Sep 09, 2009
53.22
54.26
53.22
54.07
2,170,532
+0.90(+1.69%)
Sep 08, 2009
53.87
53.99
53.02
53.17
2,851,750
-0.86(-1.59%)
Sep 04, 2009
53.06
54.03
52.88
54.03
2,386,332
+1.00(+1.88%)
Sep 03, 2009
52.78
53.68
52.65
53.03
1,500,099
+0.51(+0.97%)
Sep 02, 2009
52.27
53.30
52.27
52.52
2,795,510
+0.05(+0.09%)
Sep 01, 2009
53.44
53.58
52.29
52.48
3,154,210
-1.03(-1.92%)
Aug 31, 2009
54.05
54.51
53.15
53.51
3,500,128
-0.68(-1.26%)
Aug 28, 2009
54.31
55.02
53.80
54.19
3,381,275
+0.47(+0.87%)
Aug 27, 2009
53.92
53.95
53.08
53.72
2,604,249
+0.05(+0.10%)
Aug 26, 2009
52.99
53.95
52.75
53.67
3,165,833
+0.70(+1.32%)
Aug 25, 2009
53.00
53.41
52.79
52.97
1,998,675
+0.20(+0.38%)
Aug 24, 2009
53.72
53.72
52.58
52.77
2,270,142
-0.15(-0.28%)
Aug 21, 2009
52.49
52.99
51.88
52.92
2,806,717
+0.85(+1.64%)
Aug 20, 2009
50.80
52.26
50.65
52.06
3,227,554
+1.60(+3.17%)
Aug 19, 2009
50.26
50.73
49.51
50.46
4,283,017
+0.01(+0.02%)
Aug 18, 2009
51.26
51.69
50.13
50.46
3,138,867
-1.04(-2.02%)
Aug 17, 2009
51.88
51.90
50.90
51.50
3,668,576
+0.47(+0.93%)
Aug 14, 2009
50.73
51.09
50.32
51.03
2,139,967
+0.46(+0.91%)
Aug 13, 2009
51.73
51.73
50.43
50.56
2,609,776
-1.14(-2.20%)
Aug 12, 2009
50.76
52.10
50.76
51.70
2,903,522
+0.98(+1.92%)
Aug 11, 2009
50.36
51.10
50.16
50.73
2,703,722
+0.22(+0.44%)
Aug 10, 2009
49.57
50.55
49.57
50.50
2,057,223
+0.99(+2.00%)
Aug 07, 2009
49.40
49.94
49.09
49.51
2,796,106
+0.52(+1.05%)
Aug 06, 2009
50.16
50.21
48.74
49.00
4,027,757
-1.08(-2.16%)
Aug 05, 2009
50.30
50.63
49.53
50.08
3,111,741
-0.30(-0.59%)
Aug 04, 2009
50.30
50.71
49.89
50.38
2,870,529
+0.06(+0.11%)
Aug 03, 2009
50.14
50.50
49.27
50.32
4,709,573
+0.25(+0.50%)
Jul 31, 2009
50.85
51.15
49.96
50.07
8,863,576
-1.72(-3.32%)
Jul 30, 2009
57.39
57.84
50.49
51.79
15,103,953
-4.77(-8.44%)
Jul 29, 2009
55.18
56.95
55.06
56.57
3,203,565
+1.19(+2.15%)
Jul 28, 2009
55.43
56.05
55.06
55.38
1,924,003
+0.04(+0.07%)
Jul 27, 2009
55.43
55.57
54.71
55.34
1,162,320
+0.20(+0.36%)
Jul 24, 2009
54.64
55.24
54.57
55.14
1,324
+0.25(+0.45%)
Jul 23, 2009
53.59
55.20
53.59
54.89
2,648,798
+1.16(+2.16%)
Jul 22, 2009
53.85
54.43
53.60
53.73
2,366,647
-0.05(-0.10%)
Jul 21, 2009
53.73
54.15
53.33
53.78
1,846,665
+0.25(+0.46%)
Jul 20, 2009
53.57
53.61
52.99
53.54
1,222,835
+0.13(+0.24%)
Jul 17, 2009
54.39
54.61
53.10
53.41
1,766,800
-1.08(-1.97%)
Jul 16, 2009
54.43
54.88
54.11
54.48
2,344,566
+0.05(+0.08%)
Jul 15, 2009
53.84
54.46
53.42
54.44
1,919,937
+0.85(+1.58%)
Jul 14, 2009
53.04
53.65
52.81
53.59
1,474,430
+0.50(+0.94%)
Jul 13, 2009
52.17
53.19
52.16
53.09
1,656,559
+1.04(+1.99%)
Jul 10, 2009
52.05
52.49
51.88
52.06
1,506,568
-0.32(-0.62%)
Jul 09, 2009
52.89
52.95
52.07
52.38
1,669,080
-0.40(-0.76%)
Jul 08, 2009
53.38
53.63
52.42
52.78
1,782,788
-0.57(-1.07%)
Jul 07, 2009
53.97
54.28
53.25
53.35
1,399,796
-0.71(-1.31%)
Jul 06, 2009
52.99
54.13
52.84
54.05
1,281,489
+0.98(+1.85%)
Jul 02, 2009
54.11
54.11
53.07
53.07
1,603,726
-1.27(-2.33%)
Jul 01, 2009
54.95
54.99
53.95
54.34
1,564,893
-0.47(-0.86%)
Jun 30, 2009
55.15
55.15
54.30
54.81
2,124,218
-0.31(-0.56%)
Jun 29, 2009
54.71
55.29
53.81
55.11
1,404,134
+0.59(+1.09%)
Jun 26, 2009
54.48
54.75
54.05
54.52
1,635,641
+0.02(+0.04%)
Jun 25, 2009
53.87
54.68
53.82
54.50
2,339,344
+1.85(+3.52%)
Jun 24, 2009
52.65
53.18
52.27
52.65
1,367,862
+0.19(+0.37%)
Jun 23, 2009
52.72
53.10
52.22
52.45
1,305,881
+0.02(+0.03%)
Jun 22, 2009
52.60
52.93
52.12
52.44
1,597,646
-0.71(-1.33%)
Jun 19, 2009
53.31
54.04
51.84
53.15
2,370,082
-0.12(-0.23%)
Jun 18, 2009
52.29
53.63
52.15
53.27
1,530,553
+0.95(+1.82%)
Jun 17, 2009
51.43
53.01
51.43
52.32
1,706,813
+0.85(+1.66%)
Jun 16, 2009
51.59
51.84
51.43
51.46
2,092,203
-0.13(-0.25%)
Jun 15, 2009
52.23
52.42
51.49
51.59
1,464,239
-0.94(-1.78%)
Jun 12, 2009
52.05
52.93
52.05
52.53
1,722,373
+0.05(+0.10%)
Jun 11, 2009
51.93
53.19
51.89
52.48
1,820,221
+0.53(+1.02%)
Jun 10, 2009
52.62
52.78
51.65
51.95
2,068,358
-0.32(-0.62%)
Jun 09, 2009
51.96
52.65
51.65
52.27
2,364,486
+0.59(+1.15%)
Jun 08, 2009
51.49
52.15
51.32
51.68
2,328,130
-0.06(-0.12%)
Jun 05, 2009
51.91
52.11
51.57
51.74
2,425,058
-0.15(-0.30%)
Jun 04, 2009
53.08
53.17
51.49
51.89
3,405,004
-1.09(-2.06%)
Jun 03, 2009
52.66
53.09
52.32
52.99
1,885,762
+0.10(+0.19%)
Jun 02, 2009
52.28
53.14
52.03
52.89
1,740,679
+0.61(+1.18%)
Jun 01, 2009
52.10
52.59
52.03
52.27
2,400,924
+0.25(+0.49%)
May 29, 2009
51.46
52.06
50.73
52.02
2,754,781
+0.52(+1.01%)
May 28, 2009
51.69
52.04
51.29
51.49
2,838,170
-0.10(-0.19%)
May 27, 2009
51.66
52.04
51.32
51.59
5,056,486
+0.00(+0.00%)
May 26, 2009
50.11
51.73
49.92
51.59
2,370,228
+0.95(+1.87%)
May 22, 2009
49.96
50.94
49.86
50.65
1,539,158
+0.67(+1.34%)
May 21, 2009
49.93
50.15
49.50
49.98
2,199,074
-0.02(-0.05%)
May 20, 2009
50.02
50.58
49.78
50.00
1,507,281
+0.38(+0.76%)
May 19, 2009
49.86
50.30
49.47
49.63
2,317,193
-0.28(-0.55%)
May 18, 2009
50.33
50.33
49.53
49.90
3,660,384
-0.18(-0.35%)
May 15, 2009
50.65
50.92
49.93
50.08
3,069,013
-0.56(-1.11%)
May 14, 2009
50.17
51.21
49.99
50.64
3,376,318
+0.43(+0.86%)
May 13, 2009
48.70
50.43
48.70
50.21
3,615,497
+0.96(+1.95%)
May 12, 2009
48.49
49.34
48.16
49.25
5,174,667
+1.18(+2.46%)
May 11, 2009
47.83
48.55
47.51
48.07
3,860,756
-0.22(-0.45%)
May 08, 2009
47.73
48.61
47.34
48.28
5,422,683
+0.94(+1.98%)
May 07, 2009
47.65
47.87
46.89
47.34
4,898,286
+0.11(+0.23%)
May 06, 2009
47.88
48.06
46.82
47.24
3,601,312
-0.54(-1.13%)
May 05, 2009
46.74
47.84
46.42
47.77
4,642,978
+0.99(+2.12%)
May 04, 2009
46.80
46.88
46.64
46.78
5,540,668
-0.24(-0.51%)
May 01, 2009
46.58
47.23
46.51
47.02
4,357,580
+0.54(+1.16%)
Apr 30, 2009
47.23
47.87
46.48
46.48
5,004,239
-0.34(-0.72%)
Apr 29, 2009
48.20
48.20
46.54
46.82
5,715,989
-0.95(-1.99%)
Apr 28, 2009
49.27
49.80
47.47
47.77
4,508,780
-2.10(-4.21%)
Apr 27, 2009
48.02
50.38
48.01
49.87
3,866,023
+1.86(+3.87%)
Apr 24, 2009
49.33
49.39
47.85
48.01
3,994,456
-1.20(-2.44%)
Apr 23, 2009
51.11
51.34
48.48
49.21
4,321,826
-2.26(-4.39%)
Apr 22, 2009
51.79
52.60
51.26
51.47
2,560,927
-0.58(-1.11%)
Apr 21, 2009
52.08
53.79
51.53
52.05
1,834,755
-0.53(-1.01%)
Apr 20, 2009
52.29
53.45
52.22
52.58
2,033,486
+0.10(+0.19%)
Apr 17, 2009
52.26
52.88
51.77
52.48
2,271,102
+0.29(+0.56%)
Apr 16, 2009
52.16
52.41
51.32
52.19
1,581,599
+0.32(+0.62%)
Apr 15, 2009
52.50
52.96
51.30
51.86
1,863,844
-0.63(-1.20%)
Apr 14, 2009
51.53
53.00
51.51
52.49
2,988,146
+0.81(+1.56%)
Apr 13, 2009
51.57
52.09
51.20
51.69
1,762,657
+0.01(+0.01%)
Apr 09, 2009
51.64
51.89
51.25
51.68
1,549,194
+0.63(+1.23%)
Apr 08, 2009
50.34
51.28
50.21
51.05
1,608,950
+0.79(+1.58%)
Apr 07, 2009
49.79
50.77
49.40
50.26
1,285,393
-0.05(-0.11%)
Apr 06, 2009
50.43
51.37
49.93
50.31
1,444,254
-0.39(-0.77%)
Apr 03, 2009
51.36
51.69
50.20
50.70
1,731,438
-0.64(-1.24%)
Apr 02, 2009
52.10
52.42
51.08
51.34
1,989,666
+0.31(+0.60%)
Apr 01, 2009
51.25
51.28
49.93
51.03
2,446,409
-0.65(-1.25%)
Mar 31, 2009
51.46
52.54
50.62
51.68
1,889,035
+0.66(+1.30%)
Mar 30, 2009
51.76
52.55
50.73
51.02
2,045,024
+0.08(+0.17%)
Mar 26, 2009
51.11
51.56
49.43
50.93
2,479,491
-0.11(-0.21%)
Mar 25, 2009
51.19
51.96
50.39
51.04
2,127,758
+0.28(+0.55%)
Mar 24, 2009
50.65
51.52
50.65
50.76
1,591,618
-0.28(-0.56%)
Mar 23, 2009
50.10
51.09
50.03
51.05
1,858,456
+1.42(+2.87%)
Mar 20, 2009
49.33
50.87
48.88
49.63
3,103,655
+0.88(+1.81%)
Mar 19, 2009
50.97
50.97
48.42
48.74
2,648,608
-1.81(-3.57%)
Mar 18, 2009
50.31
51.23
49.68
50.55
1,540,228
+0.08(+0.17%)
Mar 17, 2009
50.14
50.48
49.56
50.46
1,648,142
+0.45(+0.91%)
Mar 16, 2009
50.33
51.16
49.96
50.01
1,521,316
-0.08(-0.17%)
Mar 13, 2009
49.23
50.33
48.95
50.10
0
+0.95(+1.92%)
Mar 12, 2009
47.61
49.23
47.01
49.15
2,557,359
+1.83(+3.87%)
Mar 11, 2009
48.78
48.78
47.27
47.32
2,203,611
-0.93(-1.93%)
Mar 10, 2009
48.66
48.68
47.75
48.25
2,630,374
+0.34(+0.71%)
Mar 09, 2009
48.95
49.24
47.61
47.91
3,173,799
-1.39(-2.82%)
Mar 06, 2009
48.93
49.99
48.38
49.30
0
+0.15(+0.31%)
Mar 05, 2009
49.22
49.73
48.75
49.15
3,053,833
-0.81(-1.63%)
Mar 04, 2009
50.08
50.78
49.45
49.96
2,389,565
+1.00(+2.04%)
Mar 02, 2009
48.74
49.73
47.70
48.97
4,820,687
+1.40(+2.94%)
Feb 27, 2009
49.33
49.90
47.51
47.57
0
-2.47(-4.93%)
Feb 26, 2009
52.01
52.55
50.00
50.03
1,675,373
-1.94(-3.74%)
Feb 25, 2009
52.88
52.88
51.38
51.98
2,373,512
-0.78(-1.47%)
Feb 24, 2009
52.39
53.78
51.89
52.75
2,649,572
-0.01(-0.01%)
Feb 23, 2009
54.04
54.04
52.47
52.76
2,363,042
-0.74(-1.38%)
Feb 20, 2009
53.28
54.05
53.09
53.50
2,908,102
-0.13(-0.24%)
Feb 19, 2009
52.75
54.25
52.75
53.63
1,636,958
+0.19(+0.36%)
Feb 18, 2009
53.90
53.95
53.12
53.44
1,335,483
-0.05(-0.09%)
Feb 17, 2009
53.72
54.15
53.04
53.48
1,929,942
-0.81(-1.49%)
Feb 13, 2009
54.84
54.91
54.07
54.29
1,566,486
-0.48(-0.88%)
Feb 12, 2009
53.93
54.78
53.49
54.78
2,013,572
+0.29(+0.54%)
Feb 11, 2009
54.18
54.81
53.86
54.48
1,955,738
+0.15(+0.28%)
Feb 10, 2009
55.45
55.97
54.01
54.33
2,288,568
-1.64(-2.93%)
Feb 09, 2009
57.03
57.05
55.18
55.97
2,034,773
-0.98(-1.71%)
Feb 06, 2009
57.27
57.50
56.55
56.94
1,695,568
+0.03(+0.05%)
Feb 05, 2009
56.53
57.35
56.42
56.91
1,964,987
+0.14(+0.24%)
Feb 04, 2009
56.87
58.11
56.32
56.77
2,229,235
+0.05(+0.09%)
Feb 03, 2009
55.82
56.92
55.64
56.72
2,428,577
+0.75(+1.35%)
Feb 02, 2009
55.41
56.52
54.99
55.97
2,520,657
+0.12(+0.21%)
Jan 30, 2009
54.94
56.28
54.66
55.85
0
+1.03(+1.88%)
Jan 29, 2009
53.47
55.47
53.24
54.82
4,413,390
+0.98(+1.83%)
Jan 28, 2009
59.16
59.26
53.19
53.84
7,672,477
-3.15(-5.53%)
Jan 27, 2009
56.48
57.35
55.91
56.99
2,403,601
+1.28(+2.29%)
Jan 26, 2009
55.18
56.48
55.00
55.71
2,751,837
+0.81(+1.48%)
Jan 23, 2009
56.08
56.08
54.37
54.90
3,211,066
-1.71(-3.01%)
Jan 22, 2009
54.92
56.77
54.84
56.61
2,361,962
+1.05(+1.90%)
Jan 21, 2009
55.23
55.71
53.95
55.55
2,586,887
+1.01(+1.86%)
Jan 20, 2009
55.70
56.41
54.45
54.54
2,108,964
-1.20(-2.15%)
Jan 16, 2009
55.34
56.02
55.01
55.74
2,068,123
+0.90(+1.64%)
Jan 15, 2009
54.26
54.88
53.43
54.84
2,488,585
+0.25(+0.46%)
Jan 14, 2009
54.70
55.06
54.06
54.58
2,274,965
-0.78(-1.42%)
Jan 13, 2009
54.57
56.00
54.41
55.37
2,351,888
+0.80(+1.46%)
Jan 12, 2009
54.58
55.67
54.21
54.57
2,291,048
-0.22(-0.39%)
Jan 09, 2009
54.15
56.10
54.15
54.78
2,977,859
+1.67(+3.14%)
Jan 08, 2009
51.72
53.25
51.43
53.12
2,003,853
+1.11(+2.14%)
Jan 07, 2009
51.97
52.61
51.70
52.00
2,411,771
-0.55(-1.05%)
Jan 06, 2009
53.27
54.25
52.34
52.55
1,956,082
-0.56(-1.06%)
Jan 05, 2009
53.55
53.78
52.62
53.12
1,356,531
-0.58(-1.07%)
Jan 02, 2009
52.72
53.83
52.03
53.69
0
+1.13(+2.15%)
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
.