Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.33 21.46 21.12 21.13 16,011,336 -0.33(-1.56%)
Oct 28, 2011 21.67 21.88 21.24 21.47 30,810,324 -0.60(-2.73%)
Oct 27, 2011 22.20 22.26 21.67 22.07 28,296,522 +0.32(+1.48%)
Oct 26, 2011 21.49 21.77 21.35 21.75 17,509,284 +0.27(+1.25%)
Oct 25, 2011 21.75 21.80 21.46 21.48 17,286,544 -0.28(-1.29%)
Oct 24, 2011 21.75 21.84 21.64 21.76 15,503,940 -0.02(-0.09%)
Oct 21, 2011 21.90 21.94 21.66 21.78 16,936,770 +0.08(+0.37%)
Oct 20, 2011 21.67 21.86 21.58 21.70 17,370,324 +0.06(+0.28%)
Oct 19, 2011 21.80 21.92 21.54 21.64 16,103,918 -0.14(-0.65%)
Oct 18, 2011 21.65 21.93 21.48 21.78 17,834,656 +0.08(+0.37%)
Oct 17, 2011 21.51 21.77 21.48 21.70 15,184,469 +0.00(+0.00%)
Oct 14, 2011 22.04 22.08 21.53 21.70 24,586,136 -0.21(-0.98%)
Oct 13, 2011 21.82 22.03 21.82 21.92 14,899,480 -0.04(-0.18%)
Oct 12, 2011 22.04 22.21 21.92 21.96 18,596,646 -0.09(-0.42%)
Oct 11, 2011 21.82 22.13 21.80 22.05 19,538,392 +0.09(+0.40%)
Oct 10, 2011 21.95 22.00 21.84 21.96 19,276,256 +0.30(+1.39%)
Oct 07, 2011 21.72 21.81 21.59 21.66 28,291,338 -0.05(-0.22%)
Oct 06, 2011 21.64 21.77 21.58 21.71 34,961,368 +0.03(+0.15%)
Oct 05, 2011 21.18 21.69 21.07 21.67 36,047,780 +0.42(+1.99%)
Oct 04, 2011 20.58 21.25 20.50 21.25 40,505,808 +0.40(+1.91%)
Oct 03, 2011 20.87 21.14 20.77 20.85 38,963,508 +0.07(+0.35%)
Sep 30, 2011 20.47 21.13 20.38 20.78 24,362,320 +0.17(+0.84%)
Sep 29, 2011 20.61 20.80 20.35 20.61 24,427,128 +0.19(+0.91%)
Sep 28, 2011 20.63 20.79 20.39 20.42 20,675,520 -0.26(-1.28%)
Sep 27, 2011 20.85 20.86 20.61 20.69 22,104,010 +0.20(+0.97%)
Sep 26, 2011 20.63 20.69 20.36 20.49 28,672,682 +0.03(+0.16%)
Sep 23, 2011 20.11 20.63 19.64 20.46 29,676,014 +0.18(+0.88%)
Sep 22, 2011 20.07 20.45 19.99 20.28 34,978,932 -0.22(-1.07%)
Sep 21, 2011 20.88 21.05 20.50 20.50 21,181,960 -0.36(-1.71%)
Sep 20, 2011 20.48 20.95 20.31 20.85 28,046,852 +0.51(+2.51%)
Sep 19, 2011 20.22 20.48 20.18 20.34 27,426,918 +0.13(+0.62%)
Sep 16, 2011 19.89 20.22 19.85 20.22 23,789,200 +0.38(+1.90%)
Sep 15, 2011 19.77 19.84 19.63 19.84 11,685,545 +0.22(+1.11%)
Sep 14, 2011 19.71 19.82 19.41 19.62 17,358,966 +0.05(+0.27%)
Sep 13, 2011 19.47 19.62 19.35 19.57 13,612,826 +0.07(+0.37%)
Sep 12, 2011 19.10 19.50 19.01 19.50 19,560,460 +0.19(+0.96%)
Sep 09, 2011 19.55 19.70 19.18 19.31 20,998,926 -0.45(-2.28%)
Sep 08, 2011 19.60 19.96 19.57 19.76 18,184,444 -0.05(-0.23%)
Sep 07, 2011 19.58 19.85 19.46 19.81 19,678,904 +0.44(+2.29%)
Sep 06, 2011 18.89 19.44 18.79 19.36 27,082,778 +0.15(+0.79%)
Sep 02, 2011 19.47 19.63 19.18 19.21 22,541,872 -0.45(-2.29%)
Sep 01, 2011 19.70 19.87 19.60 19.66 18,662,050 -0.04(-0.20%)
Aug 31, 2011 19.41 19.81 19.38 19.70 25,537,946 +0.42(+2.16%)
Aug 30, 2011 19.29 19.40 19.05 19.28 24,301,920 -0.11(-0.58%)
Aug 29, 2011 19.40 19.48 19.27 19.40 19,350,320 +0.38(+1.98%)
Aug 26, 2011 18.80 19.13 18.46 19.02 16,406,649 +0.16(+0.84%)
Aug 25, 2011 19.13 19.13 18.75 18.86 15,671,155 -0.28(-1.49%)
Aug 24, 2011 18.99 19.17 18.91 19.14 19,491,684 +0.10(+0.52%)
Aug 23, 2011 18.67 19.06 18.64 19.05 18,506,492 +0.47(+2.53%)
Aug 22, 2011 18.74 18.97 18.50 18.58 20,113,692 +0.11(+0.61%)
Aug 19, 2011 18.31 18.70 18.29 18.46 24,775,348 +0.02(+0.11%)
Aug 18, 2011 18.56 18.67 18.28 18.44 24,727,322 -0.44(-2.32%)
Aug 17, 2011 18.87 19.02 18.76 18.88 13,172,598 +0.08(+0.42%)
Aug 16, 2011 18.67 18.95 18.46 18.80 17,174,932 +0.15(+0.78%)
Aug 15, 2011 18.65 18.67 18.40 18.65 16,305,437 +0.13(+0.71%)
Aug 12, 2011 18.56 18.65 18.32 18.52 20,809,522 +0.11(+0.61%)
Aug 11, 2011 17.72 18.58 17.69 18.41 32,341,092 +0.89(+5.06%)
Aug 10, 2011 17.79 17.99 17.46 17.52 34,894,168 -0.42(-2.36%)
Aug 09, 2011 17.67 17.97 17.01 17.95 36,539,132 +0.48(+2.73%)
Aug 08, 2011 17.67 18.00 17.46 17.47 48,834,792 -0.70(-3.83%)
Aug 05, 2011 18.14 18.41 17.63 18.16 29,385,524 +0.17(+0.92%)
Aug 04, 2011 18.54 18.54 17.99 18.00 24,936,246 -0.74(-3.92%)
Aug 03, 2011 18.59 18.75 18.38 18.73 24,170,354 +0.17(+0.89%)
Aug 02, 2011 19.07 19.19 18.56 18.57 23,878,814 -0.34(-1.79%)
Aug 01, 2011 19.24 19.26 18.71 18.91 21,259,146 -0.07(-0.38%)
Jul 29, 2011 19.10 19.17 18.91 18.98 16,783,974 -0.26(-1.34%)
Jul 28, 2011 19.01 19.44 19.01 19.24 23,173,250 +0.29(+1.54%)
Jul 27, 2011 19.17 19.25 18.93 18.95 19,298,268 -0.28(-1.48%)
Jul 26, 2011 19.32 19.36 19.18 19.23 13,234,195 -0.11(-0.58%)
Jul 25, 2011 19.35 19.54 19.31 19.34 12,300,299 -0.19(-0.95%)
Jul 22, 2011 19.60 19.61 19.44 19.53 10,966,433 -0.05(-0.24%)
Jul 21, 2011 19.24 19.69 19.22 19.58 19,379,298 +0.44(+2.32%)
Jul 20, 2011 19.09 19.28 19.01 19.13 14,628,656 +0.05(+0.28%)
Jul 19, 2011 19.02 19.16 18.97 19.08 16,726,248 +0.10(+0.52%)
Jul 18, 2011 19.06 19.12 18.87 18.98 14,847,949 -0.21(-1.07%)
Jul 15, 2011 19.27 19.31 19.05 19.18 17,116,672 -0.09(-0.45%)
Jul 14, 2011 19.21 19.40 19.09 19.27 12,927,664 +0.05(+0.24%)
Jul 13, 2011 19.27 19.44 19.15 19.22 13,152,478 +0.01(+0.07%)
Jul 12, 2011 19.07 19.28 19.03 19.21 14,171,158 +0.08(+0.42%)
Jul 11, 2011 19.14 19.22 19.06 19.13 10,990,092 -0.15(-0.79%)
Jul 08, 2011 19.38 19.43 19.17 19.28 14,098,701 -0.17(-0.85%)
Jul 07, 2011 19.45 19.48 19.30 19.45 17,350,150 +0.10(+0.51%)
Jul 06, 2011 19.29 19.39 19.25 19.35 13,490,257 +0.04(+0.21%)
Jul 05, 2011 19.22 19.34 19.20 19.31 13,718,030 +0.01(+0.03%)
Jul 01, 2011 19.17 19.30 19.17 19.30 12,304,550 +0.13(+0.66%)
Jun 30, 2011 18.97 19.20 18.97 19.18 17,054,352 +0.28(+1.47%)
Jun 29, 2011 18.73 18.97 18.72 18.90 16,947,548 +0.18(+0.96%)
Jun 28, 2011 18.71 18.76 18.66 18.72 16,295,049 +0.09(+0.46%)
Jun 27, 2011 19.00 19.06 18.54 18.64 29,319,346 -0.30(-1.59%)
Jun 24, 2011 19.15 19.19 18.92 18.94 29,227,598 -0.26(-1.36%)
Jun 23, 2011 19.31 19.34 18.87 19.20 53,816,956 +1.04(+5.73%)
Jun 22, 2011 18.27 18.41 18.15 18.16 12,335,788 -0.16(-0.86%)
Jun 21, 2011 18.30 18.40 18.22 18.32 23,688,446 +0.11(+0.61%)
Jun 20, 2011 18.20 18.22 18.16 18.20 10,972,522 +0.19(+1.05%)
Jun 17, 2011 18.09 18.20 17.96 18.01 17,504,050 +0.03(+0.18%)
Jun 16, 2011 17.79 18.08 17.79 17.98 14,287,146 +0.03(+0.18%)
Jun 15, 2011 18.03 18.14 17.88 17.95 12,877,585 -0.18(-0.97%)
Jun 14, 2011 18.14 18.21 18.11 18.13 15,706,283 +0.06(+0.33%)
Jun 13, 2011 17.96 18.12 17.95 18.07 15,863,483 +0.10(+0.55%)
Jun 10, 2011 18.20 18.22 17.96 17.97 17,547,726 -0.27(-1.47%)
Jun 09, 2011 18.33 18.36 18.21 18.24 17,770,234 -0.04(-0.21%)
Jun 08, 2011 18.30 18.36 18.22 18.28 14,574,008 -0.05(-0.25%)
Jun 07, 2011 18.33 18.51 18.31 18.32 12,050,809 +0.01(+0.07%)
Jun 06, 2011 18.19 18.36 17.97 18.31 21,350,090 -0.01(-0.04%)
Jun 03, 2011 18.26 18.35 18.23 18.32 15,285,319 -0.18(-0.96%)
May 24, 2011 18.48 18.59 18.39 18.49 8,900,083 +0.03(+0.18%)
May 23, 2011 18.41 18.49 18.33 18.46 12,591,462 -0.11(-0.60%)
May 20, 2011 18.64 18.68 18.41 18.57 15,614,680 -0.15(-0.80%)
May 19, 2011 18.92 18.92 18.61 18.72 13,548,924 -0.17(-0.90%)
May 18, 2011 18.73 18.89 18.62 18.89 14,360,579 +0.14(+0.73%)
May 17, 2011 18.77 18.79 18.52 18.75 17,578,918 -0.09(-0.49%)
May 16, 2011 18.87 18.96 18.81 18.85 10,367,283 -0.01(-0.07%)
May 13, 2011 18.87 18.98 18.78 18.86 14,828,358 -0.07(-0.35%)
May 12, 2011 18.79 18.96 18.66 18.92 15,204,918 +0.10(+0.52%)
May 11, 2011 18.68 18.90 18.68 18.83 15,788,490 -0.03(-0.17%)
May 10, 2011 18.81 18.87 18.63 18.86 12,278,787 +0.06(+0.31%)
May 09, 2011 18.76 18.85 18.60 18.80 11,001,134 +0.05(+0.28%)
May 06, 2011 18.74 18.85 18.68 18.75 12,887,521 +0.10(+0.53%)
May 05, 2011 18.75 18.81 18.56 18.65 13,739,225 -0.14(-0.77%)
May 04, 2011 18.75 18.85 18.60 18.79 18,068,790 -0.08(-0.42%)
May 03, 2011 18.66 18.95 18.63 18.87 35,227,084 +0.25(+1.34%)
May 02, 2011 18.65 18.65 18.62 18.62 15,719,116 +0.23(+1.25%)
Apr 29, 2011 18.55 18.58 18.26 18.39 12,927,603 -0.12(-0.67%)
Apr 28, 2011 18.61 18.66 18.43 18.52 17,385,058 +0.01(+0.04%)
Apr 27, 2011 18.40 18.62 18.40 18.51 17,958,198 +0.10(+0.57%)
Apr 26, 2011 18.21 18.44 18.21 18.41 17,053,272 +0.25(+1.37%)
Apr 25, 2011 18.12 18.24 18.09 18.16 9,078,687 -0.05(-0.29%)
Apr 21, 2011 18.10 18.30 18.08 18.21 13,541,759 +0.08(+0.43%)
Apr 20, 2011 18.10 18.21 18.04 18.13 15,914,495 +0.16(+0.91%)
Apr 19, 2011 18.12 18.21 17.91 17.97 14,805,943 -0.09(-0.47%)
Apr 18, 2011 18.11 18.12 17.92 18.05 18,414,570 -0.20(-1.08%)
Apr 15, 2011 18.13 18.31 18.10 18.25 19,308,800 +0.18(+0.98%)
Apr 14, 2011 17.82 18.14 17.81 18.07 19,495,550 +0.18(+1.02%)
Apr 13, 2011 17.99 18.00 17.81 17.89 14,638,722 -0.07(-0.40%)
Apr 12, 2011 17.82 18.08 17.82 17.96 15,783,895 +0.03(+0.15%)
Apr 11, 2011 17.88 18.11 17.88 17.94 16,975,158 -0.07(-0.40%)
Apr 08, 2011 17.71 18.03 17.70 18.01 24,761,996 +0.28(+1.59%)
Apr 07, 2011 17.79 17.84 17.65 17.73 20,017,212 -0.07(-0.40%)
Apr 06, 2011 17.63 17.86 17.60 17.80 23,589,114 +0.21(+1.19%)
Apr 05, 2011 17.46 17.62 17.40 17.59 17,377,614 +0.10(+0.56%)
Apr 04, 2011 17.33 17.67 17.33 17.49 15,918,483 +0.17(+0.98%)
Apr 01, 2011 17.35 17.45 17.28 17.32 15,335,795 +0.02(+0.11%)
Mar 31, 2011 17.32 17.46 17.13 17.30 25,825,504 -0.03(-0.15%)
Mar 30, 2011 17.33 17.33 17.33 17.33 29,181,304 -0.03(-0.15%)
Mar 29, 2011 17.47 17.52 17.33 17.35 28,924,640 -0.09(-0.52%)
Mar 28, 2011 17.68 17.70 17.42 17.44 28,433,542 -0.20(-1.14%)
Mar 25, 2011 17.14 18.08 17.00 17.64 63,940,904 +0.56(+3.25%)
Mar 24, 2011 16.91 17.15 16.86 17.09 15,762,401 +0.17(+1.03%)
Mar 23, 2011 16.91 17.00 16.72 16.91 22,476,844 -0.08(-0.49%)
Mar 22, 2011 17.29 17.39 16.98 17.00 30,811,878 +0.20(+1.19%)
Mar 21, 2011 16.81 16.87 16.77 16.80 16,426,404 +0.16(+0.97%)
Mar 18, 2011 16.58 16.70 16.49 16.64 21,042,278 +0.19(+1.18%)
Mar 17, 2011 16.31 16.51 16.26 16.44 22,822,728 +0.30(+1.84%)
Mar 16, 2011 16.51 16.51 16.14 16.14 20,905,950 -0.39(-2.35%)
Mar 15, 2011 16.55 16.94 16.52 16.53 35,648,388 -0.41(-2.40%)
Mar 14, 2011 16.90 17.05 16.82 16.94 16,798,368 -0.14(-0.80%)
Mar 11, 2011 16.93 17.09 16.89 17.07 14,186,024 +0.10(+0.57%)
Mar 10, 2011 16.97 17.06 16.89 16.98 15,244,798 -0.06(-0.34%)
Mar 09, 2011 17.04 17.10 16.97 17.04 13,164,928 -0.06(-0.38%)
Mar 08, 2011 17.06 17.15 16.96 17.10 20,682,160 +0.09(+0.53%)
Mar 07, 2011 17.08 17.13 16.94 17.01 52,265,928 -0.08(-0.45%)
Mar 04, 2011 16.91 17.09 16.86 17.09 49,177,164 +0.52(+3.12%)
Mar 03, 2011 16.53 16.95 16.48 16.57 49,181,852 +0.16(+0.95%)
Mar 02, 2011 16.57 16.58 16.32 16.42 13,883,819 -0.12(-0.74%)
Mar 01, 2011 16.59 16.71 16.53 16.54 15,304,062 -0.15(-0.89%)
Feb 28, 2011 16.54 16.69 16.53 16.69 16,192,353 +0.21(+1.26%)
Feb 25, 2011 16.43 16.50 16.34 16.48 10,937,519 +0.06(+0.35%)
Feb 24, 2011 16.27 16.47 16.27 16.42 14,820,338 +0.01(+0.08%)
Feb 23, 2011 16.36 16.45 16.29 16.41 14,389,469 +0.00(+0.00%)
Feb 22, 2011 16.38 16.49 16.25 16.41 13,852,200 -0.07(-0.43%)
Feb 18, 2011 16.60 16.63 16.37 16.48 24,279,988 -0.18(-1.09%)
Feb 17, 2011 16.54 16.67 16.49 16.66 8,689,633 +0.10(+0.59%)
Feb 16, 2011 16.55 16.64 16.50 16.56 9,840,597 +0.01(+0.04%)
Feb 15, 2011 16.40 16.56 16.38 16.56 10,616,340 +0.03(+0.20%)
Feb 14, 2011 16.33 16.55 16.31 16.53 14,849,236 +0.22(+1.35%)
Feb 11, 2011 16.49 16.49 16.30 16.31 16,097,557 -0.21(-1.25%)
Feb 10, 2011 16.64 16.65 16.49 16.51 14,455,223 -0.12(-0.70%)
Feb 09, 2011 16.65 16.71 16.56 16.63 13,034,853 -0.02(-0.12%)
Feb 08, 2011 16.75 16.79 16.62 16.65 13,017,377 -0.05(-0.31%)
Feb 07, 2011 16.72 16.84 16.67 16.70 17,906,366 +0.08(+0.51%)
Feb 04, 2011 16.46 16.65 16.37 16.62 10,978,637 +0.13(+0.78%)
Feb 03, 2011 16.26 16.60 16.23 16.49 16,511,148 +0.14(+0.87%)
Feb 02, 2011 16.42 16.43 16.32 16.34 15,170,317 +0.01(+0.04%)
Feb 01, 2011 16.39 16.45 16.30 16.34 16,250,059 +0.06(+0.36%)
Jan 31, 2011 16.73 16.75 16.27 16.28 23,605,500 -0.39(-2.37%)
Jan 28, 2011 17.07 17.09 16.67 16.67 16,153,282 -0.36(-2.13%)
Jan 27, 2011 16.78 17.20 16.76 17.04 21,144,612 +0.27(+1.62%)
Jan 26, 2011 16.89 16.92 16.76 16.76 10,803,494 -0.06(-0.38%)
Jan 25, 2011 16.79 16.84 16.71 16.83 11,169,315 +0.02(+0.12%)
Jan 24, 2011 16.82 16.89 16.79 16.81 13,630,267 -0.04(-0.23%)
Jan 21, 2011 16.76 16.87 16.72 16.85 28,182,720 +0.15(+0.89%)
Jan 20, 2011 16.56 16.75 16.53 16.70 13,447,584 +0.14(+0.86%)
Jan 19, 2011 16.62 16.71 16.53 16.56 10,627,240 -0.10(-0.58%)
Jan 18, 2011 16.74 16.74 16.59 16.65 13,353,376 -0.05(-0.31%)
Jan 14, 2011 16.71 16.76 16.64 16.71 10,182,540 -0.04(-0.23%)
Jan 13, 2011 16.74 16.78 16.67 16.75 11,978,138 -0.03(-0.19%)
Jan 12, 2011 16.62 16.78 16.57 16.78 16,186,358 +0.22(+1.33%)
Jan 11, 2011 16.65 16.65 16.45 16.56 16,950,306 -0.08(-0.50%)
Jan 10, 2011 16.62 16.69 16.59 16.64 16,297,432 -0.04(-0.23%)
Jan 07, 2011 16.75 16.78 16.62 16.68 17,458,614 -0.03(-0.16%)
Jan 06, 2011 16.82 16.91 16.67 16.71 18,837,222 -0.14(-0.84%)
Jan 05, 2011 16.95 16.98 16.73 16.85 22,051,238 -0.07(-0.42%)
Jan 04, 2011 17.03 17.03 16.89 16.92 22,273,542 -0.07(-0.41%)
Jan 03, 2011 17.02 17.06 16.96 16.99 19,711,036 +0.08(+0.49%)
Dec 31, 2010 16.91 17.00 16.86 16.91 9,748,047 +0.02(+0.11%)
Dec 30, 2010 16.93 16.98 16.87 16.89 7,418,881 -0.06(-0.38%)
Dec 29, 2010 17.00 17.07 16.95 16.95 8,608,328 -0.03(-0.15%)
Dec 28, 2010 17.00 17.03 16.90 16.98 13,363,662 +0.06(+0.34%)
Dec 27, 2010 16.77 16.99 16.74 16.92 9,828,325 +0.11(+0.68%)
Dec 23, 2010 16.82 16.92 16.77 16.80 10,938,510 -0.01(-0.08%)
Dec 22, 2010 16.86 16.93 16.78 16.82 15,156,156 -0.01(-0.08%)
Dec 21, 2010 16.98 17.03 16.78 16.83 23,463,876 -0.13(-0.79%)
Dec 20, 2010 16.93 16.99 16.91 16.96 11,507,308 +0.05(+0.30%)
Dec 17, 2010 17.03 17.06 16.88 16.91 18,634,778 -0.15(-0.86%)
Dec 16, 2010 17.02 17.11 16.98 17.06 10,186,326 +0.04(+0.26%)
Dec 15, 2010 16.97 17.16 16.93 17.02 15,143,861 +0.06(+0.38%)
Dec 14, 2010 16.77 16.95 16.76 16.95 14,344,898 +0.19(+1.10%)
Dec 13, 2010 16.63 16.86 16.60 16.77 15,177,525 +0.14(+0.85%)
Dec 10, 2010 16.57 16.66 16.54 16.63 12,302,362 +0.09(+0.54%)
Dec 09, 2010 16.57 16.58 16.44 16.54 8,467,063 +0.00(+0.00%)
Dec 08, 2010 16.53 16.56 16.39 16.54 10,852,654 +0.04(+0.27%)
Dec 07, 2010 16.58 16.61 16.44 16.49 13,165,323 -0.04(-0.23%)
Dec 06, 2010 16.50 16.59 16.47 16.53 23,322,622 -0.01(-0.08%)
Dec 03, 2010 16.43 16.56 16.35 16.54 14,000,267 +0.04(+0.27%)
Dec 02, 2010 16.36 16.52 16.29 16.50 12,694,633 +0.18(+1.10%)
Dec 01, 2010 16.39 16.39 16.23 16.32 13,694,466 +0.20(+1.27%)
Nov 30, 2010 16.04 16.22 16.03 16.12 17,677,620 -0.11(-0.71%)
Nov 29, 2010 16.23 16.27 16.03 16.23 13,053,754 -0.08(-0.51%)
Nov 26, 2010 16.31 16.38 16.31 16.31 3,368,785 -0.06(-0.39%)
Nov 24, 2010 16.43 16.38 16.38 16.38 9,558,605 +0.06(+0.35%)
Nov 23, 2010 16.40 16.41 16.24 16.32 14,299,100 -0.22(-1.31%)
Nov 22, 2010 16.52 16.60 16.41 16.54 14,612,856 -0.03(-0.19%)
Nov 19, 2010 16.60 16.68 16.50 16.57 24,415,166 -0.24(-1.41%)
Nov 18, 2010 16.70 16.85 16.57 16.80 13,096,289 +0.23(+1.39%)
Nov 17, 2010 16.71 16.74 16.47 16.57 12,975,899 -0.05(-0.31%)
Nov 16, 2010 16.70 16.75 16.50 16.63 15,485,441 +0.05(+0.31%)
Nov 15, 2010 16.58 17.03 16.56 16.57 22,010,834 -0.04(-0.23%)
Nov 12, 2010 16.73 16.82 16.60 16.61 16,772,060 -0.16(-0.95%)
Nov 11, 2010 16.75 16.80 16.69 16.77 9,475,033 -0.03(-0.15%)
Nov 10, 2010 16.72 16.86 16.68 16.80 16,056,773 +0.04(+0.23%)
Nov 09, 2010 16.91 16.91 16.71 16.76 12,735,730 -0.20(-1.20%)
Nov 08, 2010 16.95 17.00 16.79 16.96 11,227,808 -0.08(-0.45%)
Nov 05, 2010 17.16 17.18 16.93 17.04 14,441,325 -0.09(-0.52%)
Nov 04, 2010 17.13 17.17 16.96 17.13 15,799,693 +0.11(+0.68%)
Nov 03, 2010 17.17 17.21 16.88 17.02 20,539,068 -0.16(-0.93%)
Nov 02, 2010 17.31 17.39 17.11 17.18 14,676,615 -0.11(-0.63%)
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.