Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 63.55 63.67 62.62 62.95 1,419,993 -0.89(-1.39%)
May 29, 2008 62.98 64.02 62.98 63.84 1,327,759 +0.86(+1.37%)
May 28, 2008 63.32 63.77 62.69 62.98 1,581,362 -0.15(-0.24%)
May 27, 2008 62.55 63.27 62.19 63.13 1,387,054 +0.82(+1.32%)
May 26, 2008 62.50 62.78 62.17 62.31 0 +0.00(+0.00%)
May 23, 2008 62.50 62.78 62.17 62.31 1,468,345 -0.61(-0.97%)
May 22, 2008 62.78 63.18 62.42 62.92 1,288,683 -0.04(-0.06%)
May 21, 2008 62.69 63.40 62.09 62.95 2,634,340 +0.25(+0.39%)
May 20, 2008 62.31 63.22 62.10 62.71 2,626,907 +0.29(+0.47%)
May 19, 2008 63.16 63.17 62.30 62.42 2,187,028 -0.69(-1.09%)
May 16, 2008 63.53 63.75 62.44 63.10 2,594,921 -0.75(-1.17%)
May 15, 2008 64.51 64.51 63.48 63.85 1,446,794 -0.49(-0.76%)
May 14, 2008 63.74 64.77 63.74 64.34 1,980,008 +0.23(+0.36%)
May 13, 2008 65.77 65.83 64.06 64.11 2,191,589 -1.64(-2.49%)
May 12, 2008 64.78 65.82 64.01 65.75 1,572,030 +0.90(+1.39%)
May 09, 2008 65.19 65.71 64.45 64.85 640,011 -0.75(-1.15%)
May 08, 2008 65.09 65.90 64.57 65.60 1,200,217 +0.92(+1.43%)
May 07, 2008 66.32 66.54 64.60 64.68 1,392,977 -1.45(-2.20%)
May 06, 2008 66.03 66.51 65.42 66.13 1,099,042 -0.34(-0.52%)
May 05, 2008 65.33 66.47 65.30 66.47 1,158,180 +0.67(+1.02%)
May 02, 2008 66.91 66.91 65.56 65.80 1,311,071 -0.72(-1.09%)
May 01, 2008 67.08 67.08 65.89 66.53 1,766,570 -0.12(-0.18%)
Apr 30, 2008 66.32 67.03 66.26 66.65 1,800,582 +0.41(+0.62%)
Apr 29, 2008 65.60 66.36 65.56 66.24 1,322,824 +0.22(+0.33%)
Apr 28, 2008 66.28 66.36 65.84 66.02 1,803,141 +0.27(+0.41%)
Apr 25, 2008 64.71 66.00 64.71 65.75 1,829,216 +1.01(+1.55%)
Apr 24, 2008 64.48 65.19 64.34 64.74 1,923,479 +0.94(+1.47%)
Apr 23, 2008 65.48 65.50 63.08 63.80 3,206,398 +0.75(+1.19%)
Apr 22, 2008 63.95 64.22 62.87 63.05 1,288,897 -0.92(-1.43%)
Apr 21, 2008 62.62 64.12 62.62 63.97 1,884,695 +1.11(+1.77%)
Apr 18, 2008 61.50 63.24 61.09 62.86 2,451,674 +2.01(+3.30%)
Apr 17, 2008 62.49 62.62 60.80 60.85 2,446,410 -1.68(-2.69%)
Apr 16, 2008 62.73 62.73 62.16 62.54 1,815,754 +0.04(+0.06%)
Apr 15, 2008 63.24 63.29 62.29 62.50 1,102,771 -0.46(-0.73%)
Apr 14, 2008 63.37 63.45 62.75 62.96 737,103 -0.44(-0.69%)
Apr 11, 2008 63.21 63.77 63.21 63.40 1,006,693 -0.43(-0.68%)
Apr 10, 2008 63.90 64.19 63.62 63.83 856,103 -0.06(-0.09%)
Apr 09, 2008 64.26 64.71 63.68 63.89 1,092,195 -0.25(-0.40%)
Apr 08, 2008 62.67 64.30 62.67 64.15 1,445,126 +1.16(+1.83%)
Apr 07, 2008 64.48 64.71 62.55 62.99 2,696,555 -1.17(-1.82%)
Apr 04, 2008 62.73 64.77 62.73 64.16 2,358,085 +1.40(+2.23%)
Apr 03, 2008 63.37 63.72 62.57 62.76 2,328,695 -0.65(-1.02%)
Apr 02, 2008 65.36 65.41 63.38 63.41 2,297,052 -1.63(-2.51%)
Apr 01, 2008 64.34 65.50 64.34 65.04 3,020,432 +1.04(+1.63%)
Mar 31, 2008 64.86 64.86 63.49 64.00 2,386,799 -1.03(-1.58%)
Mar 28, 2008 65.56 66.13 64.89 65.03 934,385 -0.42(-0.64%)
Mar 27, 2008 65.12 66.01 65.03 65.44 1,417,938 +0.57(+0.88%)
Mar 26, 2008 66.27 66.32 64.87 64.87 2,534,137 -1.45(-2.19%)
Mar 25, 2008 66.35 66.77 66.21 66.32 1,675,853 -0.07(-0.11%)
Mar 24, 2008 65.97 66.53 65.88 66.40 1,202,568 +0.57(+0.86%)
Mar 21, 2008 66.11 66.11 65.23 65.83 2,439,853 +0.00(+0.00%)
Mar 20, 2008 66.11 66.11 65.23 65.83 2,439,853 +0.04(+0.07%)
Mar 19, 2008 67.09 67.84 65.73 65.79 2,387,081 -0.09(-0.14%)
Mar 18, 2008 64.42 65.91 63.91 65.88 2,536,393 +2.53(+3.99%)
Mar 17, 2008 62.41 63.88 62.41 63.35 1,684,768 -0.30(-0.47%)
Mar 14, 2008 64.27 64.30 62.51 63.65 2,163,119 -0.29(-0.45%)
Mar 13, 2008 64.26 64.45 63.13 63.94 2,538,548 -0.46(-0.72%)
Mar 12, 2008 63.59 64.89 63.55 64.40 1,693,758 +1.11(+1.75%)
Mar 11, 2008 63.92 63.92 62.69 63.29 2,262,760 +0.65(+1.04%)
Mar 10, 2008 64.01 64.28 62.59 62.64 2,956,679 -1.54(-2.40%)
Mar 07, 2008 64.07 64.86 64.05 64.19 2,504,749 -0.44(-0.68%)
Mar 06, 2008 66.32 66.32 64.62 64.62 2,166,468 -1.97(-2.96%)
Mar 05, 2008 67.47 67.47 66.05 66.59 2,417,800 -0.89(-1.31%)
Mar 04, 2008 66.83 67.66 66.61 67.48 2,361,273 +0.25(+0.37%)
Mar 03, 2008 67.28 67.55 66.65 67.23 1,654,159 -0.17(-0.25%)
Feb 29, 2008 67.87 68.05 67.30 67.41 1,576,184 -0.93(-1.36%)
Feb 28, 2008 67.80 68.67 67.80 68.34 2,851,856 +0.18(+0.26%)
Feb 27, 2008 68.11 68.29 67.56 68.16 2,182,714 -0.23(-0.34%)
Feb 26, 2008 68.11 68.58 67.84 68.39 1,889,900 +0.08(+0.12%)
Feb 25, 2008 67.09 68.45 67.09 68.31 2,054,109 +1.28(+1.91%)
Feb 22, 2008 66.46 67.11 65.94 67.03 1,478,037 +0.71(+1.07%)
Feb 21, 2008 67.11 67.44 66.17 66.32 1,671,169 -0.80(-1.19%)
Feb 20, 2008 66.83 67.11 65.94 67.11 2,374,469 +0.12(+0.18%)
Feb 19, 2008 67.99 67.99 66.68 67.00 2,004,222 -0.37(-0.54%)
Feb 18, 2008 67.71 67.98 66.97 67.36 0 +0.00(+0.00%)
Feb 15, 2008 67.71 67.98 66.97 67.36 2,607,802 -0.48(-0.70%)
Feb 14, 2008 68.03 68.21 67.59 67.84 2,182,330 +0.06(+0.09%)
Feb 13, 2008 67.85 68.13 66.88 67.78 1,731,406 +0.34(+0.50%)
Feb 12, 2008 67.09 67.44 66.42 67.44 1,990,086 +0.86(+1.29%)
Feb 11, 2008 67.17 67.17 65.94 66.59 2,070,590 -0.47(-0.70%)
Feb 08, 2008 66.16 67.09 65.51 67.06 2,649,109 +0.27(+0.40%)
Feb 07, 2008 65.05 66.79 64.79 66.79 3,569,796 +1.74(+2.67%)
Feb 06, 2008 65.21 65.76 64.74 65.05 1,905,400 +0.15(+0.23%)
Feb 05, 2008 64.72 66.01 64.72 64.90 2,214,181 -0.85(-1.29%)
Feb 04, 2008 65.00 66.09 64.88 65.75 2,210,794 +0.77(+1.18%)
Feb 01, 2008 64.77 65.30 64.41 64.98 2,130,560 +0.54(+0.84%)
Jan 31, 2008 62.44 64.82 62.30 64.44 2,747,748 +1.13(+1.79%)
Jan 30, 2008 63.55 64.48 63.13 63.31 2,177,624 -0.60(-0.93%)
Jan 29, 2008 64.65 64.74 63.80 63.90 1,694,137 -0.36(-0.56%)
Jan 28, 2008 64.52 64.71 63.76 64.26 2,903,467 -0.30(-0.46%)
Jan 25, 2008 65.47 65.47 63.78 64.56 3,393,155 -0.42(-0.65%)
Jan 24, 2008 67.11 67.28 64.38 64.98 4,262,231 +1.89(+2.99%)
Jan 23, 2008 62.99 63.58 61.94 63.10 3,164,673 -0.54(-0.84%)
Jan 22, 2008 62.29 64.39 60.43 63.63 3,820,529 -1.68(-2.58%)
Jan 21, 2008 67.09 67.22 65.12 65.32 0 +0.00(+0.00%)
Jan 18, 2008 67.09 67.22 65.12 65.32 3,097,798 -1.47(-2.20%)
Jan 17, 2008 68.40 69.13 66.71 66.79 2,853,909 -2.05(-2.98%)
Jan 16, 2008 67.89 69.51 67.89 68.84 2,167,737 +0.78(+1.14%)
Jan 15, 2008 67.84 68.83 67.84 68.06 2,916,679 -0.22(-0.32%)
Jan 14, 2008 68.14 68.55 67.52 68.28 2,038,668 +0.28(+0.42%)
Jan 11, 2008 66.25 68.49 66.12 67.99 2,424,076 +1.26(+1.89%)
Jan 10, 2008 67.30 67.67 66.65 66.73 2,680,846 -1.15(-1.69%)
Jan 09, 2008 65.99 67.88 65.63 67.88 3,315,875 +1.77(+2.68%)
Jan 08, 2008 67.55 67.99 65.98 66.11 3,932,145 -1.24(-1.85%)
Jan 07, 2008 65.69 67.39 65.52 67.35 3,347,403 +1.93(+2.95%)
Jan 04, 2008 65.71 66.07 65.27 65.42 2,233,755 -0.32(-0.49%)
Jan 03, 2008 64.87 65.75 64.45 65.74 3,822,376 +1.05(+1.62%)
Jan 02, 2008 63.33 65.73 63.33 64.69 3,354,938 +2.39(+3.83%)
Jan 01, 2008 63.21 63.48 62.31 62.31 0 +0.00(+0.00%)
Dec 31, 2007 63.21 63.48 62.31 62.31 1,395,649 -1.02(-1.61%)
Dec 28, 2007 63.37 63.77 63.07 63.33 1,178,319 +0.20(+0.32%)
Dec 27, 2007 62.77 63.28 62.46 63.13 1,122,511 +0.20(+0.32%)
Dec 26, 2007 62.29 62.98 62.29 62.93 407,125 -0.10(-0.17%)
Dec 24, 2007 62.66 63.11 62.40 63.03 509,879 +0.17(+0.27%)
Dec 21, 2007 61.89 63.03 61.81 62.86 1,963,859 +1.56(+2.54%)
Dec 20, 2007 61.54 61.55 60.97 61.30 1,245,789 +0.13(+0.21%)
Dec 19, 2007 61.54 61.65 61.02 61.17 982,093 -0.23(-0.38%)
Dec 18, 2007 61.12 61.52 60.82 61.40 1,512,473 +1.13(+1.87%)
Dec 17, 2007 61.08 61.20 60.28 60.28 948,963 -1.19(-1.94%)
Dec 14, 2007 61.80 62.46 61.47 61.47 1,026,153 -0.50(-0.81%)
Dec 13, 2007 61.20 62.03 61.02 61.97 1,104,127 +0.39(+0.63%)
Dec 12, 2007 62.37 62.58 60.98 61.58 1,703,898 +0.16(+0.27%)
Dec 11, 2007 63.07 63.07 61.40 61.42 1,502,228 -1.42(-2.27%)
Dec 10, 2007 61.68 62.84 61.26 62.84 1,614,421 +1.21(+1.96%)
Dec 07, 2007 61.26 61.78 60.68 61.64 1,419,840 +0.39(+0.63%)
Dec 06, 2007 61.18 61.28 60.76 61.25 1,531,044 +0.04(+0.07%)
Dec 05, 2007 60.35 61.37 60.18 61.20 1,678,135 +1.28(+2.14%)
Dec 04, 2007 60.53 60.63 59.76 59.92 2,045,284 -0.66(-1.10%)
Dec 03, 2007 61.87 61.91 60.41 60.58 2,147,467 -1.09(-1.76%)
Nov 30, 2007 60.62 61.72 60.32 61.67 2,224,337 +1.08(+1.78%)
Nov 29, 2007 61.49 61.49 60.48 60.59 2,010,971 -1.17(-1.90%)
Nov 28, 2007 60.98 61.76 59.99 61.76 2,339,030 +0.78(+1.28%)
Nov 27, 2007 60.58 61.13 59.71 60.98 3,096,921 +0.79(+1.31%)
Nov 26, 2007 62.14 62.38 60.06 60.19 2,298,549 -2.07(-3.33%)
Nov 23, 2007 61.57 62.26 61.37 62.26 665,619 +0.90(+1.47%)
Nov 21, 2007 62.40 62.75 61.29 61.36 1,413,603 -1.51(-2.40%)
Nov 20, 2007 63.44 64.03 62.26 62.87 2,141,666 -0.72(-1.14%)
Nov 19, 2007 61.96 63.74 61.90 63.59 2,622,276 +1.36(+2.18%)
Nov 16, 2007 62.73 62.73 61.57 62.23 1,719,745 +0.04(+0.07%)
Nov 15, 2007 62.07 62.77 61.81 62.19 2,517,670 +0.01(+0.01%)
Nov 14, 2007 62.09 62.79 61.29 62.18 2,023,552 +0.29(+0.47%)
Nov 13, 2007 61.22 62.02 60.49 61.89 1,769,030 +1.06(+1.74%)
Nov 12, 2007 60.49 61.27 60.49 60.83 2,342,425 +0.11(+0.18%)
Nov 09, 2007 59.82 61.11 59.81 60.72 2,164,403 +0.34(+0.57%)
Nov 08, 2007 60.01 60.56 58.83 60.38 2,859,888 +0.42(+0.70%)
Nov 07, 2007 59.09 61.20 59.09 59.96 3,454,163 +0.10(+0.16%)
Nov 06, 2007 59.87 59.97 58.85 59.86 2,211,387 -0.05(-0.09%)
Nov 05, 2007 61.23 61.26 59.29 59.91 2,533,716 -1.80(-2.91%)
Nov 02, 2007 60.38 62.20 60.35 61.71 2,378,630 +1.64(+2.73%)
Nov 01, 2007 62.64 62.94 60.06 60.07 2,406,129 -2.15(-3.45%)
Oct 31, 2007 62.05 62.81 61.91 62.22 1,623,671 +0.01(+0.02%)
Oct 30, 2007 62.66 62.95 62.17 62.20 1,037,062 -0.60(-0.95%)
Oct 29, 2007 63.03 63.14 62.19 62.80 1,047,123 -0.07(-0.11%)
Oct 26, 2007 62.62 63.01 62.46 62.87 1,295,556 +0.54(+0.87%)
Oct 25, 2007 61.11 62.48 61.04 62.32 1,443,785 +1.41(+2.31%)
Oct 24, 2007 60.79 61.03 60.11 60.91 1,264,435 -0.04(-0.07%)
Oct 23, 2007 60.91 61.07 60.45 60.96 1,175,364 +0.26(+0.43%)
Oct 22, 2007 60.73 60.96 60.28 60.70 1,111,512 -0.24(-0.39%)
Oct 19, 2007 62.25 62.95 60.87 60.93 1,662,438 -1.68(-2.68%)
Oct 18, 2007 61.32 62.71 61.32 62.61 1,086,293 +1.26(+2.05%)
Oct 17, 2007 61.90 62.27 61.06 61.35 906,943 -0.17(-0.28%)
Oct 16, 2007 61.43 62.03 61.43 61.52 936,589 -0.16(-0.25%)
Oct 15, 2007 62.58 62.62 61.52 61.68 1,268,459 -0.72(-1.15%)
Oct 12, 2007 62.34 62.70 62.24 62.40 687,614 +0.21(+0.34%)
Oct 11, 2007 62.49 62.70 62.13 62.19 1,489,528 -0.19(-0.31%)
Oct 10, 2007 62.17 62.54 61.88 62.38 578,023 +0.05(+0.08%)
Oct 09, 2007 62.21 62.34 61.87 62.33 792,921 +0.28(+0.46%)
Oct 08, 2007 62.13 62.17 61.91 62.05 612,096 -0.06(-0.10%)
Oct 05, 2007 61.73 62.28 61.32 62.11 1,019,355 +0.76(+1.24%)
Oct 04, 2007 61.44 61.70 61.02 61.34 923,845 +0.12(+0.19%)
Oct 03, 2007 61.68 61.72 60.91 61.23 1,351,360 -0.54(-0.88%)
Oct 02, 2007 61.78 61.98 61.52 61.77 1,354,579 +0.07(+0.12%)
Oct 01, 2007 61.45 61.87 61.33 61.70 1,856,544 +0.53(+0.87%)
Sep 28, 2007 61.17 61.40 61.11 61.17 1,406,171 +0.00(+0.00%)
Sep 27, 2007 61.58 61.65 60.88 61.17 1,158,604 -0.42(-0.68%)
Sep 26, 2007 61.29 61.87 61.29 61.58 1,306,020 +0.47(+0.77%)
Sep 25, 2007 60.31 61.26 60.17 61.11 1,150,145 +0.63(+1.05%)
Sep 24, 2007 60.96 60.98 60.23 60.48 1,485,638 -0.54(-0.89%)
Sep 21, 2007 60.85 63.29 60.07 61.02 2,839,278 +0.95(+1.59%)
Sep 20, 2007 60.43 60.65 60.00 60.07 1,319,944 -0.36(-0.59%)
Sep 19, 2007 59.49 60.62 59.32 60.43 2,362,393 +1.35(+2.28%)
Sep 18, 2007 58.59 59.21 58.20 59.08 1,381,542 +0.53(+0.90%)
Sep 17, 2007 58.60 58.63 58.25 58.55 1,227,546 -0.19(-0.33%)
Sep 14, 2007 58.59 58.87 58.42 58.74 956,576 -0.01(-0.03%)
Sep 13, 2007 58.89 59.00 58.41 58.76 1,717,840 +0.05(+0.09%)
Sep 12, 2007 57.86 58.88 57.76 58.71 1,713,011 +0.78(+1.34%)
Sep 11, 2007 57.56 57.93 57.22 57.93 3,240,233 +0.50(+0.87%)
Sep 10, 2007 57.33 57.80 57.16 57.43 2,098,539 +0.20(+0.35%)
Sep 07, 2007 57.04 57.51 56.72 57.23 1,843,666 -0.22(-0.38%)
Sep 06, 2007 56.86 57.58 56.78 57.45 2,282,852 +0.51(+0.89%)
Sep 05, 2007 57.04 57.28 56.66 56.94 1,819,252 -0.48(-0.83%)
Sep 04, 2007 57.45 57.68 57.27 57.42 1,603,684 +0.06(+0.10%)
Aug 31, 2007 58.07 58.09 57.03 57.36 2,080,966 +0.19(+0.33%)
Aug 30, 2007 57.63 57.70 57.02 57.17 2,105,380 -0.64(-1.11%)
Aug 29, 2007 58.07 58.20 57.27 57.81 2,274,669 +0.19(+0.32%)
Aug 28, 2007 58.33 58.81 57.60 57.62 2,660,868 -0.58(-1.00%)
Aug 27, 2007 58.00 58.35 57.94 58.21 2,254,145 +0.44(+0.76%)
Aug 24, 2007 57.48 57.77 57.40 57.77 1,872,641 +0.33(+0.57%)
Aug 23, 2007 57.40 57.74 56.92 57.44 2,360,655 +0.07(+0.13%)
Aug 22, 2007 58.07 58.10 57.11 57.36 1,513,405 -0.08(-0.14%)
Aug 21, 2007 58.15 58.15 57.21 57.45 1,263,094 -0.16(-0.27%)
Aug 20, 2007 57.48 57.91 56.84 57.60 1,460,284 +0.28(+0.49%)
Aug 17, 2007 57.33 58.14 56.22 57.32 2,765,353 +1.41(+2.52%)
Aug 16, 2007 55.24 56.37 55.13 55.91 1,955,139 +0.08(+0.15%)
Aug 15, 2007 56.53 56.93 55.70 55.83 1,053,964 -0.63(-1.12%)
Aug 14, 2007 57.46 57.67 56.46 56.46 1,396,695 -1.01(-1.76%)
Aug 13, 2007 57.87 57.95 57.31 57.48 1,451,833 -0.48(-0.82%)
Aug 10, 2007 53.79 58.27 53.79 57.95 2,858,327 +1.98(+3.54%)
Aug 09, 2007 57.96 58.28 54.94 55.97 3,605,505 -2.30(-3.95%)
Aug 08, 2007 57.94 59.26 57.45 58.27 2,621,161 +0.42(+0.73%)
Aug 07, 2007 57.21 58.21 57.08 57.85 2,108,475 +0.21(+0.36%)
Aug 06, 2007 57.01 58.07 55.19 57.64 2,460,240 +0.29(+0.51%)
Aug 03, 2007 57.79 58.50 57.27 57.35 2,146,716 -1.16(-1.98%)
Aug 02, 2007 59.12 59.12 58.28 58.50 2,929,825 -0.37(-0.62%)
Aug 01, 2007 57.00 58.94 56.88 58.87 2,612,200 +1.95(+3.42%)
Jul 31, 2007 58.28 58.50 56.92 56.92 2,166,167 -1.24(-2.13%)
Jul 30, 2007 57.49 58.35 57.09 58.16 2,299,620 +0.96(+1.68%)
Jul 27, 2007 57.33 57.94 57.14 57.20 2,936,398 -0.31(-0.54%)
Jul 26, 2007 56.40 59.21 56.18 57.51 3,525,015 +1.01(+1.78%)
Jul 25, 2007 55.80 56.72 55.80 56.51 1,967,745 +0.98(+1.77%)
Jul 24, 2007 55.34 55.84 55.02 55.52 2,374,834 +0.02(+0.04%)
Jul 23, 2007 55.75 56.21 55.44 55.50 1,122,617 +0.16(+0.28%)
Jul 20, 2007 55.78 55.94 55.34 55.34 1,937,835 -0.41(-0.74%)
Jul 19, 2007 55.66 55.97 55.26 55.75 1,695,416 +0.23(+0.42%)
Jul 18, 2007 56.14 56.24 55.39 55.52 1,345,860 -0.61(-1.09%)
Jul 17, 2007 54.40 56.45 54.40 56.13 1,257,862 -0.03(-0.05%)
Jul 16, 2007 56.54 56.62 56.10 56.16 1,247,667 -0.56(-0.99%)
Jul 13, 2007 56.34 56.78 56.22 56.72 561,524 +0.39(+0.69%)
Jul 12, 2007 55.86 56.34 55.61 56.34 819,750 +0.51(+0.91%)
Jul 11, 2007 55.22 55.83 55.11 55.83 916,065 +0.46(+0.83%)
Jul 10, 2007 55.79 56.26 55.36 55.37 1,359,006 -0.87(-1.55%)
Jul 09, 2007 56.13 56.33 55.87 56.24 896,614 +0.21(+0.37%)
Jul 06, 2007 55.61 56.16 55.36 56.03 777,360 +0.19(+0.35%)
Jul 05, 2007 56.02 56.07 55.44 55.84 653,144 -0.12(-0.21%)
Jul 03, 2007 56.01 56.10 55.85 55.96 457,160 +0.02(+0.03%)
Jul 02, 2007 55.84 56.10 55.52 55.94 1,631,914 +0.40(+0.72%)
Jun 29, 2007 54.98 55.60 54.98 55.54 1,504,015 +0.58(+1.06%)
Jun 28, 2007 54.78 55.28 54.70 54.96 958,454 +0.05(+0.10%)
Jun 27, 2007 54.94 55.06 53.97 54.90 2,464,967 -0.19(-0.34%)
Jun 26, 2007 55.53 56.15 55.01 55.09 1,688,999 -0.24(-0.43%)
Jun 25, 2007 56.10 56.28 55.16 55.33 1,578,867 -0.72(-1.29%)
Jun 22, 2007 55.79 56.27 55.50 56.05 2,632,787 +0.11(+0.20%)
Jun 21, 2007 55.87 56.13 55.77 55.94 1,121,187 +0.07(+0.12%)
Jun 20, 2007 56.17 56.43 55.87 55.87 1,333,116 -0.29(-0.52%)
Jun 19, 2007 56.25 56.25 55.72 56.16 1,977,541 -0.03(-0.05%)
Jun 18, 2007 56.54 56.78 56.13 56.19 792,921 -0.64(-1.13%)
Jun 15, 2007 57.25 57.37 56.65 56.83 1,617,232 +0.10(+0.18%)
Jun 14, 2007 55.51 56.93 55.47 56.73 2,233,353 +1.32(+2.38%)
Jun 13, 2007 55.65 55.67 54.89 55.41 2,865,436 -0.08(-0.15%)
Jun 12, 2007 55.54 56.01 55.16 55.49 1,401,261 -0.42(-0.75%)
Jun 11, 2007 56.19 56.19 55.75 55.91 1,846,483 -0.28(-0.50%)
Jun 08, 2007 55.41 56.19 55.39 56.19 1,437,354 +0.68(+1.22%)
Jun 07, 2007 55.54 55.93 55.42 55.52 1,730,150 -0.22(-0.40%)
Jun 06, 2007 56.31 56.32 55.74 55.74 1,566,073 -0.57(-1.02%)
Jun 05, 2007 56.51 56.92 56.21 56.31 1,477,186 -0.41(-0.72%)
Jun 04, 2007 56.86 56.89 56.60 56.72 1,104,536 +0.05(+0.09%)
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.