Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 50.59 51.18 49.87 51.14 2,802,248 +0.51(+1.01%)
May 28, 2009 50.81 51.16 50.42 50.62 2,887,073 -0.10(-0.19%)
May 27, 2009 50.79 51.16 50.45 50.72 5,143,612 +0.00(+0.00%)
May 26, 2009 49.26 50.86 49.07 50.72 2,411,068 +0.93(+1.87%)
May 22, 2009 49.12 50.08 49.02 49.79 1,565,679 +0.66(+1.34%)
May 21, 2009 49.09 49.30 48.67 49.13 2,236,965 -0.02(-0.05%)
May 20, 2009 49.17 49.72 48.94 49.16 1,533,252 +0.37(+0.76%)
May 19, 2009 49.01 49.44 48.63 48.79 2,357,119 -0.27(-0.55%)
May 18, 2009 49.48 49.48 48.70 49.06 3,723,454 -0.17(-0.35%)
May 15, 2009 49.79 50.06 49.08 49.23 3,121,893 -0.55(-1.11%)
May 14, 2009 49.32 50.34 49.14 49.78 3,434,494 +0.42(+0.86%)
May 13, 2009 47.87 49.58 47.87 49.36 3,677,794 +0.94(+1.95%)
May 12, 2009 47.67 48.51 47.34 48.42 5,263,829 +1.16(+2.46%)
May 11, 2009 47.02 47.73 46.70 47.25 3,927,279 -0.21(-0.45%)
May 08, 2009 46.92 47.79 46.54 47.46 5,516,118 +0.92(+1.98%)
May 07, 2009 46.84 47.06 46.10 46.54 4,982,686 +0.11(+0.23%)
May 06, 2009 47.07 47.24 46.03 46.44 3,663,364 -0.53(-1.13%)
May 05, 2009 45.95 47.03 45.64 46.97 4,722,978 +0.97(+2.12%)
May 04, 2009 46.01 46.09 45.85 45.99 5,636,136 -0.23(-0.51%)
May 01, 2009 45.79 46.43 45.73 46.22 4,432,664 +0.53(+1.16%)
Apr 30, 2009 46.43 47.06 45.70 45.70 5,090,464 -0.33(-0.72%)
Apr 29, 2009 47.39 47.39 45.76 46.03 5,814,479 -0.94(-1.99%)
Apr 28, 2009 48.43 48.96 46.66 46.97 4,586,469 -2.06(-4.21%)
Apr 27, 2009 47.21 49.53 47.20 49.03 3,932,636 +1.83(+3.87%)
Apr 24, 2009 48.49 48.55 47.04 47.20 4,063,282 -1.18(-2.44%)
Apr 23, 2009 50.24 50.47 47.66 48.38 4,396,293 -2.22(-4.39%)
Apr 22, 2009 50.92 51.71 50.39 50.60 2,605,053 -0.57(-1.11%)
Apr 21, 2009 51.20 52.88 50.66 51.17 1,866,369 -0.52(-1.01%)
Apr 20, 2009 51.40 52.55 51.33 51.69 2,068,524 +0.10(+0.19%)
Apr 17, 2009 51.38 51.98 50.89 51.59 2,310,234 +0.29(+0.56%)
Apr 16, 2009 51.27 51.52 50.45 51.30 1,608,851 +0.32(+0.62%)
Apr 15, 2009 51.61 52.07 50.43 50.98 1,895,959 -0.62(-1.20%)
Apr 14, 2009 50.66 52.10 50.64 51.60 3,039,633 +0.79(+1.56%)
Apr 13, 2009 50.70 51.20 50.33 50.81 1,793,029 +0.01(+0.01%)
Apr 09, 2009 50.77 51.01 50.38 50.80 1,575,887 +0.62(+1.23%)
Apr 08, 2009 49.49 50.41 49.36 50.18 1,636,673 +0.78(+1.58%)
Apr 07, 2009 48.94 49.91 48.57 49.41 1,307,540 -0.05(-0.11%)
Apr 06, 2009 49.58 50.50 49.08 49.46 1,469,139 -0.39(-0.77%)
Apr 03, 2009 50.49 50.82 49.35 49.84 1,761,272 -0.63(-1.24%)
Apr 02, 2009 51.22 51.53 50.21 50.47 2,023,949 +0.30(+0.60%)
Apr 01, 2009 50.38 50.41 49.08 50.17 2,488,562 -0.63(-1.25%)
Mar 31, 2009 50.58 51.65 49.76 50.80 1,921,584 +0.65(+1.30%)
Mar 30, 2009 50.88 51.66 49.87 50.15 2,080,261 +0.08(+0.17%)
Mar 26, 2009 50.24 50.68 48.59 50.07 2,522,214 -0.11(-0.21%)
Mar 25, 2009 50.32 51.08 49.53 50.18 2,164,421 +0.27(+0.55%)
Mar 24, 2009 49.79 50.64 49.79 49.90 1,619,042 -0.28(-0.56%)
Mar 23, 2009 49.25 50.23 49.19 50.18 1,890,478 +1.40(+2.87%)
Mar 20, 2009 48.49 50.01 48.05 48.79 3,157,132 +0.87(+1.81%)
Mar 19, 2009 50.11 50.11 47.60 47.92 2,694,245 -1.78(-3.57%)
Mar 18, 2009 49.46 50.37 48.84 49.69 1,566,767 +0.08(+0.17%)
Mar 17, 2009 49.29 49.62 48.72 49.61 1,676,541 +0.45(+0.91%)
Mar 16, 2009 49.48 50.30 49.12 49.16 1,547,529 -0.08(-0.17%)
Mar 13, 2009 48.39 49.48 48.12 49.25 0 +0.93(+1.92%)
Mar 12, 2009 46.80 48.39 46.22 48.32 2,601,424 +1.80(+3.87%)
Mar 11, 2009 47.95 47.95 46.47 46.52 2,241,580 -0.91(-1.93%)
Mar 10, 2009 47.83 47.86 46.94 47.43 2,675,697 +0.33(+0.71%)
Mar 09, 2009 48.12 48.41 46.80 47.10 3,228,485 -1.37(-2.82%)
Mar 06, 2009 48.11 49.14 47.56 48.47 0 +0.39(+0.82%)
Mar 05, 2009 48.14 48.65 47.68 48.07 3,122,168 -0.80(-1.63%)
Mar 04, 2009 48.98 49.67 48.37 48.87 2,443,036 +0.98(+2.04%)
Mar 02, 2009 47.68 48.64 46.65 47.89 4,928,560 +1.37(+2.94%)
Feb 27, 2009 48.25 48.80 46.47 46.53 0 -2.41(-4.93%)
Feb 26, 2009 50.87 51.40 48.91 48.94 1,712,863 -1.90(-3.74%)
Feb 25, 2009 51.72 51.72 50.25 50.84 2,426,624 -0.76(-1.47%)
Feb 24, 2009 51.24 52.61 50.75 51.60 2,708,862 -0.01(-0.01%)
Feb 23, 2009 52.86 52.86 51.32 51.61 2,415,920 -0.72(-1.38%)
Feb 20, 2009 52.12 52.86 51.92 52.33 2,973,177 -0.13(-0.24%)
Feb 19, 2009 51.60 53.06 51.60 52.46 1,673,588 +0.19(+0.36%)
Feb 18, 2009 52.72 52.77 51.96 52.27 1,365,367 -0.05(-0.09%)
Feb 17, 2009 52.55 52.96 51.88 52.31 1,973,128 -0.79(-1.49%)
Feb 13, 2009 53.64 53.70 52.89 53.10 1,601,539 -0.47(-0.88%)
Feb 12, 2009 52.75 53.58 52.32 53.58 2,058,630 +0.29(+0.54%)
Feb 11, 2009 53.00 53.61 52.68 53.29 1,999,501 +0.15(+0.28%)
Feb 10, 2009 54.24 54.74 52.83 53.14 2,339,780 -1.60(-2.92%)
Feb 09, 2009 55.78 55.80 53.98 54.74 2,080,305 -0.95(-1.71%)
Feb 06, 2009 56.02 56.24 55.31 55.70 1,733,510 +0.03(+0.05%)
Feb 05, 2009 55.29 56.09 55.19 55.67 2,008,958 +0.14(+0.24%)
Feb 04, 2009 55.63 56.84 55.09 55.53 2,279,119 +0.05(+0.09%)
Feb 03, 2009 54.60 55.67 54.42 55.48 2,482,922 +0.74(+1.35%)
Feb 02, 2009 54.19 55.28 53.79 54.74 2,577,063 +0.11(+0.21%)
Jan 30, 2009 53.73 55.05 53.46 54.63 0 +1.01(+1.88%)
Jan 29, 2009 52.30 54.25 52.07 53.62 4,512,149 +0.96(+1.83%)
Jan 28, 2009 57.87 57.97 52.03 52.66 7,844,165 -3.08(-5.53%)
Jan 27, 2009 55.25 56.10 54.69 55.74 2,457,387 +1.25(+2.29%)
Jan 26, 2009 53.98 55.25 53.80 54.49 2,813,415 +0.80(+1.48%)
Jan 23, 2009 54.85 54.85 53.18 53.70 3,282,920 -1.67(-3.01%)
Jan 22, 2009 53.72 55.53 53.64 55.37 2,414,816 +1.03(+1.90%)
Jan 21, 2009 54.02 54.49 52.77 54.34 2,644,774 +0.99(+1.86%)
Jan 20, 2009 54.48 55.17 53.25 53.34 2,156,156 -1.17(-2.15%)
Jan 16, 2009 54.13 54.80 53.80 54.52 2,114,402 +0.88(+1.64%)
Jan 15, 2009 53.07 53.68 52.26 53.64 2,544,272 +0.25(+0.46%)
Jan 14, 2009 53.50 53.86 52.88 53.39 2,325,872 -0.77(-1.42%)
Jan 13, 2009 53.37 54.77 53.22 54.16 2,404,517 +0.78(+1.46%)
Jan 12, 2009 53.38 54.45 53.02 53.37 2,342,315 -0.21(-0.39%)
Jan 09, 2009 52.96 54.87 52.96 53.58 3,044,495 +1.63(+3.14%)
Jan 08, 2009 50.59 52.09 50.30 51.95 2,048,693 +1.09(+2.14%)
Jan 07, 2009 50.83 51.46 50.57 50.86 2,465,739 -0.54(-1.05%)
Jan 06, 2009 52.10 53.07 51.19 51.40 1,999,854 -0.55(-1.06%)
Jan 05, 2009 52.38 52.61 51.46 51.95 1,386,886 -0.56(-1.07%)
Jan 02, 2009 51.56 52.65 50.89 52.52 0 +1.11(+2.15%)
Jan 01, 2009 50.91 51.86 50.65 51.41 0 +0.00(+0.00%)
Dec 31, 2008 50.91 51.86 50.65 51.41 1,673,986 +0.51(+1.00%)
Dec 30, 2008 49.55 50.91 49.47 50.90 973,336 +1.53(+3.11%)
Dec 29, 2008 49.92 49.92 48.96 49.37 959,891 -0.56(-1.11%)
Dec 26, 2008 49.80 50.01 49.41 49.92 576,988 +0.50(+1.02%)
Dec 24, 2008 49.71 49.99 49.24 49.42 922,304 -0.40(-0.80%)
Dec 23, 2008 50.82 51.10 49.70 49.82 1,348,062 -0.87(-1.72%)
Dec 22, 2008 50.09 50.69 49.75 50.69 1,493,925 +0.52(+1.03%)
Dec 19, 2008 50.58 51.30 49.55 50.17 2,846,884 -0.59(-1.16%)
Dec 18, 2008 51.11 52.28 50.17 50.76 2,076,555 +0.09(+0.18%)
Dec 17, 2008 50.53 51.62 49.85 50.67 1,877,298 -0.63(-1.23%)
Dec 16, 2008 49.98 51.35 49.39 51.30 2,851,349 +1.89(+3.83%)
Dec 15, 2008 48.01 49.96 47.50 49.41 2,887,589 +1.30(+2.70%)
Dec 12, 2008 47.53 48.50 47.26 48.10 0 -0.37(-0.76%)
Dec 11, 2008 47.31 49.28 47.01 48.47 1,893,724 +0.89(+1.88%)
Dec 10, 2008 47.66 48.09 46.89 47.58 2,038,174 +0.51(+1.09%)
Dec 09, 2008 48.59 48.59 46.70 47.07 2,502,954 -1.52(-3.13%)
Dec 08, 2008 49.74 50.09 48.16 48.58 2,659,568 -0.22(-0.44%)
Dec 05, 2008 46.28 48.97 45.73 48.80 2,299,478 +1.89(+4.03%)
Dec 04, 2008 47.86 48.79 46.29 46.91 1,762,790 -1.66(-3.42%)
Dec 03, 2008 47.65 48.64 46.22 48.57 2,365,015 +1.26(+2.67%)
Dec 02, 2008 46.59 47.43 46.27 47.30 2,978,531 +0.91(+1.97%)
Dec 01, 2008 46.74 47.35 46.32 46.39 2,928,540 -1.12(-2.36%)
Nov 28, 2008 47.45 48.09 46.69 47.51 845,177 -0.04(-0.09%)
Nov 26, 2008 46.05 47.63 45.82 47.56 2,713,266 +0.82(+1.74%)
Nov 25, 2008 47.61 48.44 46.38 46.74 2,950,663 -0.16(-0.35%)
Nov 24, 2008 46.33 47.63 45.97 46.91 3,046,838 +1.19(+2.60%)
Nov 21, 2008 45.05 45.89 43.48 45.72 4,271,160 +0.65(+1.44%)
Nov 20, 2008 46.10 47.30 44.59 45.07 4,946,316 -1.24(-2.68%)
Nov 19, 2008 49.40 50.11 46.31 46.31 3,351,660 -3.07(-6.22%)
Nov 18, 2008 48.42 49.62 47.88 49.38 2,764,101 +0.79(+1.62%)
Nov 17, 2008 50.15 50.87 48.60 48.60 2,592,396 -2.03(-4.00%)
Nov 14, 2008 51.66 52.70 50.38 50.63 0 -1.88(-3.59%)
Nov 13, 2008 50.31 52.75 49.35 52.51 4,402,981 +2.35(+4.68%)
Nov 12, 2008 50.36 50.98 49.58 50.16 2,115,561 -0.90(-1.76%)
Nov 11, 2008 52.41 52.62 50.75 51.06 1,961,040 -1.87(-3.53%)
Nov 10, 2008 53.84 54.27 52.27 52.93 1,669,129 +0.03(+0.06%)
Nov 07, 2008 51.58 53.24 51.13 52.90 2,305,232 +1.77(+3.45%)
Nov 06, 2008 52.13 52.62 50.72 51.13 2,956,292 -1.22(-2.33%)
Nov 05, 2008 50.81 53.59 50.60 52.35 2,752,823 -0.20(-0.38%)
Nov 04, 2008 52.76 53.42 51.52 52.56 3,557,597 +0.66(+1.27%)
Nov 03, 2008 51.88 52.17 51.13 51.90 1,923,258 -0.01(-0.01%)
Oct 31, 2008 51.06 52.56 50.03 51.90 0 +0.87(+1.70%)
Oct 30, 2008 50.48 51.31 49.76 51.04 2,468,551 +1.55(+3.13%)
Oct 29, 2008 49.02 51.24 48.64 49.49 3,535,307 +0.48(+0.98%)
Oct 28, 2008 48.79 49.17 47.22 49.01 4,344,503 +1.20(+2.52%)
Oct 27, 2008 49.47 49.95 47.81 47.81 2,509,636 -2.26(-4.51%)
Oct 24, 2008 50.11 51.18 47.88 50.06 3,568,812 -2.33(-4.45%)
Oct 23, 2008 52.56 54.51 50.48 52.40 3,623,138 -0.05(-0.10%)
Oct 22, 2008 52.72 53.46 51.47 52.45 3,098,354 -1.04(-1.94%)
Oct 21, 2008 54.34 54.92 53.37 53.49 1,641,885 -0.63(-1.16%)
Oct 20, 2008 53.89 54.34 52.54 54.12 1,883,003 +0.76(+1.43%)
Oct 17, 2008 55.12 55.12 51.29 53.36 0 -0.01(-0.01%)
Oct 16, 2008 52.61 53.53 50.05 53.36 2,602,394 +0.70(+1.33%)
Oct 15, 2008 54.97 55.16 52.56 52.66 2,249,675 -3.30(-5.89%)
Oct 14, 2008 57.33 57.93 54.89 55.96 2,697,277 +0.61(+1.11%)
Oct 13, 2008 51.78 55.44 50.95 55.34 2,431,593 +4.86(+9.63%)
Oct 10, 2008 52.55 53.18 48.64 50.48 5,612,370 -3.58(-6.63%)
Oct 09, 2008 57.59 58.37 53.85 54.07 4,453,006 -3.72(-6.43%)
Oct 08, 2008 56.38 58.28 55.87 57.78 3,966,246 +1.02(+1.79%)
Oct 07, 2008 58.93 59.21 56.77 56.77 3,552,225 -1.57(-2.69%)
Oct 06, 2008 59.26 59.98 57.16 58.34 3,282,706 -1.68(-2.79%)
Oct 03, 2008 60.60 61.24 59.76 60.01 0 +0.33(+0.55%)
Oct 02, 2008 59.74 60.17 59.20 59.68 1,905,855 -0.28(-0.47%)
Oct 01, 2008 59.69 60.32 59.47 59.97 1,767,849 -0.06(-0.10%)
Sep 30, 2008 60.12 60.79 59.43 60.03 2,070,977 +0.58(+0.98%)
Sep 29, 2008 61.19 62.05 59.40 59.44 2,308,586 -2.15(-3.50%)
Sep 26, 2008 61.79 61.85 60.93 61.60 0 -0.25(-0.41%)
Sep 25, 2008 61.54 62.50 60.94 61.85 1,649,959 +0.70(+1.14%)
Sep 24, 2008 60.27 61.37 60.00 61.16 1,238,009 +0.83(+1.38%)
Sep 23, 2008 59.85 60.98 59.66 60.33 2,466,476 +0.32(+0.54%)
Sep 22, 2008 61.08 61.85 60.00 60.00 1,831,244 -1.70(-2.75%)
Sep 19, 2008 61.37 63.43 60.21 61.70 0 +3.35(+5.74%)
Sep 18, 2008 59.04 60.18 56.86 58.35 4,480,734 -0.52(-0.88%)
Sep 17, 2008 59.83 60.16 58.87 58.87 2,879,671 -1.71(-2.83%)
Sep 16, 2008 60.32 61.76 59.46 60.58 2,415,009 -0.53(-0.87%)
Sep 15, 2008 60.30 62.29 60.29 61.11 1,803,364 -0.19(-0.30%)
Sep 12, 2008 62.32 62.32 60.86 61.30 2,182,528 -1.07(-1.71%)
Sep 11, 2008 61.93 62.46 60.70 62.37 3,740,884 -0.54(-0.86%)
Sep 10, 2008 64.92 64.96 62.72 62.91 2,895,432 -1.79(-2.77%)
Sep 09, 2008 65.76 66.08 64.70 64.70 1,470,015 -0.64(-0.97%)
Sep 08, 2008 64.69 65.39 64.28 65.34 1,352,635 +1.74(+2.73%)
Sep 05, 2008 63.62 64.21 63.32 63.60 0 -0.35(-0.54%)
Sep 04, 2008 64.98 65.16 63.78 63.95 1,246,635 -1.40(-2.14%)
Sep 03, 2008 65.16 65.55 64.69 65.35 1,326,904 +0.02(+0.03%)
Sep 02, 2008 65.64 66.53 65.15 65.33 1,683,758 +0.19(+0.29%)
Aug 29, 2008 65.31 65.71 64.77 65.14 0 -0.12(-0.18%)
Aug 28, 2008 65.59 65.65 65.14 65.26 1,527,269 -0.07(-0.11%)
Aug 27, 2008 65.60 65.72 64.88 65.33 779,201 -0.28(-0.43%)
Aug 26, 2008 65.21 65.77 64.88 65.62 877,819 +0.37(+0.56%)
Aug 25, 2008 65.84 65.84 65.06 65.25 987,432 -0.72(-1.08%)
Aug 22, 2008 65.92 66.06 65.65 65.97 942,536 +0.38(+0.58%)
Aug 21, 2008 64.65 65.74 64.65 65.59 1,581,203 +0.68(+1.05%)
Aug 20, 2008 65.48 65.48 64.48 64.91 1,756,595 -0.30(-0.46%)
Aug 19, 2008 65.10 65.33 64.82 65.21 1,865,203 +0.04(+0.07%)
Aug 18, 2008 65.24 65.69 64.94 65.16 1,431,101 -0.10(-0.16%)
Aug 15, 2008 64.57 65.27 64.51 65.27 0 +0.69(+1.06%)
Aug 14, 2008 64.48 65.07 63.92 64.58 1,272,409 -0.41(-0.63%)
Aug 13, 2008 64.41 65.22 64.36 64.99 1,476,865 +0.62(+0.96%)
Aug 12, 2008 64.76 64.84 64.01 64.37 1,902,844 -0.60(-0.93%)
Aug 11, 2008 65.02 65.10 64.28 64.98 1,797,968 -0.19(-0.29%)
Aug 08, 2008 63.67 65.53 63.53 65.16 2,483,960 +1.54(+2.41%)
Aug 07, 2008 62.93 63.94 62.86 63.63 2,217,925 +0.02(+0.04%)
Aug 06, 2008 63.03 63.98 62.36 63.60 2,256,626 +0.53(+0.84%)
Aug 05, 2008 63.38 63.80 62.05 63.08 2,451,946 -0.04(-0.07%)
Aug 04, 2008 62.59 63.41 62.10 63.12 1,486,137 +0.60(+0.97%)
Aug 01, 2008 63.37 63.99 62.40 62.52 1,479,414 -0.78(-1.24%)
Jul 31, 2008 63.98 64.11 63.09 63.30 2,013,886 -0.62(-0.97%)
Jul 30, 2008 63.32 64.01 63.24 63.92 1,458,740 +0.74(+1.17%)
Jul 29, 2008 63.18 63.57 62.90 63.18 2,420,653 -0.17(-0.27%)
Jul 28, 2008 63.36 63.81 63.10 63.35 2,413,791 -0.02(-0.04%)
Jul 25, 2008 64.72 64.72 63.21 63.37 2,958,062 -0.95(-1.47%)
Jul 24, 2008 64.04 65.57 63.22 64.32 4,134,258 +0.51(+0.79%)
Jul 23, 2008 63.69 63.92 63.16 63.81 3,100,049 +0.10(+0.15%)
Jul 22, 2008 62.26 63.72 62.25 63.72 2,587,353 +1.13(+1.81%)
Jul 21, 2008 63.22 63.52 62.40 62.58 1,931,845 -0.51(-0.80%)
Jul 18, 2008 61.87 63.48 61.87 63.09 2,318,990 +0.78(+1.24%)
Jul 17, 2008 61.48 62.78 60.88 62.31 2,708,825 +1.18(+1.93%)
Jul 16, 2008 59.75 61.16 59.47 61.14 4,311,755 +1.57(+2.64%)
Jul 15, 2008 59.41 59.86 59.12 59.56 6,670,906 +0.08(+0.14%)
Jul 14, 2008 60.89 60.89 59.44 59.48 3,108,976 -1.03(-1.70%)
Jul 11, 2008 61.28 61.37 60.33 60.51 3,377,709 -1.35(-2.18%)
Jul 10, 2008 61.17 62.18 61.13 61.86 4,504,062 +1.25(+2.07%)
Jul 09, 2008 61.07 61.22 59.76 60.61 2,553,195 -0.18(-0.29%)
Jul 08, 2008 60.54 60.86 59.97 60.79 4,891,219 +0.25(+0.41%)
Jul 07, 2008 61.55 61.61 60.05 60.54 1,941,675 -0.85(-1.38%)
Jul 04, 2008 61.87 61.87 60.95 61.39 804,030 +0.00(+0.00%)
Jul 03, 2008 61.87 61.87 60.95 61.39 804,030 +0.04(+0.07%)
Jul 02, 2008 62.09 62.11 61.01 61.35 1,603,892 -0.50(-0.81%)
Jul 01, 2008 60.58 61.87 59.85 61.84 4,012,955 +1.24(+2.04%)
Jun 30, 2008 59.17 60.96 59.01 60.61 2,654,418 +1.12(+1.88%)
Jun 27, 2008 58.78 59.66 58.78 59.49 3,413,166 +0.75(+1.28%)
Jun 26, 2008 58.40 59.39 58.21 58.74 2,111,913 -0.36(-0.61%)
Jun 25, 2008 58.33 59.43 58.18 59.09 2,163,771 +1.00(+1.72%)
Jun 24, 2008 58.75 58.89 57.72 58.10 2,415,960 -0.75(-1.28%)
Jun 23, 2008 59.12 59.17 58.43 58.85 1,427,919 -0.07(-0.13%)
Jun 20, 2008 59.41 59.68 58.64 58.92 1,727,504 -0.48(-0.80%)
Jun 19, 2008 58.55 59.44 58.32 59.40 2,221,304 +0.59(+1.00%)
Jun 18, 2008 59.50 59.54 58.74 58.81 2,414,155 -0.95(-1.58%)
Jun 17, 2008 61.05 61.27 59.59 59.76 1,935,379 -1.24(-2.03%)
Jun 16, 2008 61.27 61.39 60.79 61.00 1,447,633 -0.55(-0.90%)
Jun 13, 2008 61.09 61.60 60.63 61.55 1,274,983 +0.92(+1.51%)
Jun 12, 2008 60.85 61.29 60.29 60.63 1,349,154 -0.04(-0.07%)
Jun 11, 2008 61.59 61.70 60.67 60.67 1,503,810 -1.35(-2.18%)
Jun 10, 2008 61.46 62.02 60.87 62.02 1,479,705 +0.46(+0.75%)
Jun 09, 2008 61.73 62.04 60.94 61.56 1,184,523 +0.04(+0.06%)
Jun 06, 2008 62.33 62.69 61.52 61.52 1,326,646 -1.49(-2.37%)
Jun 05, 2008 62.81 63.05 62.06 63.02 1,181,391 +0.30(+0.48%)
Jun 04, 2008 61.22 63.23 61.22 62.72 1,614,605 +1.20(+1.95%)
Jun 03, 2008 62.99 62.99 61.35 61.52 1,812,974 -1.16(-1.86%)
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.