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 28, 2010 54.89 55.61 54.79 54.89 1,965,026 -0.70(-1.26%)
May 27, 2010 55.09 55.62 54.73 55.59 1,934,198 +1.19(+2.19%)
May 26, 2010 55.11 55.65 54.37 54.40 1,884,653 -0.60(-1.09%)
May 25, 2010 54.28 55.08 53.57 55.00 2,528,934 +0.08(+0.15%)
May 24, 2010 54.98 55.54 54.85 54.91 1,344,136 -0.12(-0.22%)
May 21, 2010 54.83 55.28 53.85 55.04 2,956,970 -0.12(-0.22%)
May 20, 2010 55.50 55.83 55.16 55.16 2,978,479 -1.60(-2.82%)
May 19, 2010 57.11 57.40 56.41 56.76 2,894,971 -0.44(-0.77%)
May 18, 2010 57.44 57.82 57.08 57.20 2,712,196 +0.40(+0.70%)
May 17, 2010 56.28 57.01 56.28 56.80 1,869,316 +0.40(+0.71%)
May 14, 2010 56.40 57.20 56.06 56.40 2,589,317 -0.93(-1.62%)
May 13, 2010 57.92 58.27 57.28 57.33 1,925,724 -0.48(-0.84%)
May 12, 2010 57.75 57.97 57.17 57.82 1,730,029 +0.27(+0.47%)
May 11, 2010 57.68 57.98 57.50 57.55 1,955,882 -0.63(-1.09%)
May 10, 2010 57.53 58.19 57.53 58.18 2,092,822 +1.47(+2.59%)
May 07, 2010 57.73 57.78 56.29 56.71 3,459,242 -0.96(-1.67%)
May 06, 2010 57.67 58.42 55.80 57.67 1,249 -0.04(-0.07%)
May 05, 2010 58.02 58.30 57.55 57.71 1,964,761 -0.37(-0.63%)
May 04, 2010 58.15 58.43 57.72 58.08 1,795,664 -0.60(-1.02%)
May 03, 2010 58.80 58.92 57.85 58.68 2,379,280 -0.12(-0.20%)
Apr 30, 2010 59.08 59.39 58.55 58.79 2,769,047 -0.18(-0.30%)
Apr 29, 2010 57.95 60.33 57.95 58.97 3,630,612 -0.08(-0.13%)
Apr 28, 2010 58.58 59.31 58.51 59.05 2,184,834 +0.51(+0.87%)
Apr 27, 2010 59.05 59.05 58.21 58.54 1,988,435 -0.28(-0.47%)
Apr 26, 2010 59.73 60.11 58.80 58.82 1,962,269 -0.89(-1.48%)
Apr 23, 2010 59.70 60.33 59.39 59.70 2,107,554 +0.22(+0.36%)
Apr 22, 2010 59.71 59.92 58.53 59.49 3,303,962 -0.99(-1.64%)
Apr 21, 2010 60.48 61.53 60.33 60.48 13,281 -0.85(-1.38%)
Apr 20, 2010 60.59 61.47 60.51 61.33 1,929,069 +0.92(+1.53%)
Apr 19, 2010 59.91 60.56 59.91 60.40 2,236,441 +0.55(+0.93%)
Apr 16, 2010 60.03 60.36 59.63 59.85 3,169,790 -0.24(-0.40%)
Apr 15, 2010 60.23 60.63 60.03 60.09 2,003,308 -0.34(-0.56%)
Apr 14, 2010 60.46 60.65 60.15 60.43 1,651,550 -0.18(-0.29%)
Apr 13, 2010 60.76 60.82 60.21 60.60 1,176,238 -0.22(-0.35%)
Apr 12, 2010 60.83 61.03 60.60 60.82 830,939 +0.07(+0.11%)
Apr 09, 2010 60.63 60.80 60.33 60.75 998,883 +0.22(+0.36%)
Apr 08, 2010 60.48 60.76 60.21 60.53 1,001,577 +0.10(+0.17%)
Apr 07, 2010 60.06 60.96 60.06 60.43 1,514,699 +0.05(+0.09%)
Apr 06, 2010 60.37 60.70 60.13 60.38 1,365,922 -0.48(-0.78%)
Apr 05, 2010 60.98 60.99 60.37 60.86 1,517,982 +0.07(+0.11%)
Apr 01, 2010 60.76 60.79 60.79 60.79 1,179,706 +0.18(+0.29%)
Mar 31, 2010 60.80 61.13 60.36 60.61 1,182,955 -0.25(-0.40%)
Mar 30, 2010 60.95 60.95 60.74 60.86 1,427,973 +0.04(+0.06%)
Mar 29, 2010 60.40 60.94 60.36 60.82 1,122,579 +0.38(+0.62%)
Mar 26, 2010 60.73 60.81 60.23 60.44 1,298,336 -0.28(-0.46%)
Mar 25, 2010 61.16 61.33 60.62 60.72 1,214,000 -0.11(-0.18%)
Mar 24, 2010 61.15 61.33 60.66 60.83 1,933,943 -0.54(-0.88%)
Mar 23, 2010 61.72 61.93 61.06 61.36 1,133,089 -0.33(-0.54%)
Mar 22, 2010 60.88 62.02 60.82 61.70 1,861,616 +0.80(+1.31%)
Mar 19, 2010 61.33 61.33 60.60 60.90 1,780,509 -0.22(-0.37%)
Mar 18, 2010 60.82 61.26 60.76 61.12 897,971 +0.12(+0.19%)
Mar 17, 2010 61.24 61.25 60.70 61.00 1,094,070 +0.16(+0.27%)
Mar 16, 2010 60.95 61.26 60.64 60.84 1,103,454 +0.02(+0.04%)
Mar 15, 2010 60.56 60.83 60.44 60.82 911,306 +0.49(+0.80%)
Mar 12, 2010 60.58 60.58 59.89 60.33 1,179,725 -0.07(-0.11%)
Mar 11, 2010 60.83 60.83 59.70 60.40 1,413,820 -0.35(-0.58%)
Mar 10, 2010 60.41 60.90 60.27 60.76 1,645,590 +0.35(+0.57%)
Mar 09, 2010 59.96 60.54 59.86 60.41 1,402,359 +0.40(+0.67%)
Mar 08, 2010 60.56 60.56 59.87 60.01 1,379,057 -0.22(-0.37%)
Mar 05, 2010 60.28 60.29 59.96 60.23 2,089,668 +0.08(+0.13%)
Mar 04, 2010 60.29 60.55 59.93 60.16 2,176,074 -0.14(-0.23%)
Mar 03, 2010 60.32 60.70 60.25 60.29 1,377,578 -0.35(-0.58%)
Mar 02, 2010 60.55 61.02 60.33 60.65 1,767,278 +0.09(+0.15%)
Mar 01, 2010 59.86 60.55 59.68 60.55 2,192,893 +0.88(+1.48%)
Feb 26, 2010 60.33 60.46 59.58 59.67 1,770,835 -0.50(-0.83%)
Feb 25, 2010 60.09 60.25 59.57 60.17 1,950,021 -0.21(-0.35%)
Feb 24, 2010 59.70 60.43 59.45 60.38 2,463,981 +0.71(+1.19%)
Feb 23, 2010 59.32 59.82 58.81 59.67 2,036,009 +0.28(+0.48%)
Feb 22, 2010 59.60 59.70 59.08 59.39 1,239,260 -0.03(-0.05%)
Feb 19, 2010 59.33 59.70 58.76 59.42 2,112,253 -0.32(-0.54%)
Feb 18, 2010 59.50 59.77 58.98 59.74 1,508,425 +0.46(+0.78%)
Feb 17, 2010 59.17 59.57 58.95 59.28 1,673,733 +0.34(+0.59%)
Feb 16, 2010 58.19 58.98 57.73 58.94 1,806,369 +0.82(+1.41%)
Feb 12, 2010 57.28 58.12 58.12 58.12 2,253,115 +0.48(+0.82%)
Feb 11, 2010 57.25 57.70 56.91 57.64 2,391,252 +0.44(+0.78%)
Feb 10, 2010 57.56 57.67 56.92 57.20 1,630,331 -0.48(-0.82%)
Feb 09, 2010 57.83 57.98 56.96 57.67 1,547,441 +0.44(+0.78%)
Feb 08, 2010 57.24 57.58 56.76 57.23 1,676,340 -0.16(-0.28%)
Feb 05, 2010 57.14 57.42 56.59 57.39 2,496,456 +0.14(+0.24%)
Feb 04, 2010 58.32 58.53 57.23 57.25 1,918,757 -1.48(-2.52%)
Feb 03, 2010 58.96 58.96 58.33 58.73 1,903,514 -0.29(-0.49%)
Feb 02, 2010 58.19 59.05 57.76 59.02 1,811,950 +1.16(+2.00%)
Feb 01, 2010 57.80 58.33 57.33 57.86 1,052,020 +0.11(+0.19%)
Jan 29, 2010 58.81 58.87 57.56 57.76 1,422,744 -0.85(-1.45%)
Jan 28, 2010 60.26 60.26 57.93 58.61 2,057,957 +0.37(+0.63%)
Jan 27, 2010 57.70 58.50 57.28 58.24 1,539,719 +0.33(+0.57%)
Jan 26, 2010 57.83 58.09 57.50 57.91 972,806 -0.16(-0.28%)
Jan 25, 2010 57.67 58.54 57.57 58.07 1,127,467 +0.54(+0.93%)
Jan 22, 2010 57.55 58.55 57.29 57.54 2,003,278 -0.82(-1.41%)
Jan 21, 2010 59.16 59.24 58.30 58.35 1,570,012 -0.49(-0.83%)
Jan 20, 2010 59.31 59.47 58.25 58.85 1,803,468 -0.38(-0.65%)
Jan 19, 2010 58.56 59.52 58.52 59.23 2,208,340 +0.77(+1.31%)
Jan 15, 2010 58.82 58.46 58.46 58.46 1,803,953 -0.57(-0.97%)
Jan 14, 2010 58.62 59.20 58.32 59.04 2,740,196 -0.35(-0.59%)
Jan 13, 2010 59.25 59.77 59.25 59.39 1,817,768 +0.19(+0.32%)
Jan 12, 2010 59.99 59.99 59.11 59.20 1,843,552 -0.89(-1.48%)
Jan 11, 2010 60.04 60.23 59.60 60.09 2,003,757 +0.38(+0.64%)
Jan 08, 2010 59.52 60.01 59.30 59.70 1,546,348 +0.21(+0.35%)
Jan 07, 2010 59.35 59.69 59.02 59.50 2,958,092 -0.02(-0.03%)
Jan 06, 2010 59.77 59.83 59.22 59.51 1,576,367 -0.16(-0.27%)
Jan 05, 2010 60.08 60.32 59.59 59.67 1,464,369 -0.56(-0.93%)
Jan 04, 2010 60.53 61.06 59.97 60.23 2,339,899 -0.20(-0.33%)
Dec 31, 2009 60.91 60.43 60.43 60.43 1,094,978 -0.64(-1.04%)
Dec 30, 2009 61.06 61.08 60.62 61.07 746,981 -0.02(-0.04%)
Dec 29, 2009 61.00 61.28 60.64 61.09 861,534 +0.12(+0.20%)
Dec 28, 2009 60.88 61.05 60.68 60.97 880,698 +0.27(+0.44%)
Dec 24, 2009 60.81 60.81 60.36 60.70 520,968 +0.05(+0.08%)
Dec 23, 2009 60.14 60.78 60.05 60.65 2,109,798 +0.59(+0.98%)
Dec 22, 2009 58.58 60.13 58.45 60.06 2,148,810 +1.68(+2.87%)
Dec 21, 2009 57.40 58.50 57.40 58.39 2,089,623 +1.02(+1.78%)
Dec 18, 2009 58.25 58.25 56.32 57.37 4,561,187 -0.48(-0.82%)
Dec 17, 2009 59.08 59.08 57.84 57.84 2,362,974 -1.43(-2.40%)
Dec 16, 2009 59.60 59.64 59.09 59.27 1,711,056 -0.24(-0.40%)
Dec 15, 2009 59.44 59.85 59.05 59.50 1,190,415 +0.07(+0.12%)
Dec 14, 2009 59.80 59.93 59.43 59.44 1,547,647 +0.08(+0.14%)
Dec 11, 2009 59.57 59.96 59.26 59.35 1,360,812 -0.16(-0.27%)
Dec 10, 2009 59.14 59.89 58.83 59.51 1,403,293 +0.80(+1.36%)
Dec 09, 2009 58.84 59.09 58.43 58.71 1,482,244 -0.30(-0.50%)
Dec 08, 2009 59.48 59.48 58.65 59.01 1,330,227 -0.48(-0.81%)
Dec 07, 2009 59.62 59.97 59.26 59.49 1,374,817 -0.04(-0.06%)
Dec 04, 2009 59.11 60.11 59.07 59.53 2,667,726 +0.56(+0.96%)
Dec 03, 2009 58.58 59.48 57.31 58.97 2,581,846 +0.62(+1.06%)
Dec 02, 2009 58.14 58.65 57.40 58.35 1,860,784 +0.38(+0.66%)
Dec 01, 2009 57.40 58.25 57.33 57.97 1,746,525 +0.92(+1.60%)
Nov 30, 2009 57.08 57.17 56.64 57.05 1,588,699 +0.06(+0.11%)
Nov 27, 2009 56.68 57.20 56.08 56.99 806,996 -0.62(-1.07%)
Nov 25, 2009 57.64 57.97 57.36 57.61 1,266,806 +0.02(+0.03%)
Nov 24, 2009 57.92 58.04 57.40 57.59 2,281,068 +0.20(+0.35%)
Nov 23, 2009 56.72 57.41 56.52 57.40 3,043,276 +1.18(+2.10%)
Nov 20, 2009 57.19 57.19 55.87 56.21 2,162,629 +0.18(+0.33%)
Nov 19, 2009 56.17 56.24 55.45 56.03 2,151,050 -0.08(-0.15%)
Nov 18, 2009 56.44 56.76 55.89 56.11 2,085,737 -0.18(-0.33%)
Nov 17, 2009 55.90 56.37 55.77 56.30 1,881,993 +0.40(+0.71%)
Nov 16, 2009 55.46 55.98 55.36 55.90 1,977,857 +0.43(+0.78%)
Nov 13, 2009 55.11 55.53 54.92 55.47 1,473,373 +0.40(+0.72%)
Nov 12, 2009 55.08 55.40 54.45 55.07 2,245,573 -0.47(-0.85%)
Nov 11, 2009 54.85 55.81 54.76 55.54 2,607,920 +0.72(+1.32%)
Nov 10, 2009 54.66 54.92 54.37 54.82 2,463,138 +0.18(+0.32%)
Nov 09, 2009 54.02 54.76 53.91 54.64 2,214,165 +0.84(+1.56%)
Nov 06, 2009 52.60 54.13 52.41 53.80 3,448,100 +1.29(+2.45%)
Nov 05, 2009 52.37 52.63 51.97 52.51 3,753,213 +0.26(+0.50%)
Nov 04, 2009 53.60 54.13 52.12 52.25 4,303,283 -1.07(-2.00%)
Nov 03, 2009 52.63 53.32 51.61 53.32 4,025,687 +0.73(+1.39%)
Nov 02, 2009 52.07 52.81 51.78 52.59 2,977,230 +0.45(+0.86%)
Oct 30, 2009 51.70 52.41 51.51 52.14 3,307,916 +0.22(+0.43%)
Oct 29, 2009 50.55 51.96 50.49 51.92 3,428,898 +1.12(+2.21%)
Oct 28, 2009 51.34 51.56 50.76 50.80 3,449,356 -0.64(-1.25%)
Oct 27, 2009 51.24 51.84 51.24 51.44 2,366,744 -0.05(-0.09%)
Oct 26, 2009 51.48 51.66 51.13 51.48 3,385,351 +0.00(+0.00%)
Oct 23, 2009 51.59 51.69 51.46 51.48 2,585,084 -0.41(-0.79%)
Oct 22, 2009 51.46 52.26 51.26 51.90 2,189,583 +0.43(+0.83%)
Oct 21, 2009 51.86 52.28 51.37 51.47 2,978,343 -0.03(-0.06%)
Oct 20, 2009 51.56 51.67 51.43 51.50 3,072,960 -1.05(-2.00%)
Oct 19, 2009 52.83 52.99 52.48 52.55 1,748,061 -0.27(-0.52%)
Oct 16, 2009 52.02 52.98 52.02 52.83 2,079,390 +0.69(+1.33%)
Oct 15, 2009 52.10 52.43 51.85 52.13 2,298,000 -0.16(-0.31%)
Oct 14, 2009 52.63 52.63 52.10 52.29 2,100,420 -0.19(-0.36%)
Oct 13, 2009 52.33 52.79 52.22 52.48 1,946,895 +0.15(+0.29%)
Oct 12, 2009 52.35 52.62 52.17 52.33 889,602 -0.11(-0.20%)
Oct 09, 2009 52.17 52.75 52.17 52.44 1,424,968 +0.22(+0.42%)
Oct 08, 2009 51.80 52.94 51.73 52.22 1,816,787 +0.56(+1.09%)
Oct 07, 2009 51.48 51.70 51.32 51.65 1,589,034 +0.12(+0.24%)
Oct 06, 2009 51.58 51.80 51.26 51.53 2,766,708 +0.23(+0.45%)
Oct 05, 2009 51.56 51.56 50.92 51.30 1,912,062 -0.03(-0.06%)
Oct 02, 2009 51.91 52.26 51.00 51.33 2,707,293 -0.76(-1.45%)
Oct 01, 2009 53.01 53.25 52.09 52.09 2,427,058 -1.11(-2.09%)
Sep 30, 2009 53.27 53.33 52.35 53.20 4,243,257 -0.47(-0.88%)
Sep 29, 2009 53.79 53.83 53.38 53.67 2,289,797 +0.22(+0.41%)
Sep 28, 2009 52.47 54.22 52.28 53.45 2,040,322 +1.21(+2.31%)
Sep 25, 2009 52.35 52.63 51.96 52.25 1,313,689 -0.16(-0.31%)
Sep 24, 2009 53.06 53.06 52.12 52.41 1,324,129 -0.48(-0.91%)
Sep 23, 2009 53.73 53.73 52.85 52.89 1,372,072 -0.67(-1.25%)
Sep 22, 2009 54.02 54.34 53.30 53.56 1,329,309 -0.24(-0.45%)
Sep 21, 2009 53.41 54.15 53.38 53.80 1,534,263 +0.21(+0.40%)
Sep 18, 2009 53.34 53.89 53.17 53.59 1,890,332 +0.24(+0.44%)
Sep 17, 2009 53.55 53.91 53.02 53.35 1,836,464 -0.11(-0.20%)
Sep 16, 2009 53.99 54.15 53.20 53.46 2,200,347 -0.31(-0.58%)
Sep 15, 2009 54.10 54.17 53.25 53.77 1,345,432 -0.20(-0.37%)
Sep 14, 2009 54.42 54.52 53.89 53.97 1,549,701 -0.44(-0.81%)
Sep 11, 2009 54.27 54.60 54.08 54.41 2,037,121 +0.30(+0.55%)
Sep 10, 2009 53.87 54.20 53.53 54.12 1,908,971 +0.46(+0.85%)
Sep 09, 2009 52.82 53.85 52.82 53.66 2,187,173 +0.89(+1.69%)
Sep 08, 2009 53.46 53.58 52.62 52.77 2,873,613 -0.85(-1.59%)
Sep 04, 2009 52.66 53.62 52.48 53.62 2,404,627 +1.24(+2.36%)
Sep 03, 2009 52.13 53.03 52.00 52.38 1,518,685 +0.50(+0.97%)
Sep 02, 2009 51.63 52.65 51.63 51.88 2,830,148 +0.05(+0.09%)
Sep 01, 2009 52.78 52.92 51.65 51.84 3,193,291 -1.02(-1.92%)
Aug 31, 2009 53.38 53.85 52.50 52.85 3,543,496 -0.68(-1.26%)
Aug 28, 2009 53.65 54.35 53.14 53.53 3,423,170 +0.46(+0.87%)
Aug 27, 2009 53.26 53.29 52.43 53.07 2,636,517 +0.05(+0.10%)
Aug 26, 2009 52.34 53.29 52.10 53.01 3,205,058 +0.69(+1.32%)
Aug 25, 2009 52.35 52.75 52.14 52.32 2,023,439 +0.20(+0.38%)
Aug 24, 2009 53.07 53.07 51.93 52.12 2,298,270 -0.14(-0.28%)
Aug 21, 2009 51.84 52.34 51.25 52.27 2,841,493 +0.84(+1.64%)
Aug 20, 2009 50.18 51.62 50.03 51.43 3,267,544 +1.58(+3.17%)
Aug 19, 2009 49.65 50.10 48.91 49.85 4,336,086 +0.01(+0.02%)
Aug 18, 2009 50.63 51.05 49.52 49.84 3,177,759 -1.03(-2.02%)
Aug 17, 2009 51.24 51.27 50.28 50.87 3,714,031 +0.47(+0.93%)
Aug 14, 2009 50.10 50.46 49.70 50.40 2,166,482 +0.46(+0.91%)
Aug 13, 2009 51.10 51.10 49.82 49.95 2,642,112 -1.12(-2.20%)
Aug 12, 2009 50.14 51.46 50.14 51.07 2,939,498 +0.96(+1.92%)
Aug 11, 2009 49.74 50.48 49.55 50.10 2,737,222 +0.22(+0.44%)
Aug 10, 2009 48.97 49.93 48.97 49.88 2,082,713 +0.98(+2.00%)
Aug 07, 2009 48.79 49.33 48.49 48.91 2,830,751 +0.51(+1.05%)
Aug 06, 2009 49.54 49.60 48.14 48.40 4,077,662 -1.07(-2.16%)
Aug 05, 2009 49.69 50.01 48.93 49.47 3,150,297 -0.30(-0.60%)
Aug 04, 2009 49.68 50.09 49.28 49.76 2,906,096 +0.05(+0.11%)
Aug 03, 2009 49.53 49.88 48.66 49.71 4,767,926 +0.25(+0.50%)
Jul 31, 2009 50.23 50.52 49.35 49.46 8,973,399 -1.70(-3.32%)
Jul 30, 2009 56.69 57.13 49.87 51.16 15,291,096 -4.71(-8.44%)
Jul 29, 2009 54.50 56.25 54.39 55.87 3,243,258 +1.18(+2.15%)
Jul 28, 2009 54.75 55.37 54.39 54.70 1,947,843 +0.04(+0.07%)
Jul 27, 2009 54.75 54.89 54.04 54.66 1,176,722 +0.20(+0.36%)
Jul 24, 2009 53.97 54.56 53.90 54.46 1,340 +0.24(+0.45%)
Jul 23, 2009 52.94 54.52 52.94 54.22 2,681,617 +1.15(+2.16%)
Jul 22, 2009 53.19 53.76 52.94 53.07 2,395,971 -0.05(-0.10%)
Jul 21, 2009 53.07 53.49 52.68 53.13 1,869,546 +0.24(+0.46%)
Jul 20, 2009 52.91 52.95 52.34 52.88 1,237,986 +0.13(+0.24%)
Jul 17, 2009 53.73 53.95 52.45 52.75 1,788,691 -1.06(-1.97%)
Jul 16, 2009 53.76 54.21 53.45 53.82 2,373,616 +0.05(+0.08%)
Jul 15, 2009 53.18 53.79 52.76 53.77 1,943,726 +0.84(+1.58%)
Jul 14, 2009 52.39 53.00 52.16 52.94 1,492,699 +0.49(+0.94%)
Jul 13, 2009 51.53 52.54 51.52 52.44 1,677,085 +1.02(+1.99%)
Jul 10, 2009 51.41 51.84 51.24 51.42 1,525,235 -0.32(-0.62%)
Jul 09, 2009 52.24 52.30 51.43 51.74 1,689,760 -0.39(-0.76%)
Jul 08, 2009 52.72 52.97 51.77 52.13 1,804,878 -0.56(-1.07%)
Jul 07, 2009 53.31 53.61 52.59 52.69 1,417,140 -0.70(-1.31%)
Jul 06, 2009 52.34 53.47 52.19 53.39 1,297,367 +0.97(+1.85%)
Jul 02, 2009 53.45 53.45 52.42 52.42 1,623,597 -1.25(-2.33%)
Jul 01, 2009 54.28 54.32 53.29 53.67 1,584,283 -0.46(-0.86%)
Jun 30, 2009 54.48 54.48 53.63 54.14 2,150,538 -0.30(-0.56%)
Jun 29, 2009 54.04 54.61 53.15 54.44 1,421,531 +0.58(+1.09%)
Jun 26, 2009 53.81 54.08 53.39 53.86 1,655,907 +0.02(+0.04%)
Jun 25, 2009 53.21 54.01 53.16 53.83 2,368,330 +1.83(+3.52%)
Jun 24, 2009 52.00 52.53 51.63 52.00 1,384,811 +0.19(+0.37%)
Jun 23, 2009 52.07 52.45 51.59 51.81 1,322,062 +0.02(+0.03%)
Jun 22, 2009 51.96 52.28 51.48 51.80 1,617,441 -0.70(-1.33%)
Jun 19, 2009 52.66 53.38 51.21 52.50 2,399,448 -0.12(-0.23%)
Jun 18, 2009 51.65 52.97 51.51 52.62 1,549,517 +0.94(+1.82%)
Jun 17, 2009 50.80 52.36 50.80 51.68 1,727,962 +0.84(+1.66%)
Jun 16, 2009 50.96 51.21 50.80 50.83 2,118,126 -0.13(-0.25%)
Jun 15, 2009 51.59 51.78 50.86 50.96 1,482,381 -0.93(-1.78%)
Jun 12, 2009 51.41 52.28 51.41 51.89 1,743,714 +0.05(+0.10%)
Jun 11, 2009 51.30 52.54 51.26 51.84 1,842,775 +0.52(+1.02%)
Jun 10, 2009 51.98 52.13 51.02 51.31 2,093,986 -0.32(-0.62%)
Jun 09, 2009 51.32 52.00 51.02 51.63 2,393,783 +0.58(+1.15%)
Jun 08, 2009 50.86 51.51 50.69 51.05 2,356,976 -0.06(-0.12%)
Jun 05, 2009 51.27 51.47 50.94 51.11 2,455,105 +0.09(+0.18%)
Jun 04, 2009 52.18 52.27 50.62 51.01 3,463,710 -1.07(-2.06%)
Jun 03, 2009 51.77 52.19 51.44 52.09 1,918,275 +0.10(+0.19%)
Jun 02, 2009 51.39 52.24 51.15 51.99 1,770,690 +0.60(+1.18%)
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.