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 31, 2012 58.98 59.22 58.44 58.71 2,544,881 -0.25(-0.42%)
May 30, 2012 59.32 59.36 58.90 58.95 1,369,845 -0.68(-1.14%)
May 29, 2012 60.13 60.17 59.04 59.64 1,829,942 -0.10(-0.17%)
May 25, 2012 60.01 60.15 59.54 59.74 1,152,760 -0.24(-0.40%)
May 24, 2012 59.63 60.18 59.63 59.98 1,084,897 +0.25(+0.42%)
May 23, 2012 59.99 60.02 59.08 59.73 992,606 -0.30(-0.49%)
May 22, 2012 60.52 60.66 59.86 60.03 1,149,439 -0.49(-0.81%)
May 21, 2012 59.72 60.52 59.65 60.52 1,564,423 +0.96(+1.62%)
May 18, 2012 60.34 60.44 59.39 59.56 1,717,202 -0.48(-0.80%)
May 17, 2012 60.83 60.92 59.88 60.04 1,622,013 -0.94(-1.54%)
May 16, 2012 61.15 61.20 60.88 60.98 939,676 -0.02(-0.04%)
May 15, 2012 61.25 61.56 60.83 61.00 891,077 -0.39(-0.64%)
May 14, 2012 61.26 61.76 61.01 61.40 788,361 -0.22(-0.36%)
May 11, 2012 61.27 62.01 61.12 61.62 1,154,831 +0.11(+0.18%)
May 10, 2012 61.34 61.81 61.23 61.51 1,355,926 +0.48(+0.79%)
May 09, 2012 61.19 61.53 60.70 61.03 946,880 -0.57(-0.93%)
May 08, 2012 61.30 61.65 61.22 61.60 1,691,334 +0.01(+0.01%)
May 07, 2012 61.39 61.80 61.32 61.59 700,143 +0.02(+0.04%)
May 04, 2012 62.10 62.19 61.53 61.56 839,316 -0.77(-1.24%)
May 03, 2012 62.11 62.69 62.01 62.33 1,353,965 +0.12(+0.19%)
May 02, 2012 62.05 62.76 61.70 62.21 1,526,784 +0.01(+0.01%)
May 01, 2012 62.74 62.90 61.81 62.21 1,573,087 -0.77(-1.22%)
Apr 30, 2012 62.54 63.07 62.45 62.98 1,347,228 +0.39(+0.62%)
Apr 27, 2012 62.57 62.74 62.09 62.59 993,398 +0.52(+0.84%)
Apr 26, 2012 61.39 62.25 61.27 62.07 930,762 +0.35(+0.56%)
Apr 25, 2012 61.33 61.76 61.19 61.72 920,952 +0.67(+1.09%)
Apr 24, 2012 60.83 61.09 60.62 61.06 1,014,649 +0.33(+0.54%)
Apr 23, 2012 61.01 61.12 60.49 60.73 789,483 -0.63(-1.02%)
Apr 20, 2012 61.27 61.53 61.21 61.36 1,281,997 +0.18(+0.30%)
Apr 19, 2012 61.37 61.56 60.94 61.17 1,124,903 -0.06(-0.09%)
Apr 18, 2012 61.32 61.76 61.20 61.23 1,093,911 -0.26(-0.42%)
Apr 17, 2012 60.46 61.61 60.46 61.48 1,468,016 +1.26(+2.09%)
Apr 16, 2012 60.34 60.60 59.91 60.22 1,736,952 +0.18(+0.31%)
Apr 13, 2012 61.23 61.48 60.04 60.04 2,100,141 -1.20(-1.95%)
Apr 12, 2012 61.03 61.37 60.69 61.23 1,837,307 +0.18(+0.30%)
Apr 11, 2012 61.35 61.66 60.99 61.05 1,550,638 +0.03(+0.05%)
Apr 10, 2012 61.33 61.48 60.94 61.02 1,446,875 -0.55(-0.89%)
Apr 09, 2012 61.56 61.78 61.45 61.56 1,046,024 -0.77(-1.24%)
Apr 05, 2012 62.22 62.37 62.09 62.33 1,157,732 -0.09(-0.14%)
Apr 04, 2012 62.39 62.60 62.19 62.42 1,316,569 -0.30(-0.47%)
Apr 03, 2012 62.61 62.82 62.22 62.72 1,212,613 +0.18(+0.28%)
Apr 02, 2012 62.15 62.82 62.08 62.54 1,134,891 +0.21(+0.33%)
Mar 30, 2012 62.21 62.64 62.06 62.33 1,255,856 +0.44(+0.71%)
Mar 29, 2012 62.05 62.05 61.51 61.89 1,159,664 -0.35(-0.57%)
Mar 28, 2012 62.35 62.62 61.90 62.25 1,159,912 -0.18(-0.28%)
Mar 27, 2012 62.41 62.62 62.35 62.42 909,547 +0.07(+0.12%)
Mar 26, 2012 61.40 62.35 61.32 62.35 1,192,850 +1.02(+1.66%)
Mar 23, 2012 61.71 61.82 61.28 61.33 828,770 -0.39(-0.62%)
Mar 22, 2012 61.56 61.88 61.26 61.72 718,159 +0.04(+0.07%)
Mar 21, 2012 61.81 62.01 61.51 61.68 1,060,840 -0.21(-0.34%)
Mar 20, 2012 62.13 62.23 61.61 61.89 1,035,411 -0.61(-0.98%)
Mar 19, 2012 62.44 62.62 62.15 62.50 1,237,598 -0.21(-0.33%)
Mar 16, 2012 62.78 62.81 62.37 62.70 2,208,102 +0.02(+0.03%)
Mar 15, 2012 62.25 62.77 61.99 62.69 1,238,049 +0.39(+0.63%)
Mar 14, 2012 62.48 62.54 62.10 62.29 1,648,318 -0.16(-0.26%)
Mar 13, 2012 61.81 62.52 61.76 62.46 1,496,400 +0.88(+1.42%)
Mar 12, 2012 61.68 62.07 61.39 61.58 1,618,060 -0.09(-0.14%)
Mar 09, 2012 61.44 62.24 61.39 61.67 1,535,044 +0.18(+0.29%)
Mar 08, 2012 61.02 61.55 60.60 61.49 1,488,601 +0.92(+1.52%)
Mar 07, 2012 60.26 60.67 60.17 60.57 1,331,932 +0.36(+0.60%)
Mar 06, 2012 60.40 60.54 60.02 60.21 1,437,645 -0.45(-0.75%)
Mar 05, 2012 61.04 61.22 60.31 60.66 1,327,134 -0.53(-0.86%)
Mar 02, 2012 60.95 61.32 60.71 61.19 1,164,567 +0.23(+0.38%)
Mar 01, 2012 60.83 61.01 60.54 60.96 1,654,007 +0.13(+0.21%)
Feb 29, 2012 61.41 61.65 60.78 60.83 1,711,607 -0.80(-1.30%)
Feb 28, 2012 61.57 61.89 61.46 61.63 1,532,132 +0.08(+0.13%)
Feb 27, 2012 61.36 61.67 61.06 61.55 1,314,453 -0.13(-0.21%)
Feb 24, 2012 61.30 61.78 61.25 61.68 1,401,493 +0.66(+1.09%)
Feb 23, 2012 61.25 61.38 60.93 61.01 1,248,365 -0.30(-0.49%)
Feb 22, 2012 61.65 61.76 61.26 61.32 1,347,431 -0.22(-0.36%)
Feb 21, 2012 61.85 61.94 61.43 61.54 1,546,790 -0.23(-0.37%)
Feb 17, 2012 62.00 62.24 61.58 61.77 1,390,414 -0.17(-0.27%)
Feb 16, 2012 61.65 62.03 61.61 61.94 1,246,741 +0.28(+0.45%)
Feb 15, 2012 61.33 61.87 61.15 61.66 1,437,576 +0.45(+0.73%)
Feb 14, 2012 61.41 61.41 60.93 61.21 2,204,434 -0.13(-0.21%)
Feb 13, 2012 61.05 61.48 60.86 61.34 1,702,850 +0.35(+0.58%)
Feb 10, 2012 61.06 61.25 60.69 60.99 2,152,818 -0.34(-0.56%)
Feb 09, 2012 61.45 61.56 61.05 61.33 1,412,032 +0.03(+0.05%)
Feb 08, 2012 61.75 61.81 61.17 61.30 1,863,751 -0.56(-0.90%)
Feb 07, 2012 61.89 63.54 61.27 61.86 3,941,188 -2.41(-3.75%)
Feb 06, 2012 63.46 64.29 63.31 64.27 1,685,500 +0.49(+0.78%)
Feb 03, 2012 63.74 63.92 63.49 63.78 1,229,370 +0.42(+0.67%)
Feb 02, 2012 63.63 63.70 63.04 63.35 799,945 -0.10(-0.15%)
Feb 01, 2012 62.74 63.81 62.48 63.45 1,625,372 +0.87(+1.39%)
Jan 31, 2012 63.12 63.57 62.45 62.58 1,704,062 -0.46(-0.73%)
Jan 30, 2012 62.84 63.15 62.22 63.04 1,648,924 -0.08(-0.13%)
Jan 27, 2012 63.19 63.61 62.99 63.12 1,524,491 -0.22(-0.35%)
Jan 26, 2012 63.42 64.05 62.99 63.34 2,386,084 +0.10(+0.15%)
Jan 25, 2012 62.28 63.64 62.26 63.25 2,676,176 +0.77(+1.23%)
Jan 24, 2012 61.77 62.81 61.72 62.48 1,893,928 +0.56(+0.90%)
Jan 23, 2012 62.42 62.47 61.80 61.92 1,795,798 -0.45(-0.72%)
Jan 20, 2012 62.08 62.55 62.01 62.37 1,764,364 +0.19(+0.31%)
Jan 19, 2012 61.11 62.40 61.08 62.18 1,849,722 +1.14(+1.87%)
Jan 18, 2012 60.11 61.16 59.94 61.04 1,825,888 +0.98(+1.63%)
Jan 17, 2012 60.26 61.06 60.03 60.06 2,041,377 +0.27(+0.45%)
Jan 13, 2012 59.31 59.92 58.99 59.79 1,805,765 +0.18(+0.29%)
Jan 12, 2012 59.70 59.85 59.06 59.61 1,697,233 -0.04(-0.07%)
Jan 11, 2012 59.07 59.92 59.07 59.65 2,217,878 +0.41(+0.70%)
Jan 10, 2012 58.80 59.43 58.80 59.23 1,979,422 +0.69(+1.19%)
Jan 09, 2012 58.43 58.65 57.91 58.54 1,776,340 +0.26(+0.44%)
Jan 06, 2012 58.14 58.50 57.78 58.28 1,735,229 +0.27(+0.47%)
Jan 05, 2012 58.40 58.45 57.70 58.01 2,578,497 -0.39(-0.67%)
Jan 04, 2012 59.11 59.32 58.12 58.40 2,656,271 -1.23(-2.06%)
Dec 30, 2011 60.08 60.14 59.50 59.63 1,295,157 +0.14(+0.23%)
Dec 29, 2011 59.06 59.64 58.95 59.50 1,178,789 +0.60(+1.02%)
Dec 28, 2011 59.79 59.80 58.86 58.90 1,409,424 -0.80(-1.34%)
Dec 27, 2011 59.34 59.92 59.31 59.70 1,167,990 +0.29(+0.48%)
Dec 23, 2011 59.06 59.44 58.92 59.41 1,491,786 +0.65(+1.10%)
Dec 21, 2011 58.32 58.93 58.06 58.76 1,845,850 +0.49(+0.84%)
Dec 20, 2011 56.96 58.37 56.86 58.28 1,946,782 +1.88(+3.34%)
Dec 19, 2011 56.49 56.89 56.27 56.39 1,641,679 +0.01(+0.01%)
Dec 16, 2011 56.97 57.02 55.91 56.39 3,527,712 -0.40(-0.70%)
Dec 15, 2011 57.36 57.54 56.66 56.78 2,194,594 -0.30(-0.52%)
Dec 14, 2011 57.25 57.45 56.98 57.08 1,601,227 -0.22(-0.39%)
Dec 13, 2011 58.01 58.07 57.07 57.30 1,788,291 -0.57(-0.99%)
Dec 12, 2011 58.16 58.26 57.44 57.88 1,683,961 -0.32(-0.55%)
Dec 09, 2011 58.12 58.42 57.90 58.20 1,812,899 +0.31(+0.54%)
Dec 08, 2011 58.32 58.68 57.79 57.89 2,538,810 -0.92(-1.56%)
Dec 07, 2011 58.46 58.95 57.67 58.80 2,918,544 +0.20(+0.34%)
Dec 06, 2011 59.22 59.33 58.44 58.61 1,529,357 -0.43(-0.73%)
Dec 05, 2011 59.23 59.41 58.54 59.03 2,415,913 +0.61(+1.05%)
Dec 02, 2011 59.04 59.52 58.01 58.42 2,807,079 -0.40(-0.67%)
Dec 01, 2011 58.53 59.58 58.53 58.82 2,399,191 +0.29(+0.49%)
Nov 30, 2011 58.23 58.70 57.87 58.53 2,676,622 +1.59(+2.80%)
Nov 29, 2011 57.25 57.60 56.82 56.94 2,275,914 -0.17(-0.31%)
Nov 28, 2011 57.39 57.80 56.74 57.11 2,315,547 +0.70(+1.24%)
Nov 25, 2011 56.18 56.63 56.18 56.42 1,137,448 +0.27(+0.48%)
Nov 23, 2011 56.69 56.95 56.02 56.15 2,486,982 -1.07(-1.87%)
Nov 22, 2011 57.12 57.61 56.58 57.22 1,759,740 +0.22(+0.39%)
Nov 21, 2011 57.38 57.38 56.81 57.00 1,620,447 -1.04(-1.79%)
Nov 18, 2011 58.67 58.76 57.89 58.03 1,885,007 -0.46(-0.79%)
Nov 17, 2011 58.91 59.12 58.29 58.49 2,423,798 -0.51(-0.86%)
Nov 16, 2011 59.08 59.89 58.80 59.00 2,015,873 -1.01(-1.68%)
Nov 15, 2011 58.65 60.22 58.65 60.01 2,112,779 +1.06(+1.79%)
Nov 14, 2011 58.75 59.14 58.68 58.95 1,494,302 +0.15(+0.26%)
Nov 11, 2011 58.99 59.21 58.19 58.80 2,222,635 +0.44(+0.76%)
Nov 10, 2011 58.20 58.61 57.63 58.36 1,899,016 +0.75(+1.31%)
Nov 09, 2011 58.09 58.28 57.28 57.61 2,364,028 -1.67(-2.81%)
Nov 08, 2011 59.12 59.34 58.38 59.27 2,110,811 +0.22(+0.38%)
Nov 07, 2011 58.60 59.55 57.83 59.05 3,715,601 +1.39(+2.41%)
Nov 04, 2011 57.32 58.08 56.70 57.66 4,028,036 +0.24(+0.41%)
Nov 03, 2011 58.09 58.15 57.07 57.42 3,360,884 -0.17(-0.30%)
Nov 02, 2011 56.33 58.61 56.14 57.60 7,925,303 -2.78(-4.61%)
Nov 01, 2011 60.99 61.23 59.90 60.38 2,000,966 -1.68(-2.71%)
Oct 31, 2011 62.76 63.10 62.05 62.06 1,818,945 -1.12(-1.77%)
Oct 28, 2011 62.51 63.32 62.44 63.18 1,236,832 +0.77(+1.23%)
Oct 27, 2011 62.95 63.12 61.70 62.41 1,561,646 +1.55(+2.54%)
Oct 26, 2011 61.20 61.78 60.28 60.87 1,699,185 +0.00(+0.00%)
Oct 25, 2011 61.53 62.41 60.76 60.87 1,739,950 -1.20(-1.93%)
Oct 24, 2011 60.73 62.28 60.41 62.06 2,038,182 +1.43(+2.36%)
Oct 21, 2011 58.87 60.64 58.80 60.64 1,969,531 +2.35(+4.03%)
Oct 20, 2011 58.74 58.95 57.53 58.29 1,843,780 -0.31(-0.53%)
Oct 19, 2011 58.48 59.38 58.38 58.60 1,517,351 +0.29(+0.50%)
Oct 18, 2011 57.69 58.92 57.26 58.30 1,693,748 +0.56(+0.96%)
Oct 17, 2011 58.71 58.91 57.64 57.75 925,407 -1.19(-2.02%)
Oct 14, 2011 58.95 59.07 58.34 58.94 1,279,388 +0.33(+0.57%)
Oct 13, 2011 58.84 58.84 58.16 58.61 1,499,199 -0.26(-0.44%)
Oct 12, 2011 58.74 59.42 58.56 58.87 2,029,747 +0.62(+1.06%)
Oct 11, 2011 58.96 59.26 58.19 58.25 1,393,873 -0.82(-1.38%)
Oct 10, 2011 58.66 59.27 58.39 59.07 1,075,968 +1.26(+2.18%)
Oct 07, 2011 56.88 58.63 56.88 57.80 2,118,154 -0.28(-0.48%)
Oct 06, 2011 57.46 58.28 57.43 58.08 2,674,050 +0.23(+0.40%)
Oct 05, 2011 57.38 58.21 57.05 57.85 2,422,764 +0.46(+0.80%)
Oct 04, 2011 55.63 57.42 55.21 57.39 2,372,879 +1.19(+2.12%)
Oct 03, 2011 57.79 58.17 55.89 56.20 2,659,792 -1.97(-3.38%)
Sep 30, 2011 58.50 59.18 58.15 58.17 1,678,869 -0.81(-1.37%)
Sep 29, 2011 59.08 59.18 58.06 58.98 2,316,136 +0.86(+1.49%)
Sep 28, 2011 60.58 60.68 58.07 58.11 2,928,411 -2.30(-3.81%)
Sep 27, 2011 59.53 61.41 59.51 60.41 1,671,096 +1.63(+2.78%)
Sep 26, 2011 58.74 59.03 58.15 58.78 1,616,516 +0.28(+0.47%)
Sep 23, 2011 57.92 58.80 57.65 58.50 2,039,889 +0.27(+0.46%)
Sep 22, 2011 57.27 58.50 56.89 58.23 3,859,096 -0.24(-0.41%)
Sep 21, 2011 59.74 60.02 58.45 58.47 2,730,003 -1.38(-2.31%)
Sep 20, 2011 60.33 61.06 59.80 59.85 2,537,468 -0.10(-0.16%)
Sep 19, 2011 60.65 60.96 59.53 59.95 2,498,477 -1.34(-2.19%)
Sep 16, 2011 61.60 61.88 61.06 61.29 2,159,666 -0.20(-0.32%)
Sep 15, 2011 61.76 61.82 60.29 61.49 1,671,647 +0.19(+0.31%)
Sep 14, 2011 60.68 61.94 59.64 61.30 3,099,055 +0.65(+1.07%)
Sep 13, 2011 60.80 61.03 60.12 60.64 1,368,642 +0.05(+0.08%)
Sep 12, 2011 59.79 60.72 58.76 60.60 2,635,445 +0.29(+0.47%)
Sep 09, 2011 61.77 61.87 60.03 60.31 2,750,886 -1.99(-3.20%)
Sep 08, 2011 63.20 63.81 62.24 62.30 1,920,854 -1.20(-1.89%)
Sep 07, 2011 62.46 63.54 62.31 63.50 1,455,170 +1.59(+2.58%)
Sep 06, 2011 60.49 62.02 60.08 61.91 1,724,176 -0.05(-0.08%)
Sep 02, 2011 63.17 63.17 61.75 61.95 1,573,966 -1.54(-2.42%)
Sep 01, 2011 64.10 64.87 63.44 63.49 1,634,819 -0.74(-1.16%)
Aug 31, 2011 64.06 64.72 63.84 64.23 1,285,609 +0.51(+0.81%)
Aug 30, 2011 63.55 64.09 62.93 63.72 1,425,637 -0.09(-0.14%)
Aug 29, 2011 63.51 64.12 63.48 63.81 1,304,152 +0.88(+1.39%)
Aug 26, 2011 61.51 63.10 60.23 62.93 1,257,649 +1.24(+2.01%)
Aug 25, 2011 63.00 63.15 61.42 61.69 1,435,565 -1.17(-1.86%)
Aug 24, 2011 62.20 63.01 61.99 62.86 1,566,055 +0.44(+0.71%)
Aug 23, 2011 60.90 62.51 60.72 62.42 1,969,784 +1.76(+2.90%)
Aug 22, 2011 61.82 61.91 60.38 60.66 1,464,081 -0.06(-0.09%)
Aug 19, 2011 60.80 61.64 60.53 60.71 2,252,491 -0.43(-0.71%)
Aug 18, 2011 62.33 62.34 60.42 61.15 2,286,434 -1.85(-2.93%)
Aug 17, 2011 63.48 64.42 62.85 63.00 1,773,129 -0.37(-0.59%)
Aug 16, 2011 63.26 63.93 62.69 63.37 1,948,942 -0.65(-1.01%)
Aug 15, 2011 63.74 64.16 63.06 64.01 2,044,162 +0.65(+1.02%)
Aug 12, 2011 62.44 63.67 62.21 63.37 2,657,878 +1.27(+2.05%)
Aug 11, 2011 60.48 62.65 60.14 62.10 3,772,868 +1.78(+2.94%)
Aug 10, 2011 61.10 61.90 60.13 60.32 4,073,130 -1.89(-3.03%)
Aug 09, 2011 61.59 62.22 59.20 62.21 4,193,417 +1.89(+3.13%)
Aug 08, 2011 61.59 62.48 60.10 60.32 4,899,467 -2.22(-3.55%)
Aug 05, 2011 61.89 63.50 60.82 62.54 4,615,735 +1.28(+2.09%)
Aug 04, 2011 62.74 63.05 61.24 61.26 2,469,008 -2.03(-3.21%)
Aug 03, 2011 63.20 63.51 61.69 63.29 2,534,131 +0.16(+0.25%)
Aug 02, 2011 64.37 65.08 63.08 63.13 2,193,570 -1.83(-2.82%)
Aug 01, 2011 66.43 66.43 64.10 64.96 2,458,058 -1.03(-1.57%)
Jul 29, 2011 64.98 66.18 64.89 66.00 2,123,239 +0.53(+0.81%)
Jul 28, 2011 65.80 66.24 65.30 65.47 1,232,451 -0.43(-0.66%)
Jul 27, 2011 66.95 67.23 65.66 65.90 2,173,944 -1.16(-1.73%)
Jul 26, 2011 68.50 68.50 66.96 67.06 1,537,850 -1.31(-1.92%)
Jul 25, 2011 68.32 68.63 67.94 68.37 1,356,246 -0.43(-0.62%)
Jul 22, 2011 68.51 68.95 68.50 68.80 2,103,657 -1.43(-2.03%)
Jul 21, 2011 69.70 70.31 69.45 70.23 1,207,013 +1.02(+1.47%)
Jul 20, 2011 69.46 69.52 68.86 69.21 1,140,324 -0.17(-0.24%)
Jul 19, 2011 68.54 69.45 68.52 69.37 1,299,489 +0.96(+1.41%)
Jul 18, 2011 68.63 68.73 67.91 68.41 1,221,452 -0.33(-0.48%)
Jul 15, 2011 69.15 69.50 68.37 68.74 1,649,771 -0.36(-0.51%)
Jul 14, 2011 69.52 69.56 68.51 69.10 1,322,477 -0.18(-0.26%)
Jul 13, 2011 69.48 70.00 69.18 69.28 1,187,111 +0.16(+0.23%)
Jul 12, 2011 68.80 69.91 68.79 69.12 1,282,456 +0.16(+0.23%)
Jul 11, 2011 69.91 70.21 68.83 68.96 1,615,867 -1.52(-2.16%)
Jul 08, 2011 70.26 70.54 69.86 70.49 1,557,099 -0.35(-0.49%)
Jul 07, 2011 70.83 70.84 70.32 70.83 1,380,184 +0.36(+0.52%)
Jul 06, 2011 70.12 70.64 70.06 70.47 1,320,262 +0.09(+0.12%)
Jul 05, 2011 70.41 70.64 70.14 70.38 1,804,836 -0.10(-0.15%)
Jul 01, 2011 68.14 70.64 67.85 70.49 3,082,577 +2.47(+3.63%)
Jun 30, 2011 68.02 68.40 67.77 68.02 1,695,139 +0.26(+0.38%)
Jun 29, 2011 68.19 68.29 67.56 67.76 1,215,466 -0.21(-0.31%)
Jun 28, 2011 67.56 68.27 67.26 67.97 998,203 +0.68(+1.01%)
Jun 27, 2011 67.13 67.56 66.73 67.29 877,599 +0.32(+0.48%)
Jun 24, 2011 67.57 67.64 66.89 66.97 1,145,330 -0.66(-0.98%)
Jun 23, 2011 67.50 67.65 66.45 67.63 1,384,554 -0.56(-0.82%)
Jun 22, 2011 67.99 68.60 67.99 68.19 997,996 -0.11(-0.16%)
Jun 21, 2011 68.19 68.47 67.78 68.30 932,078 +0.45(+0.66%)
Jun 20, 2011 67.88 67.98 67.73 67.85 1,057,051 +0.66(+0.98%)
Jun 17, 2011 67.57 67.95 67.12 67.19 1,719,434 +0.20(+0.29%)
Jun 16, 2011 67.18 67.32 66.71 67.00 1,089,649 -0.02(-0.04%)
Jun 15, 2011 67.81 68.18 66.92 67.02 1,559,869 -1.06(-1.55%)
Jun 14, 2011 67.68 68.32 67.61 68.08 983,247 +0.94(+1.40%)
Jun 13, 2011 67.05 67.49 66.99 67.14 698,922 +0.11(+0.16%)
Jun 10, 2011 67.76 68.02 66.99 67.03 1,008,544 -1.09(-1.60%)
Jun 09, 2011 67.44 68.40 67.30 68.12 1,006,214 +0.62(+0.92%)
Jun 08, 2011 67.13 67.66 66.72 67.49 1,303,109 +0.43(+0.64%)
Jun 07, 2011 67.26 67.62 66.85 67.07 1,162,831 +0.13(+0.19%)
Jun 06, 2011 67.19 67.29 66.80 66.94 934,751 -0.43(-0.64%)
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.