Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.78 49.15 48.51 48.52 9,447,751 -0.25(-0.51%)
Feb 26, 2016 49.63 49.81 48.76 48.77 6,822,200 -0.61(-1.24%)
Feb 25, 2016 49.07 49.41 48.81 49.38 5,743,943 +0.63(+1.29%)
Feb 24, 2016 48.45 48.86 47.66 48.76 6,159,505 +0.13(+0.26%)
Feb 23, 2016 49.58 49.63 48.59 48.63 8,033,186 -1.28(-2.56%)
Feb 22, 2016 50.06 50.47 49.62 49.91 7,430,402 -0.08(-0.16%)
Feb 19, 2016 49.30 50.57 49.29 49.99 7,496,264 +0.38(+0.76%)
Feb 18, 2016 50.10 50.16 49.29 49.61 8,090,394 -0.47(-0.94%)
Feb 17, 2016 49.27 50.16 48.54 50.08 8,897,683 +1.36(+2.80%)
Feb 16, 2016 49.14 49.14 48.07 48.72 9,965,704 +1.55(+3.29%)
Feb 12, 2016 47.17 47.17 47.17 47.17 7,632,059 +0.53(+1.14%)
Feb 11, 2016 46.92 47.20 46.18 46.63 8,465,149 -1.22(-2.55%)
Feb 10, 2016 47.99 48.91 47.73 47.86 7,572,970 +0.05(+0.10%)
Feb 09, 2016 47.22 48.56 47.03 47.81 8,157,809 +0.23(+0.49%)
Feb 08, 2016 46.26 47.93 46.05 47.57 13,600,797 +0.85(+1.83%)
Feb 05, 2016 46.81 47.06 46.22 46.72 9,099,734 -0.05(-0.12%)
Feb 04, 2016 46.71 47.60 46.37 46.77 10,194,472 -0.33(-0.70%)
Feb 03, 2016 46.38 47.15 45.40 47.10 14,236,166 +0.98(+2.12%)
Feb 02, 2016 47.03 47.24 45.83 46.12 12,655,428 -1.53(-3.21%)
Feb 01, 2016 48.47 48.86 47.04 47.65 13,000,272 -1.05(-2.16%)
Jan 29, 2016 48.30 49.08 47.92 48.70 12,941,267 +0.78(+1.64%)
Jan 28, 2016 50.28 50.32 47.01 47.92 21,699,680 -0.43(-0.89%)
Jan 27, 2016 49.31 49.32 47.92 48.35 9,619,521 -0.77(-1.56%)
Jan 26, 2016 49.38 49.39 48.51 49.12 7,060,021 -0.18(-0.37%)
Jan 25, 2016 50.32 50.47 49.08 49.30 10,155,871 -1.16(-2.30%)
Jan 22, 2016 50.50 50.77 49.87 50.46 8,480,079 +1.00(+2.01%)
Jan 21, 2016 50.10 50.12 48.97 49.46 7,230,974 -0.33(-0.66%)
Jan 20, 2016 48.76 50.60 48.42 49.79 11,107,994 +0.27(+0.54%)
Jan 19, 2016 49.84 50.48 49.01 49.52 10,802,014 +0.34(+0.68%)
Jan 15, 2016 48.33 49.19 49.19 49.19 14,334,170 -0.57(-1.15%)
Jan 14, 2016 48.04 50.07 47.71 49.76 11,925,580 +1.75(+3.64%)
Jan 13, 2016 49.83 50.52 47.94 48.01 12,388,583 -1.69(-3.40%)
Jan 12, 2016 49.56 49.98 48.67 49.70 9,950,647 +0.36(+0.73%)
Jan 11, 2016 49.92 50.14 48.56 49.34 13,194,423 -0.51(-1.02%)
Jan 08, 2016 51.40 51.55 49.75 49.85 11,584,645 -1.30(-2.54%)
Jan 07, 2016 51.59 52.23 50.89 51.15 10,767,273 -1.46(-2.77%)
Jan 06, 2016 52.86 53.49 52.38 52.61 8,539,861 -0.94(-1.76%)
Jan 05, 2016 52.89 53.98 52.82 53.55 9,971,722 +1.03(+1.97%)
Jan 04, 2016 52.85 53.21 52.01 52.52 9,079,046 -1.38(-2.56%)
Dec 31, 2015 54.15 53.90 53.90 53.90 5,114,332 -0.57(-1.05%)
Dec 30, 2015 54.45 54.87 54.33 54.47 4,398,099 +0.13(+0.23%)
Dec 29, 2015 54.15 54.65 54.04 54.34 5,181,327 +0.44(+0.82%)
Dec 28, 2015 53.58 53.91 53.48 53.90 3,855,095 +0.16(+0.29%)
Dec 24, 2015 53.59 53.74 53.74 53.74 2,140,871 -0.02(-0.03%)
Dec 23, 2015 53.42 53.84 53.18 53.76 5,196,106 +0.53(+1.00%)
Dec 22, 2015 53.22 53.33 52.49 53.23 4,261,644 +0.21(+0.40%)
Dec 21, 2015 53.17 53.49 52.45 53.02 5,292,495 +0.31(+0.59%)
Dec 18, 2015 53.62 53.91 52.70 52.71 12,664,609 -1.28(-2.37%)
Dec 17, 2015 55.16 55.22 53.93 53.98 9,071,112 -1.11(-2.02%)
Dec 16, 2015 54.82 55.20 53.82 55.10 7,995,560 +0.38(+0.70%)
Dec 15, 2015 54.00 54.92 54.00 54.72 10,587,821 +1.23(+2.30%)
Dec 14, 2015 52.90 53.52 52.47 53.49 7,656,622 +0.79(+1.51%)
Dec 11, 2015 53.72 53.35 52.57 52.69 5,373,401 -1.03(-1.91%)
Dec 10, 2015 53.42 54.09 53.12 53.72 4,856,233 +0.30(+0.55%)
Dec 09, 2015 53.84 54.07 53.20 53.42 6,179,217 -0.65(-1.21%)
Dec 08, 2015 53.28 54.42 53.26 54.08 6,692,894 +0.44(+0.81%)
Dec 07, 2015 53.77 54.12 53.36 53.64 6,244,109 -0.21(-0.39%)
Dec 04, 2015 52.11 54.01 52.09 53.85 8,694,836 +2.07(+4.00%)
Dec 03, 2015 52.67 53.02 51.54 51.78 8,732,358 -1.04(-1.96%)
Dec 02, 2015 53.47 54.32 52.72 52.82 7,603,213 -0.37(-0.70%)
Dec 01, 2015 52.63 53.27 52.15 53.19 7,096,194 +0.97(+1.87%)
Nov 30, 2015 52.87 52.98 52.09 52.22 7,909,683 -0.65(-1.24%)
Nov 27, 2015 53.05 53.33 52.84 52.87 1,777,509 -0.18(-0.34%)
Nov 25, 2015 52.85 53.05 53.05 53.05 4,757,221 +0.20(+0.38%)
Nov 24, 2015 52.70 52.95 52.39 52.85 7,728,746 -0.13(-0.25%)
Nov 23, 2015 52.85 53.35 52.53 52.98 7,191,647 +0.13(+0.25%)
Nov 20, 2015 52.50 53.77 52.33 52.85 7,767,082 +0.69(+1.31%)
Nov 19, 2015 52.53 52.89 52.00 52.16 5,146,330 -0.52(-0.99%)
Nov 18, 2015 51.43 52.76 51.40 52.68 7,917,060 +1.47(+2.86%)
Nov 17, 2015 50.59 51.90 50.39 51.22 6,360,640 +0.55(+1.09%)
Nov 16, 2015 49.99 50.75 49.64 50.66 5,970,805 +0.68(+1.36%)
Nov 13, 2015 49.67 50.28 49.53 49.99 8,006,841 +0.34(+0.67%)
Nov 12, 2015 49.94 50.40 49.63 49.65 5,181,282 -0.41(-0.81%)
Nov 11, 2015 50.95 50.95 50.02 50.06 5,120,108 -0.63(-1.25%)
Nov 10, 2015 50.67 51.11 50.42 50.69 5,164,116 +0.05(+0.09%)
Nov 09, 2015 50.71 50.99 50.29 50.64 5,110,361 -0.36(-0.70%)
Nov 06, 2015 51.02 51.10 49.98 51.00 7,063,551 -0.08(-0.15%)
Nov 05, 2015 51.26 51.43 50.80 51.08 5,028,269 -0.05(-0.11%)
Nov 04, 2015 51.38 51.54 50.66 51.13 6,726,861 -0.36(-0.70%)
Nov 03, 2015 51.25 51.64 50.73 51.49 7,071,128 +0.26(+0.50%)
Nov 02, 2015 51.86 52.13 51.09 51.23 9,635,412 -0.16(-0.30%)
Oct 30, 2015 52.47 52.67 51.39 51.39 8,287,847 -1.06(-2.02%)
Oct 29, 2015 52.60 53.36 52.19 52.45 5,865,336 -0.22(-0.41%)
Oct 28, 2015 52.06 53.12 51.52 52.67 8,273,038 +0.62(+1.18%)
Oct 27, 2015 51.04 52.19 50.61 52.05 11,647,229 +1.75(+3.49%)
Oct 26, 2015 50.45 51.25 50.14 50.30 8,569,863 -0.48(-0.94%)
Oct 23, 2015 49.54 51.07 49.46 50.77 10,371,472 +1.54(+3.13%)
Oct 22, 2015 48.99 49.40 48.07 49.23 10,148,447 +0.52(+1.07%)
Oct 21, 2015 50.06 50.08 47.92 48.71 10,389,734 -1.08(-2.16%)
Oct 20, 2015 50.59 50.64 49.15 49.78 7,655,267 -0.93(-1.83%)
Oct 19, 2015 50.25 51.03 50.07 50.71 7,730,220 +0.46(+0.91%)
Oct 16, 2015 49.90 50.42 49.68 50.25 7,596,564 +0.68(+1.37%)
Oct 15, 2015 48.35 49.65 48.05 49.57 5,956,412 +1.20(+2.48%)
Oct 14, 2015 48.62 49.29 48.24 48.37 5,720,208 -0.20(-0.42%)
Oct 13, 2015 48.75 49.35 48.41 48.58 9,317,764 -0.29(-0.59%)
Oct 12, 2015 47.52 49.01 47.26 48.86 7,556,243 +0.99(+2.07%)
Oct 09, 2015 46.66 47.95 46.61 47.88 12,181,663 +0.72(+1.54%)
Oct 08, 2015 46.91 47.43 46.44 47.15 8,042,974 -0.03(-0.07%)
Oct 07, 2015 46.73 47.83 46.02 47.18 10,579,637 +0.52(+1.12%)
Oct 06, 2015 48.13 48.41 45.50 46.66 12,930,323 -1.63(-3.37%)
Oct 05, 2015 48.83 49.26 47.80 48.29 10,317,940 -0.20(-0.42%)
Oct 02, 2015 46.04 49.23 45.94 48.49 17,360,834 +1.70(+3.63%)
Oct 01, 2015 46.18 47.16 45.95 46.79 14,475,543 +0.66(+1.44%)
Sep 30, 2015 46.32 46.45 45.67 46.13 14,468,580 +0.48(+1.06%)
Sep 29, 2015 44.86 46.40 44.46 45.65 13,579,397 +1.15(+2.59%)
Sep 28, 2015 46.30 46.41 44.16 44.49 14,218,025 -2.15(-4.61%)
Sep 25, 2015 48.26 48.38 46.17 46.65 12,175,495 -1.21(-2.52%)
Sep 24, 2015 47.44 48.02 46.81 47.85 8,240,002 +0.05(+0.10%)
Sep 23, 2015 48.28 48.55 47.60 47.81 6,155,887 -0.27(-0.56%)
Sep 22, 2015 47.98 48.70 47.50 48.08 9,760,405 -0.49(-1.00%)
Sep 21, 2015 49.88 50.08 48.16 48.57 13,267,394 -1.25(-2.52%)
Sep 18, 2015 48.15 50.08 48.04 49.82 24,085,830 +1.66(+3.46%)
Sep 17, 2015 47.55 48.88 47.45 48.16 9,552,098 +0.45(+0.94%)
Sep 16, 2015 46.65 47.83 46.54 47.71 12,334,416 +1.18(+2.53%)
Sep 15, 2015 45.90 46.61 45.56 46.53 9,285,511 +0.71(+1.55%)
Sep 14, 2015 45.99 46.32 45.55 45.82 6,406,399 -0.04(-0.08%)
Sep 11, 2015 45.30 45.90 45.29 45.86 12,428,865 +0.36(+0.80%)
Sep 10, 2015 45.08 45.80 44.94 45.49 9,712,079 +0.56(+1.24%)
Sep 09, 2015 46.04 46.09 44.80 44.93 10,242,781 -0.74(-1.63%)
Sep 08, 2015 45.21 45.75 43.61 45.68 14,770,510 +1.31(+2.95%)
Sep 04, 2015 44.97 44.37 44.37 44.37 11,995,870 -1.12(-2.47%)
Sep 03, 2015 46.78 47.21 45.38 45.49 10,629,190 -0.67(-1.44%)
Sep 02, 2015 45.65 46.24 45.34 46.16 9,323,303 +1.09(+2.42%)
Sep 01, 2015 45.34 45.91 44.86 45.07 11,464,775 -0.98(-2.14%)
Aug 31, 2015 46.96 47.23 45.90 46.05 7,326,789 -0.88(-1.88%)
Aug 28, 2015 46.63 47.27 46.28 46.93 6,878,679 -0.16(-0.35%)
Aug 27, 2015 46.85 47.14 46.06 47.09 9,617,300 +0.61(+1.32%)
Aug 26, 2015 45.93 46.55 44.72 46.48 13,232,840 +1.66(+3.71%)
Aug 25, 2015 46.61 46.88 44.82 44.82 10,519,453 -0.60(-1.31%)
Aug 24, 2015 44.90 47.19 40.13 45.41 19,648,326 -1.87(-3.96%)
Aug 21, 2015 48.21 48.65 47.24 47.29 9,707,027 -1.27(-2.62%)
Aug 20, 2015 49.16 49.39 48.56 48.56 6,888,538 -1.09(-2.20%)
Aug 19, 2015 48.99 50.31 48.95 49.65 6,774,658 -0.12(-0.25%)
Aug 18, 2015 49.17 50.04 49.14 49.77 10,321,525 +0.63(+1.28%)
Aug 17, 2015 48.56 49.25 48.45 49.15 5,157,791 +0.30(+0.62%)
Aug 14, 2015 48.36 49.00 48.33 48.84 7,827,034 +0.51(+1.06%)
Aug 13, 2015 48.32 48.54 47.85 48.33 4,761,472 +0.02(+0.05%)
Aug 12, 2015 48.25 48.47 47.44 48.31 8,765,955 -0.21(-0.43%)
Aug 11, 2015 49.10 49.39 48.29 48.52 6,985,555 -0.95(-1.93%)
Aug 10, 2015 49.53 49.83 49.43 49.47 7,337,272 +0.37(+0.76%)
Aug 07, 2015 49.17 49.24 48.13 49.10 9,587,759 -0.10(-0.20%)
Aug 06, 2015 50.43 50.54 49.05 49.20 6,111,955 -1.18(-2.34%)
Aug 05, 2015 50.42 50.70 50.38 50.38 5,040,396 +0.17(+0.34%)
Aug 04, 2015 50.70 50.76 50.06 50.21 5,022,881 -0.39(-0.77%)
Aug 03, 2015 51.07 51.21 50.09 50.59 5,955,667 -0.23(-0.46%)
Jul 31, 2015 50.18 51.71 50.05 50.83 10,273,668 +0.91(+1.83%)
Jul 30, 2015 49.98 50.20 49.42 49.91 5,383,022 -0.33(-0.66%)
Jul 29, 2015 50.32 50.42 49.80 50.25 6,354,521 +0.18(+0.36%)
Jul 28, 2015 49.91 50.11 49.64 50.07 11,846,564 +0.28(+0.56%)
Jul 27, 2015 50.87 50.87 49.78 49.79 11,929,665 -1.30(-2.55%)
Jul 24, 2015 52.71 52.71 51.09 51.09 8,868,057 -1.75(-3.31%)
Jul 23, 2015 53.94 53.94 52.45 52.84 11,554,213 -0.88(-1.63%)
Jul 22, 2015 53.27 53.85 53.02 53.71 10,055,024 +0.39(+0.73%)
Jul 21, 2015 54.29 54.36 53.32 53.33 7,887,006 -0.85(-1.57%)
Jul 20, 2015 54.54 54.62 53.99 54.18 6,144,917 +0.53(+0.98%)
Jul 17, 2015 53.63 53.70 53.34 53.65 4,549,557 -0.07(-0.13%)
Jul 16, 2015 53.95 54.16 53.71 53.72 5,346,228 +0.08(+0.14%)
Jul 15, 2015 54.16 54.53 53.50 53.65 6,738,836 -0.60(-1.11%)
Jul 14, 2015 53.94 54.42 53.78 54.25 4,579,765 +0.31(+0.57%)
Jul 13, 2015 53.93 54.09 53.63 53.94 5,905,598 +0.30(+0.56%)
Jul 10, 2015 53.17 53.81 52.96 53.64 7,908,314 +1.07(+2.03%)
Jul 09, 2015 53.00 53.16 52.57 52.57 6,397,551 +0.12(+0.22%)
Jul 08, 2015 52.56 52.87 52.24 52.45 7,980,149 -0.38(-0.72%)
Jul 07, 2015 52.57 52.96 51.95 52.83 6,175,653 +0.57(+1.08%)
Jul 06, 2015 52.01 52.80 51.89 52.27 7,615,487 +0.02(+0.03%)
Jul 02, 2015 52.55 52.25 52.25 52.25 6,721,081 -0.15(-0.28%)
Jul 01, 2015 51.45 52.43 51.38 52.40 9,667,912 +1.16(+2.27%)
Jun 30, 2015 51.31 51.37 50.78 51.24 8,098,099 +0.44(+0.86%)
Jun 29, 2015 51.78 51.97 50.74 50.80 6,117,332 -1.21(-2.32%)
Jun 26, 2015 51.62 52.11 51.55 52.01 22,438,446 +0.54(+1.05%)
Jun 25, 2015 51.59 52.05 51.39 51.47 6,620,008 +0.02(+0.04%)
Jun 24, 2015 51.81 51.88 51.37 51.45 5,330,552 -0.40(-0.77%)
Jun 23, 2015 51.78 52.47 51.71 51.85 7,324,025 +0.21(+0.40%)
Jun 22, 2015 51.83 52.15 51.54 51.64 5,619,291 +0.20(+0.39%)
Jun 19, 2015 51.20 51.93 51.20 51.44 10,951,206 +0.14(+0.27%)
Jun 18, 2015 51.07 51.76 51.07 51.30 7,124,061 +0.25(+0.48%)
Jun 17, 2015 50.61 51.21 50.45 51.05 8,354,028 +0.25(+0.50%)
Jun 16, 2015 50.41 50.81 50.14 50.80 4,350,520 +0.42(+0.84%)
Jun 15, 2015 49.97 50.67 49.48 50.37 7,891,263 +0.11(+0.21%)
Jun 12, 2015 50.58 50.78 49.97 50.27 8,216,307 -0.44(-0.87%)
Jun 11, 2015 50.65 50.82 50.47 50.71 7,931,044 +0.25(+0.49%)
Jun 10, 2015 50.30 50.74 50.09 50.46 10,463,580 +0.35(+0.69%)
Jun 09, 2015 50.25 50.37 49.97 50.11 9,264,960 -0.18(-0.37%)
Jun 08, 2015 50.71 50.85 50.17 50.30 9,012,390 -0.68(-1.33%)
Jun 05, 2015 50.48 51.02 50.07 50.98 9,996,592 +0.33(+0.65%)
Jun 04, 2015 50.32 51.41 50.19 50.64 13,905,670 +0.05(+0.11%)
Jun 03, 2015 50.55 51.00 50.38 50.59 7,380,635 -0.08(-0.15%)
Jun 02, 2015 51.24 51.24 50.26 50.67 12,882,890 -0.52(-1.02%)
Jun 01, 2015 51.31 51.83 51.05 51.19 22,930,178 +1.45(+2.91%)
May 29, 2015 53.25 53.46 48.63 49.74 36,898,620 -3.50(-6.58%)
May 28, 2015 52.58 53.31 52.51 53.25 6,017,613 +0.58(+1.10%)
May 27, 2015 52.09 52.87 51.93 52.67 8,586,249 +0.69(+1.33%)
May 26, 2015 52.38 52.55 51.76 51.98 7,397,411 -0.62(-1.17%)
May 22, 2015 52.92 52.59 52.59 52.59 5,738,820 -0.45(-0.86%)
May 21, 2015 53.09 53.14 52.72 53.05 5,178,228 -0.15(-0.28%)
May 20, 2015 52.68 53.79 52.58 53.19 9,583,955 +0.62(+1.19%)
May 19, 2015 52.39 52.74 52.29 52.57 5,114,418 +0.21(+0.40%)
May 18, 2015 52.08 52.46 52.05 52.36 5,568,629 +0.28(+0.53%)
May 15, 2015 52.06 52.46 51.65 52.08 8,701,880 +0.15(+0.28%)
May 14, 2015 51.51 52.27 51.11 51.94 8,462,914 +0.04(+0.07%)
May 13, 2015 52.01 52.37 51.61 51.90 5,952,798 -0.08(-0.15%)
May 12, 2015 52.01 52.11 51.67 51.98 6,527,865 -0.47(-0.90%)
May 11, 2015 51.58 52.69 51.55 52.45 9,367,955 +0.91(+1.76%)
May 08, 2015 50.51 51.56 50.51 51.54 7,096,316 +1.45(+2.89%)
May 07, 2015 49.72 50.24 49.67 50.09 5,635,861 +0.29(+0.59%)
May 06, 2015 50.17 50.17 49.61 49.80 8,374,560 -0.28(-0.55%)
May 05, 2015 49.82 50.31 49.82 50.07 7,882,551 -0.22(-0.44%)
May 04, 2015 49.86 50.46 49.84 50.30 6,032,601 +0.51(+1.02%)
May 01, 2015 49.50 49.85 49.40 49.79 5,743,433 +0.72(+1.46%)
Apr 30, 2015 49.48 49.79 48.83 49.07 8,850,539 -0.43(-0.87%)
Apr 29, 2015 49.58 50.04 48.96 49.50 6,476,572 -0.19(-0.39%)
Apr 28, 2015 49.83 49.94 48.82 49.70 11,398,977 -0.48(-0.95%)
Apr 27, 2015 50.86 50.94 49.84 50.17 9,751,171 -0.49(-0.97%)
Apr 24, 2015 50.68 50.91 50.21 50.67 7,004,315 -0.15(-0.30%)
Apr 23, 2015 51.04 51.13 50.58 50.82 5,769,650 -0.46(-0.90%)
Apr 22, 2015 51.45 51.57 51.09 51.28 6,950,074 -0.16(-0.31%)
Apr 21, 2015 51.67 52.00 50.91 51.45 8,761,513 +0.73(+1.44%)
Apr 20, 2015 50.61 51.01 50.24 50.71 12,158,609 +0.39(+0.78%)
Apr 17, 2015 50.88 51.02 49.91 50.32 18,682,630 +1.29(+2.62%)
Apr 16, 2015 48.74 49.16 48.46 49.03 5,334,102 +0.19(+0.39%)
Apr 15, 2015 49.58 49.92 48.84 48.84 9,163,795 -0.46(-0.94%)
Apr 14, 2015 49.42 49.60 48.94 49.30 5,823,524 +0.06(+0.13%)
Apr 13, 2015 49.46 50.44 49.23 49.24 8,071,260 -0.53(-1.07%)
Apr 10, 2015 48.78 49.97 48.66 49.77 6,438,934 +0.91(+1.86%)
Apr 09, 2015 48.92 49.36 48.48 48.87 5,334,396 -0.05(-0.09%)
Apr 08, 2015 48.57 49.17 48.43 48.91 5,427,765 +0.40(+0.83%)
Apr 07, 2015 48.82 49.20 48.50 48.51 5,607,718 +0.00(+0.00%)
Apr 06, 2015 48.31 48.94 48.31 48.51 6,734,780 -0.18(-0.36%)
Apr 02, 2015 49.07 48.69 48.69 48.69 6,526,722 -0.25(-0.52%)
Apr 01, 2015 49.44 49.44 48.42 48.94 11,475,600 -0.44(-0.89%)
Mar 31, 2015 50.13 50.33 49.38 49.38 10,218,542 -0.96(-1.92%)
Mar 30, 2015 50.20 50.62 49.99 50.35 5,432,550 +0.38(+0.77%)
Mar 27, 2015 49.91 50.61 49.76 49.96 6,484,294 +0.20(+0.40%)
Mar 26, 2015 49.43 50.16 49.11 49.76 7,575,354 +0.23(+0.46%)
Mar 25, 2015 50.30 50.83 49.50 49.53 9,144,417 -0.76(-1.51%)
Mar 24, 2015 51.16 51.49 50.18 50.29 13,757,326 -1.45(-2.80%)
Mar 23, 2015 51.85 52.15 51.52 51.74 5,907,689 -0.14(-0.27%)
Mar 20, 2015 52.83 52.98 51.86 51.88 13,085,307 -0.43(-0.82%)
Mar 19, 2015 52.34 52.58 52.13 52.31 5,326,997 -0.11(-0.22%)
Mar 18, 2015 51.50 52.59 51.13 52.42 8,675,480 +0.65(+1.26%)
Mar 17, 2015 51.76 51.94 51.49 51.77 6,914,467 -0.31(-0.60%)
Mar 16, 2015 51.38 52.21 51.36 52.08 8,380,573 +0.89(+1.73%)
Mar 13, 2015 50.86 51.65 50.81 51.20 6,822,917 +0.17(+0.33%)
Mar 12, 2015 50.37 51.59 50.32 51.03 9,869,056 +0.80(+1.60%)
Mar 11, 2015 50.61 50.76 50.09 50.22 6,290,451 +0.05(+0.11%)
Mar 10, 2015 50.36 50.91 49.73 50.17 8,329,906 -0.64(-1.25%)
Mar 09, 2015 49.96 50.95 49.82 50.81 9,681,586 +0.95(+1.90%)
Mar 06, 2015 50.69 50.69 49.66 49.86 8,528,058 -0.71(-1.41%)
Mar 05, 2015 50.52 51.43 50.29 50.57 16,396,495 +0.29(+0.58%)
Mar 04, 2015 47.28 50.46 47.41 50.28 22,793,942 +2.87(+6.06%)
Mar 03, 2015 47.66 47.66 46.96 47.41 5,530,724 -0.29(-0.61%)
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.