Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.08 37.81 36.99 37.56 13,684,814 +0.58(+1.56%)
Apr 29, 2014 36.42 37.38 36.19 36.99 16,723,495 -0.78(-2.07%)
Apr 28, 2014 38.16 38.41 37.05 37.77 10,230,113 -0.10(-0.28%)
Apr 25, 2014 37.93 38.16 37.73 37.87 7,443,028 -0.16(-0.41%)
Apr 24, 2014 38.27 38.27 37.73 38.03 7,334,208 -0.18(-0.47%)
Apr 23, 2014 38.37 38.37 38.01 38.21 8,688,911 -0.03(-0.08%)
Apr 22, 2014 37.85 38.61 37.74 38.24 10,098,402 +0.36(+0.95%)
Apr 21, 2014 37.24 37.95 37.18 37.88 7,219,927 +0.79(+2.12%)
Apr 17, 2014 36.78 37.09 37.09 37.09 8,895,370 +0.26(+0.71%)
Apr 16, 2014 36.31 36.90 36.30 36.83 10,201,186 +0.70(+1.95%)
Apr 15, 2014 36.21 36.36 35.61 36.12 17,688,592 +0.16(+0.44%)
Apr 14, 2014 36.96 36.96 35.56 35.97 13,645,824 -0.65(-1.78%)
Apr 11, 2014 36.81 37.03 36.56 36.62 10,773,923 -0.34(-0.93%)
Apr 10, 2014 37.61 37.92 36.75 36.96 12,744,180 -0.96(-2.53%)
Apr 09, 2014 36.97 37.96 36.79 37.92 12,284,835 +1.13(+3.08%)
Apr 08, 2014 38.07 38.07 36.75 36.79 14,631,953 -0.91(-2.43%)
Apr 07, 2014 37.32 38.16 37.32 37.71 10,639,113 +0.29(+0.78%)
Apr 04, 2014 38.46 38.78 37.41 37.41 11,249,693 -0.73(-1.93%)
Apr 03, 2014 38.66 38.85 38.02 38.15 10,472,186 -0.54(-1.40%)
Apr 02, 2014 38.67 38.93 38.55 38.69 10,537,843 +0.06(+0.16%)
Apr 01, 2014 38.90 39.01 38.15 38.63 9,835,239 -0.06(-0.15%)
Mar 31, 2014 38.84 38.95 38.50 38.69 9,055,293 +0.10(+0.25%)
Mar 28, 2014 39.25 39.48 38.33 38.59 8,484,989 -0.38(-0.97%)
Mar 27, 2014 39.14 39.15 38.36 38.97 10,801,750 -0.25(-0.63%)
Mar 26, 2014 38.18 39.42 38.16 39.22 21,574,888 +1.21(+3.17%)
Mar 25, 2014 38.31 38.40 37.67 38.01 11,228,421 +0.00(+0.00%)
Mar 24, 2014 38.88 38.90 37.35 38.01 26,602,406 -0.76(-1.96%)
Mar 21, 2014 40.44 40.94 38.77 38.77 22,850,410 -1.28(-3.20%)
Mar 20, 2014 40.65 40.65 39.84 40.05 13,920,110 -0.71(-1.75%)
Mar 19, 2014 40.88 41.31 40.64 40.77 8,993,988 +0.01(+0.02%)
Mar 18, 2014 40.72 40.91 40.42 40.76 7,103,283 +0.01(+0.02%)
Mar 17, 2014 40.57 40.88 40.35 40.75 9,810,062 +0.54(+1.33%)
Mar 14, 2014 40.33 40.54 40.12 40.21 10,815,749 -0.13(-0.33%)
Mar 13, 2014 41.20 41.35 40.31 40.35 10,989,392 -0.79(-1.92%)
Mar 12, 2014 41.17 41.22 40.86 41.14 10,483,686 -0.44(-1.06%)
Mar 11, 2014 41.70 41.93 41.50 41.58 6,359,212 -0.23(-0.55%)
Mar 10, 2014 41.61 41.82 41.12 41.81 5,810,844 +0.23(+0.56%)
Mar 07, 2014 41.50 41.64 40.86 41.58 6,899,902 +0.20(+0.49%)
Mar 06, 2014 42.02 42.81 41.36 41.38 10,766,668 -0.78(-1.85%)
Mar 05, 2014 41.87 42.49 41.35 42.16 11,952,111 +0.14(+0.34%)
Mar 04, 2014 40.20 42.25 40.20 42.02 15,992,032 +2.18(+5.48%)
Mar 03, 2014 39.60 39.97 39.40 39.83 6,980,399 -0.21(-0.52%)
Feb 28, 2014 40.15 40.90 39.77 40.04 10,478,095 -0.13(-0.33%)
Feb 27, 2014 39.89 40.29 39.84 40.18 8,711,356 +0.28(+0.71%)
Feb 26, 2014 39.95 40.24 39.81 39.89 7,912,366 -0.08(-0.20%)
Feb 25, 2014 40.46 40.61 39.94 39.98 9,735,659 -0.47(-1.16%)
Feb 24, 2014 40.48 40.75 40.32 40.44 8,890,701 +0.13(+0.31%)
Feb 21, 2014 39.77 40.64 39.75 40.32 9,543,844 +0.22(+0.54%)
Feb 20, 2014 39.95 40.14 39.80 40.10 16,695,566 +0.29(+0.73%)
Feb 19, 2014 40.39 40.68 39.78 39.81 11,276,007 -0.87(-2.14%)
Feb 18, 2014 40.39 40.93 40.37 40.68 10,281,392 +0.19(+0.48%)
Feb 14, 2014 39.77 40.49 40.49 40.49 11,016,351 +0.66(+1.65%)
Feb 13, 2014 39.17 39.84 39.10 39.83 8,140,781 +0.48(+1.21%)
Feb 12, 2014 39.19 39.72 39.13 39.36 10,873,485 +0.17(+0.44%)
Feb 11, 2014 38.47 39.45 38.26 39.19 14,037,671 +0.37(+0.96%)
Feb 10, 2014 37.91 38.85 37.70 38.81 14,945,811 +1.33(+3.56%)
Feb 07, 2014 36.48 37.51 36.46 37.48 11,528,488 +1.01(+2.76%)
Feb 06, 2014 36.35 36.62 36.19 36.48 10,924,900 +0.33(+0.91%)
Feb 05, 2014 36.18 36.49 35.39 36.15 16,703,419 -0.30(-0.82%)
Feb 04, 2014 36.33 36.78 36.13 36.45 10,263,515 +0.22(+0.62%)
Feb 03, 2014 37.33 37.45 36.14 36.22 13,628,259 -0.99(-2.66%)
Jan 31, 2014 37.26 37.59 37.06 37.21 10,375,094 -0.39(-1.03%)
Jan 30, 2014 37.69 38.02 37.36 37.60 10,108,529 +0.20(+0.54%)
Jan 29, 2014 37.77 38.15 37.12 37.40 15,211,919 -0.63(-1.66%)
Jan 28, 2014 37.18 38.35 37.17 38.03 17,646,028 +1.01(+2.72%)
Jan 27, 2014 38.04 38.05 36.83 37.03 26,430,188 -0.91(-2.39%)
Jan 24, 2014 40.66 41.31 37.47 37.94 39,381,428 -2.24(-5.58%)
Jan 23, 2014 40.44 40.44 39.25 40.18 18,948,350 -0.64(-1.57%)
Jan 22, 2014 40.77 41.09 40.65 40.82 8,793,707 +0.16(+0.40%)
Jan 21, 2014 40.53 41.09 40.38 40.65 10,572,252 +0.17(+0.42%)
Jan 17, 2014 40.90 40.48 40.48 40.48 11,970,558 -0.33(-0.80%)
Jan 16, 2014 40.40 41.01 40.32 40.81 12,563,363 +0.22(+0.55%)
Jan 15, 2014 41.47 41.47 40.43 40.59 13,608,099 -0.88(-2.12%)
Jan 14, 2014 41.32 41.69 40.83 41.47 13,416,123 +0.19(+0.47%)
Jan 13, 2014 41.67 42.32 41.19 41.27 16,319,417 -0.57(-1.35%)
Jan 10, 2014 41.57 41.91 41.27 41.84 19,464,004 +0.86(+2.09%)
Jan 09, 2014 39.98 41.03 39.95 40.98 13,894,219 +1.20(+3.01%)
Jan 08, 2014 39.08 39.80 38.95 39.78 8,633,960 +0.64(+1.64%)
Jan 07, 2014 39.17 39.81 39.10 39.14 12,032,751 -0.06(-0.15%)
Jan 06, 2014 39.52 39.54 39.04 39.20 10,379,514 -0.16(-0.40%)
Jan 03, 2014 39.03 39.60 39.00 39.36 6,022,742 +0.43(+1.11%)
Jan 02, 2014 39.11 39.59 38.83 38.93 7,574,706 -0.66(-1.66%)
Dec 31, 2013 39.51 39.58 39.58 39.58 5,364,292 +0.07(+0.17%)
Dec 30, 2013 39.23 39.56 38.88 39.51 5,965,382 +0.20(+0.51%)
Dec 27, 2013 39.69 39.80 39.26 39.31 4,946,145 -0.33(-0.84%)
Dec 26, 2013 39.34 39.66 39.19 39.65 3,575,191 +0.30(+0.75%)
Dec 24, 2013 39.27 39.42 38.92 39.35 3,425,637 -0.10(-0.24%)
Dec 23, 2013 39.51 39.64 39.22 39.45 6,756,279 -0.03(-0.07%)
Dec 20, 2013 39.94 40.22 39.30 39.48 14,972,971 -0.35(-0.87%)
Dec 19, 2013 39.47 40.31 39.14 39.82 16,059,566 +0.92(+2.38%)
Dec 18, 2013 37.92 38.98 37.52 38.90 11,996,469 +1.10(+2.92%)
Dec 17, 2013 37.72 37.96 37.27 37.80 8,644,754 +0.16(+0.43%)
Dec 16, 2013 37.56 37.84 37.21 37.64 7,505,491 +0.11(+0.30%)
Dec 13, 2013 37.49 37.63 37.07 37.52 7,248,648 +0.13(+0.36%)
Dec 12, 2013 37.35 37.57 37.07 37.39 8,554,019 -0.07(-0.20%)
Dec 11, 2013 37.81 37.81 37.27 37.47 9,158,184 -0.43(-1.13%)
Dec 10, 2013 37.72 37.97 37.57 37.89 8,250,875 +0.01(+0.04%)
Dec 09, 2013 37.41 38.46 37.36 37.88 10,385,620 +0.39(+1.05%)
Dec 06, 2013 37.87 37.95 37.15 37.49 11,384,979 -0.09(-0.24%)
Dec 05, 2013 37.69 38.17 37.46 37.58 7,353,076 -0.21(-0.55%)
Dec 04, 2013 37.47 38.12 37.37 37.78 11,060,878 +0.09(+0.24%)
Dec 03, 2013 38.00 38.16 37.58 37.69 6,659,217 -0.38(-1.01%)
Dec 02, 2013 37.94 38.46 37.89 38.08 7,955,777 +0.07(+0.19%)
Nov 29, 2013 38.43 38.52 37.98 38.01 4,083,715 -0.21(-0.56%)
Nov 27, 2013 38.59 38.72 38.07 38.22 7,339,155 -0.16(-0.40%)
Nov 26, 2013 39.03 39.11 37.98 38.37 14,293,736 -0.72(-1.84%)
Nov 25, 2013 39.49 39.65 39.00 39.09 7,888,627 -0.41(-1.05%)
Nov 22, 2013 38.80 39.60 38.60 39.51 11,458,408 +0.78(+2.02%)
Nov 21, 2013 38.46 38.73 38.29 38.72 7,990,980 +0.41(+1.08%)
Nov 20, 2013 38.31 38.53 37.95 38.31 8,456,970 -0.14(-0.37%)
Nov 19, 2013 38.39 38.54 38.02 38.45 6,971,553 +0.09(+0.23%)
Nov 18, 2013 38.92 38.97 38.29 38.36 7,521,407 -0.41(-1.07%)
Nov 15, 2013 39.03 39.20 38.57 38.77 12,433,384 -0.24(-0.61%)
Nov 14, 2013 38.61 39.31 38.55 39.01 14,162,335 +0.65(+1.70%)
Nov 13, 2013 38.53 38.69 38.17 38.36 16,354,902 -0.50(-1.29%)
Nov 12, 2013 38.76 39.09 38.48 38.86 7,947,738 -0.03(-0.08%)
Nov 11, 2013 38.74 39.38 38.72 38.89 7,680,536 +0.17(+0.44%)
Nov 08, 2013 37.96 38.77 37.92 38.72 10,349,399 +0.78(+2.05%)
Nov 07, 2013 38.54 38.64 37.73 37.95 8,698,254 -0.55(-1.42%)
Nov 06, 2013 39.11 39.12 38.40 38.49 7,389,413 -0.36(-0.91%)
Nov 05, 2013 39.27 39.28 38.56 38.85 10,718,601 -0.38(-0.98%)
Nov 04, 2013 38.99 39.31 38.96 39.23 12,460,958 +0.41(+1.07%)
Nov 01, 2013 38.93 39.35 38.73 38.82 9,907,733 -0.03(-0.08%)
Oct 31, 2013 39.27 39.31 38.83 38.85 8,788,802 -0.45(-1.15%)
Oct 30, 2013 39.64 39.64 38.93 39.30 9,122,958 -0.14(-0.36%)
Oct 29, 2013 38.47 39.71 38.39 39.44 18,341,604 +0.96(+2.50%)
Oct 28, 2013 37.25 38.73 37.21 38.48 37,711,812 +2.40(+6.66%)
Oct 25, 2013 36.41 36.50 35.90 36.07 8,043,831 -0.44(-1.22%)
Oct 24, 2013 36.53 36.76 36.37 36.52 7,620,890 +0.30(+0.84%)
Oct 23, 2013 36.85 36.87 36.01 36.21 7,311,981 -0.57(-1.55%)
Oct 22, 2013 36.43 36.92 36.40 36.78 10,518,908 +0.34(+0.93%)
Oct 21, 2013 36.74 36.74 36.06 36.44 6,120,518 -0.33(-0.91%)
Oct 18, 2013 36.92 36.92 36.37 36.78 8,867,592 +0.04(+0.10%)
Oct 17, 2013 35.93 36.82 35.88 36.74 9,909,754 +0.64(+1.78%)
Oct 16, 2013 35.39 36.15 35.28 36.10 9,552,766 +1.04(+2.98%)
Oct 15, 2013 35.15 35.46 35.03 35.05 6,752,945 -0.21(-0.59%)
Oct 14, 2013 35.04 35.46 34.90 35.26 8,113,913 -0.01(-0.02%)
Oct 11, 2013 35.42 35.42 35.03 35.27 6,967,510 -0.12(-0.33%)
Oct 10, 2013 34.65 35.43 34.61 35.39 9,280,468 +1.06(+3.08%)
Oct 09, 2013 34.54 34.62 34.14 34.33 7,217,137 -0.14(-0.41%)
Oct 08, 2013 34.71 34.79 34.45 34.47 8,618,410 -0.31(-0.89%)
Oct 07, 2013 34.92 35.11 34.77 34.78 6,614,251 -0.37(-1.05%)
Oct 04, 2013 34.53 35.17 34.27 35.15 8,470,169 +0.71(+2.06%)
Oct 03, 2013 34.60 34.71 34.13 34.44 7,249,059 -0.27(-0.79%)
Oct 02, 2013 34.65 34.94 34.32 34.71 8,137,780 +0.03(+0.09%)
Oct 01, 2013 34.10 34.70 34.08 34.68 10,744,905 +0.70(+2.07%)
Sep 30, 2013 33.56 34.17 33.55 33.98 15,499,457 +0.06(+0.17%)
Sep 27, 2013 34.21 34.30 33.70 33.92 11,596,726 -0.54(-1.56%)
Sep 26, 2013 34.22 34.57 34.16 34.46 5,637,119 +0.23(+0.69%)
Sep 25, 2013 34.32 34.33 34.15 34.22 9,242,707 -0.15(-0.45%)
Sep 24, 2013 34.04 34.60 33.96 34.38 9,718,102 +0.20(+0.58%)
Sep 23, 2013 34.22 34.23 33.76 34.18 7,843,681 -0.17(-0.49%)
Sep 20, 2013 34.92 34.94 34.27 34.35 13,574,847 -0.55(-1.58%)
Sep 19, 2013 34.15 34.93 34.05 34.90 14,776,751 +0.74(+2.17%)
Sep 18, 2013 33.39 34.24 33.34 34.16 14,165,495 +0.82(+2.47%)
Sep 17, 2013 33.11 33.38 33.10 33.33 7,947,304 +0.19(+0.58%)
Sep 16, 2013 32.88 33.35 31.98 33.14 13,894,249 +1.16(+3.63%)
Sep 13, 2013 32.08 32.08 31.78 31.98 6,273,910 -0.09(-0.27%)
Sep 12, 2013 31.72 32.13 31.66 32.07 8,927,855 +0.31(+0.97%)
Sep 11, 2013 31.28 31.78 31.18 31.76 8,865,077 +0.54(+1.74%)
Sep 10, 2013 31.19 31.29 31.01 31.22 6,338,170 +0.16(+0.52%)
Sep 09, 2013 30.80 31.08 30.80 31.06 9,716,428 +0.30(+0.98%)
Sep 06, 2013 30.70 30.98 30.56 30.76 9,861,344 +0.12(+0.41%)
Sep 05, 2013 30.78 30.78 30.34 30.63 8,576,600 -0.20(-0.64%)
Sep 04, 2013 30.65 30.84 30.51 30.83 9,391,061 +0.20(+0.65%)
Sep 03, 2013 30.84 30.92 30.50 30.63 6,857,156 +0.02(+0.07%)
Aug 30, 2013 30.69 30.70 30.40 30.61 8,118,956 -0.07(-0.24%)
Aug 29, 2013 30.79 30.98 30.62 30.68 5,921,305 -0.18(-0.57%)
Aug 28, 2013 30.61 30.96 30.37 30.86 8,269,611 +0.26(+0.86%)
Aug 27, 2013 30.84 30.88 30.47 30.59 8,160,788 -0.55(-1.77%)
Aug 26, 2013 31.01 31.23 30.90 31.14 9,567,877 +0.13(+0.43%)
Aug 23, 2013 30.66 31.09 30.59 31.01 9,090,042 +0.43(+1.39%)
Aug 22, 2013 30.37 30.70 30.18 30.59 6,261,325 +0.25(+0.82%)
Aug 21, 2013 30.47 30.63 30.26 30.34 9,248,033 -0.18(-0.60%)
Aug 20, 2013 30.80 31.03 30.52 30.52 8,267,229 -0.28(-0.91%)
Aug 19, 2013 30.46 31.01 30.44 30.80 9,467,629 +0.20(+0.65%)
Aug 16, 2013 30.73 30.94 30.29 30.60 11,556,997 -0.22(-0.71%)
Aug 15, 2013 31.25 31.29 30.62 30.82 9,844,186 -0.70(-2.21%)
Aug 14, 2013 31.70 32.08 31.50 31.52 6,938,040 -0.29(-0.92%)
Aug 13, 2013 31.59 31.84 31.39 31.81 8,482,695 +0.16(+0.51%)
Aug 12, 2013 31.86 31.90 31.58 31.65 8,409,162 -0.43(-1.33%)
Aug 09, 2013 32.15 32.38 31.93 32.08 5,705,682 -0.23(-0.70%)
Aug 08, 2013 32.32 32.44 31.86 32.30 8,072,780 +0.19(+0.59%)
Aug 07, 2013 32.28 32.36 32.08 32.11 6,405,298 -0.29(-0.91%)
Aug 06, 2013 32.11 32.59 31.90 32.41 9,154,194 +0.38(+1.19%)
Aug 05, 2013 32.09 32.30 31.86 32.03 8,138,737 -0.16(-0.50%)
Aug 02, 2013 32.36 32.51 32.13 32.19 8,420,233 -0.11(-0.34%)
Aug 01, 2013 32.08 32.47 31.91 32.30 10,491,640 +0.55(+1.73%)
Jul 31, 2013 31.85 32.05 31.71 31.75 10,843,985 -0.07(-0.21%)
Jul 30, 2013 32.32 32.34 31.60 31.81 13,397,948 -0.32(-0.98%)
Jul 29, 2013 32.38 32.54 32.08 32.13 12,087,734 -0.34(-1.04%)
Jul 26, 2013 32.17 32.50 31.68 32.47 11,201,898 +0.21(+0.66%)
Jul 25, 2013 32.18 33.37 31.94 32.25 17,728,396 -0.48(-1.48%)
Jul 24, 2013 33.19 33.33 32.68 32.74 7,133,326 -0.44(-1.33%)
Jul 23, 2013 33.05 33.27 32.83 33.18 9,522,817 +0.14(+0.42%)
Jul 22, 2013 32.42 33.04 32.41 33.04 9,954,291 +0.59(+1.83%)
Jul 19, 2013 32.30 32.55 31.96 32.44 12,426,451 +0.18(+0.55%)
Jul 18, 2013 32.76 32.77 32.19 32.27 11,113,453 -0.51(-1.55%)
Jul 17, 2013 33.17 33.31 32.68 32.77 7,139,480 -0.26(-0.78%)
Jul 16, 2013 33.16 33.42 32.96 33.03 6,150,304 -0.12(-0.38%)
Jul 15, 2013 33.52 33.54 33.07 33.16 8,066,621 -0.48(-1.42%)
Jul 12, 2013 33.52 33.78 33.22 33.63 11,707,206 -0.16(-0.48%)
Jul 11, 2013 33.41 33.88 33.32 33.80 11,677,576 +0.86(+2.61%)
Jul 10, 2013 32.64 33.08 32.64 32.94 7,183,371 +0.23(+0.72%)
Jul 09, 2013 32.51 32.81 32.41 32.70 8,309,562 +0.42(+1.30%)
Jul 08, 2013 32.35 32.61 32.23 32.28 9,204,938 -0.15(-0.48%)
Jul 05, 2013 32.11 32.49 31.87 32.44 7,445,810 +0.63(+1.99%)
Jul 03, 2013 32.27 32.27 31.54 31.81 9,897,114 -0.49(-1.52%)
Jul 02, 2013 32.61 32.97 32.21 32.30 14,332,132 -0.35(-1.08%)
Jul 01, 2013 32.82 33.17 32.51 32.65 13,752,305 +0.09(+0.29%)
Jun 28, 2013 33.52 33.90 32.55 32.56 22,434,080 -1.17(-3.48%)
Jun 27, 2013 33.92 34.13 33.63 33.73 8,102,034 -0.12(-0.37%)
Jun 26, 2013 33.19 34.03 32.95 33.85 12,410,730 +0.94(+2.86%)
Jun 25, 2013 33.34 33.34 32.83 32.91 9,539,119 -0.21(-0.64%)
Jun 24, 2013 33.01 33.48 32.70 33.12 11,997,794 -0.19(-0.57%)
Jun 21, 2013 32.79 33.56 32.66 33.31 21,024,586 +0.84(+2.58%)
Jun 20, 2013 33.37 33.41 32.29 32.48 17,201,878 -1.07(-3.19%)
Jun 19, 2013 33.95 34.26 33.53 33.55 10,743,281 -0.58(-1.71%)
Jun 18, 2013 33.95 34.24 33.84 34.13 9,822,622 +0.30(+0.88%)
Jun 17, 2013 34.22 34.30 33.60 33.83 13,091,876 -0.26(-0.77%)
Jun 14, 2013 34.42 34.59 34.07 34.09 10,351,381 -0.27(-0.78%)
Jun 13, 2013 33.71 34.42 33.69 34.36 11,688,663 +0.44(+1.29%)
Jun 12, 2013 34.67 34.92 33.92 33.92 12,137,136 -0.52(-1.52%)
Jun 11, 2013 34.24 34.76 34.06 34.45 12,770,742 -0.01(-0.04%)
Jun 10, 2013 34.68 34.84 34.32 34.46 10,078,243 -0.14(-0.40%)
Jun 07, 2013 34.30 34.60 34.13 34.60 15,377,316 +0.36(+1.06%)
Jun 06, 2013 33.79 34.45 33.45 34.24 17,085,188 +0.60(+1.80%)
Jun 05, 2013 34.04 34.30 33.34 33.63 19,168,872 -0.48(-1.41%)
Jun 04, 2013 34.26 35.10 33.80 34.11 29,531,324 -0.55(-1.60%)
Jun 03, 2013 34.31 36.11 34.06 34.67 37,591,368 +1.15(+3.43%)
May 31, 2013 34.11 34.55 33.51 33.52 16,873,560 -0.74(-2.15%)
May 30, 2013 34.22 34.84 34.11 34.25 13,531,934 +0.23(+0.66%)
May 29, 2013 34.35 34.45 33.66 34.03 13,487,204 -0.71(-2.03%)
May 28, 2013 34.70 35.57 34.57 34.73 20,649,376 +0.20(+0.59%)
May 24, 2013 33.92 34.64 33.37 34.53 17,303,860 +0.29(+0.85%)
May 23, 2013 33.64 34.40 33.41 34.24 16,350,121 +0.44(+1.29%)
May 22, 2013 32.66 34.59 32.66 33.80 34,793,872 +1.70(+5.31%)
May 21, 2013 31.92 32.37 31.65 32.10 13,942,674 +0.22(+0.69%)
May 20, 2013 31.59 32.15 31.58 31.88 13,083,868 +0.34(+1.06%)
May 17, 2013 31.32 31.64 31.11 31.54 15,278,715 +0.39(+1.24%)
May 16, 2013 31.83 32.45 31.05 31.16 35,773,108 -1.14(-3.54%)
May 15, 2013 30.76 33.21 30.71 32.30 45,788,188 +2.48(+8.30%)
May 13, 2013 29.43 29.84 29.33 29.82 10,022,470 +0.33(+1.11%)
May 10, 2013 29.18 29.50 29.10 29.50 10,605,265 +0.41(+1.40%)
May 09, 2013 28.93 29.14 28.64 29.09 10,507,692 +0.18(+0.63%)
May 08, 2013 29.18 29.28 28.82 28.91 10,526,539 -0.25(-0.85%)
May 07, 2013 29.27 29.28 28.88 29.15 11,178,762 +0.00(+0.00%)
May 06, 2013 29.23 29.26 29.03 29.15 7,999,183 -0.13(-0.45%)
May 03, 2013 29.39 29.37 29.15 29.28 8,490,135 +0.14(+0.47%)
May 02, 2013 29.06 29.16 28.90 29.15 11,305,595 +0.21(+0.73%)
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.