Bristol-Myers Squibb (NY: BMY )

49.07 -0.67 (-1.35%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.09 51.29 50.04 50.04 8,511,740 -1.03(-2.02%)
Oct 29, 2015 51.21 51.96 50.82 51.07 6,023,785 -0.21(-0.41%)
Oct 28, 2015 50.69 51.72 50.17 51.28 8,496,531 +0.60(+1.18%)
Oct 27, 2015 49.70 50.82 49.28 50.68 11,961,874 +1.71(+3.49%)
Oct 26, 2015 49.12 49.90 48.82 48.98 8,801,374 -0.46(-0.94%)
Oct 23, 2015 48.24 49.73 48.16 49.44 10,651,654 +1.50(+3.13%)
Oct 22, 2015 47.70 48.10 46.81 47.94 10,422,603 +0.51(+1.07%)
Oct 21, 2015 48.74 48.76 46.66 47.43 10,670,409 -1.05(-2.16%)
Oct 20, 2015 49.26 49.31 47.86 48.47 7,862,071 -0.90(-1.83%)
Oct 19, 2015 48.93 49.69 48.75 49.38 7,939,049 +0.45(+0.91%)
Oct 16, 2015 48.59 49.10 48.38 48.93 7,801,782 +0.66(+1.37%)
Oct 15, 2015 47.08 48.35 46.78 48.27 6,117,322 +1.17(+2.48%)
Oct 14, 2015 47.34 47.99 46.97 47.10 5,874,737 -0.20(-0.42%)
Oct 13, 2015 47.47 48.05 47.14 47.30 9,569,479 -0.28(-0.59%)
Oct 12, 2015 46.27 47.72 46.02 47.58 7,760,372 +0.96(+2.07%)
Oct 09, 2015 45.43 46.68 45.39 46.62 12,510,745 +0.71(+1.54%)
Oct 08, 2015 45.67 46.18 45.22 45.91 8,260,251 -0.03(-0.07%)
Oct 07, 2015 45.50 46.57 44.81 45.94 10,865,442 +0.51(+1.12%)
Oct 06, 2015 46.87 47.14 44.30 45.43 13,279,631 -1.59(-3.37%)
Oct 05, 2015 47.54 47.97 46.55 47.02 10,596,675 -0.20(-0.42%)
Oct 02, 2015 44.83 47.94 44.73 47.22 17,829,830 +1.65(+3.63%)
Oct 01, 2015 44.96 45.92 44.74 45.56 14,866,594 +0.64(+1.44%)
Sep 30, 2015 45.10 45.23 44.47 44.92 14,859,443 +0.47(+1.06%)
Sep 29, 2015 43.68 45.18 43.29 44.45 13,946,238 +1.12(+2.59%)
Sep 28, 2015 45.09 45.18 43.00 43.32 14,602,119 -2.10(-4.61%)
Sep 25, 2015 46.99 47.11 44.96 45.42 12,504,410 -1.18(-2.52%)
Sep 24, 2015 46.19 46.76 45.58 46.59 8,462,602 +0.05(+0.10%)
Sep 23, 2015 47.01 47.27 46.35 46.55 6,322,185 -0.26(-0.56%)
Sep 22, 2015 46.72 47.42 46.26 46.81 10,024,078 -0.48(-1.00%)
Sep 21, 2015 48.57 48.77 46.90 47.29 13,625,807 -1.22(-2.52%)
Sep 18, 2015 46.88 48.77 46.78 48.51 24,736,498 +1.62(+3.46%)
Sep 17, 2015 46.30 47.59 46.20 46.89 9,810,144 +0.44(+0.94%)
Sep 16, 2015 45.42 46.57 45.31 46.45 12,667,625 +1.15(+2.53%)
Sep 15, 2015 44.69 45.39 44.36 45.31 9,536,355 +0.69(+1.55%)
Sep 14, 2015 44.78 45.10 44.35 44.61 6,579,465 -0.04(-0.08%)
Sep 11, 2015 44.11 44.69 44.10 44.65 12,764,625 +0.35(+0.80%)
Sep 10, 2015 43.90 44.60 43.76 44.30 9,974,446 +0.54(+1.24%)
Sep 09, 2015 44.83 44.88 43.62 43.75 10,519,485 -0.72(-1.63%)
Sep 08, 2015 44.02 44.54 42.46 44.48 15,169,529 +1.27(+2.95%)
Sep 04, 2015 43.79 43.20 43.20 43.20 12,319,933 -1.09(-2.47%)
Sep 03, 2015 45.55 45.97 44.19 44.30 10,916,333 -0.65(-1.44%)
Sep 02, 2015 44.45 45.03 44.14 44.94 9,575,168 +1.06(+2.42%)
Sep 01, 2015 44.14 44.70 43.68 43.88 11,774,491 -0.96(-2.14%)
Aug 31, 2015 45.72 45.98 44.69 44.84 7,524,719 -0.86(-1.88%)
Aug 28, 2015 45.40 46.03 45.06 45.70 7,064,503 -0.16(-0.35%)
Aug 27, 2015 45.62 45.90 44.85 45.86 9,877,107 +0.60(+1.32%)
Aug 26, 2015 44.72 45.33 43.54 45.26 13,590,320 +1.62(+3.71%)
Aug 25, 2015 45.38 45.64 43.64 43.64 10,803,632 -0.58(-1.31%)
Aug 24, 2015 43.72 45.95 39.07 44.22 20,179,116 -1.82(-3.96%)
Aug 21, 2015 46.94 47.37 46.00 46.04 9,969,258 -1.24(-2.62%)
Aug 20, 2015 47.87 48.09 47.28 47.28 7,074,628 -1.06(-2.20%)
Aug 19, 2015 47.70 48.98 47.67 48.34 6,957,672 -0.12(-0.25%)
Aug 18, 2015 47.88 48.72 47.85 48.46 10,600,356 +0.61(+1.28%)
Aug 17, 2015 47.28 47.96 47.18 47.85 5,297,127 +0.29(+0.62%)
Aug 14, 2015 47.08 47.71 47.05 47.56 8,038,478 +0.50(+1.06%)
Aug 13, 2015 47.05 47.27 46.59 47.06 4,890,101 +0.02(+0.05%)
Aug 12, 2015 46.98 47.20 46.19 47.04 9,002,764 -0.20(-0.43%)
Aug 11, 2015 47.81 48.09 47.02 47.24 7,174,267 -0.93(-1.93%)
Aug 10, 2015 48.23 48.52 48.13 48.17 7,535,485 +0.36(+0.76%)
Aug 07, 2015 47.88 47.94 46.87 47.81 9,846,768 -0.10(-0.20%)
Aug 06, 2015 49.11 49.21 47.76 47.91 6,277,067 -1.15(-2.34%)
Aug 05, 2015 49.09 49.37 49.05 49.05 5,176,560 +0.17(+0.34%)
Aug 04, 2015 49.36 49.42 48.74 48.89 5,158,572 -0.38(-0.77%)
Aug 03, 2015 49.72 49.86 48.77 49.26 6,116,557 -0.23(-0.46%)
Jul 31, 2015 48.86 50.35 48.74 49.49 10,551,206 +0.89(+1.83%)
Jul 30, 2015 48.67 48.88 48.12 48.60 5,528,442 -0.32(-0.66%)
Jul 29, 2015 49.00 49.10 48.49 48.92 6,526,186 +0.17(+0.36%)
Jul 28, 2015 48.59 48.80 48.34 48.75 12,166,594 +0.27(+0.56%)
Jul 27, 2015 49.53 49.53 48.47 48.48 12,251,940 -1.27(-2.55%)
Jul 24, 2015 51.32 51.32 49.75 49.75 9,107,624 -1.70(-3.31%)
Jul 23, 2015 52.52 52.52 51.07 51.45 11,866,345 -0.85(-1.63%)
Jul 22, 2015 51.86 52.44 51.62 52.30 10,326,656 +0.38(+0.73%)
Jul 21, 2015 52.86 52.93 51.92 51.92 8,100,070 -0.83(-1.57%)
Jul 20, 2015 53.11 53.18 52.57 52.75 6,310,919 +0.51(+0.98%)
Jul 17, 2015 52.22 52.29 51.94 52.24 4,672,461 -0.07(-0.13%)
Jul 16, 2015 52.54 52.74 52.29 52.31 5,490,653 +0.08(+0.14%)
Jul 15, 2015 52.74 53.09 52.09 52.23 6,920,882 -0.59(-1.11%)
Jul 14, 2015 52.52 52.99 52.36 52.82 4,703,485 +0.30(+0.57%)
Jul 13, 2015 52.51 52.66 52.22 52.52 6,065,134 +0.29(+0.56%)
Jul 10, 2015 51.77 52.39 51.57 52.23 8,121,953 +1.04(+2.03%)
Jul 09, 2015 51.61 51.76 51.19 51.19 6,570,378 +0.11(+0.22%)
Jul 08, 2015 51.18 51.48 50.86 51.07 8,195,729 -0.37(-0.72%)
Jul 07, 2015 51.19 51.56 50.58 51.44 6,342,486 +0.55(+1.08%)
Jul 06, 2015 50.64 51.41 50.52 50.89 7,821,216 +0.02(+0.03%)
Jul 02, 2015 51.17 50.88 50.88 50.88 6,902,648 -0.14(-0.28%)
Jul 01, 2015 50.10 51.05 50.03 51.02 9,929,086 +1.13(+2.27%)
Jun 30, 2015 49.96 50.02 49.44 49.89 8,316,866 +0.43(+0.86%)
Jun 29, 2015 50.41 50.60 49.41 49.46 6,282,589 -1.18(-2.32%)
Jun 26, 2015 50.26 50.74 50.19 50.64 23,044,610 +0.52(+1.05%)
Jun 25, 2015 50.23 50.68 50.04 50.11 6,798,845 +0.02(+0.04%)
Jun 24, 2015 50.45 50.52 50.02 50.09 5,474,554 -0.39(-0.77%)
Jun 23, 2015 50.41 51.09 50.35 50.48 7,521,880 +0.20(+0.40%)
Jun 22, 2015 50.47 50.78 50.18 50.28 5,771,094 +0.19(+0.39%)
Jun 19, 2015 49.85 50.56 49.85 50.08 11,247,048 +0.13(+0.27%)
Jun 18, 2015 49.72 50.40 49.72 49.95 7,316,514 +0.24(+0.48%)
Jun 17, 2015 49.27 49.86 49.12 49.71 8,579,709 +0.25(+0.50%)
Jun 16, 2015 49.09 49.48 48.82 49.46 4,468,047 +0.41(+0.84%)
Jun 15, 2015 48.66 49.33 48.18 49.05 8,104,442 +0.10(+0.21%)
Jun 12, 2015 49.25 49.45 48.65 48.94 8,438,267 -0.43(-0.87%)
Jun 11, 2015 49.32 49.48 49.14 49.37 8,145,297 +0.24(+0.49%)
Jun 10, 2015 48.97 49.40 48.77 49.13 10,746,249 +0.34(+0.69%)
Jun 09, 2015 48.93 49.05 48.66 48.79 9,515,249 -0.18(-0.37%)
Jun 08, 2015 49.37 49.51 48.85 48.97 9,255,856 -0.66(-1.33%)
Jun 05, 2015 49.15 49.68 48.76 49.63 10,266,645 +0.32(+0.65%)
Jun 04, 2015 49.00 50.06 48.87 49.31 14,281,325 +0.05(+0.11%)
Jun 03, 2015 49.22 49.66 49.05 49.26 7,580,020 -0.07(-0.15%)
Jun 02, 2015 49.90 49.90 48.94 49.33 13,230,915 -0.51(-1.02%)
Jun 01, 2015 49.96 50.47 49.71 49.84 23,549,628 +1.41(+2.91%)
May 29, 2015 51.85 52.06 47.36 48.43 37,895,420 -3.41(-6.58%)
May 28, 2015 51.19 51.91 51.13 51.85 6,180,176 +0.56(+1.10%)
May 27, 2015 50.72 51.48 50.56 51.28 8,818,202 +0.67(+1.33%)
May 26, 2015 51.00 51.16 50.40 50.61 7,597,249 -0.60(-1.17%)
May 22, 2015 51.53 51.21 51.21 51.21 5,893,851 -0.44(-0.86%)
May 21, 2015 51.69 51.74 51.33 51.65 5,318,116 -0.14(-0.27%)
May 20, 2015 51.29 52.38 51.20 51.79 9,842,862 +0.61(+1.19%)
May 19, 2015 51.01 51.35 50.92 51.19 5,252,582 +0.20(+0.40%)
May 18, 2015 50.71 51.08 50.68 50.98 5,719,063 +0.27(+0.53%)
May 15, 2015 50.69 51.08 50.29 50.71 8,936,957 +0.14(+0.28%)
May 14, 2015 50.16 50.89 49.76 50.57 8,691,536 +0.04(+0.07%)
May 13, 2015 50.64 50.99 50.26 50.53 6,113,610 -0.07(-0.15%)
May 12, 2015 50.65 50.74 50.31 50.61 6,704,213 -0.46(-0.90%)
May 11, 2015 50.23 51.31 50.20 51.07 9,621,027 +0.88(+1.76%)
May 08, 2015 49.18 50.20 49.18 50.18 7,288,020 +1.41(+2.89%)
May 07, 2015 48.41 48.92 48.37 48.77 5,788,111 +0.28(+0.59%)
May 06, 2015 48.85 48.85 48.31 48.49 8,600,795 -0.27(-0.55%)
May 05, 2015 48.51 48.99 48.51 48.76 8,095,495 -0.22(-0.44%)
May 04, 2015 48.55 49.13 48.52 48.97 6,195,569 +0.49(+1.02%)
May 01, 2015 48.19 48.54 48.10 48.48 5,898,589 +0.70(+1.46%)
Apr 30, 2015 48.18 48.48 47.55 47.78 9,089,633 -0.42(-0.87%)
Apr 29, 2015 48.28 48.72 47.67 48.20 6,651,533 -0.19(-0.39%)
Apr 28, 2015 48.52 48.63 47.54 48.39 11,706,915 -0.46(-0.95%)
Apr 27, 2015 49.52 49.60 48.53 48.85 10,014,594 -0.48(-0.97%)
Apr 24, 2015 49.35 49.57 48.88 49.33 7,193,533 -0.15(-0.30%)
Apr 23, 2015 49.70 49.78 49.25 49.48 5,925,515 -0.45(-0.90%)
Apr 22, 2015 50.09 50.21 49.75 49.93 7,137,827 -0.16(-0.31%)
Apr 21, 2015 50.31 50.63 49.57 50.09 8,998,202 +0.71(+1.44%)
Apr 20, 2015 49.28 49.67 48.91 49.38 12,487,068 +0.38(+0.78%)
Apr 17, 2015 49.54 49.68 48.60 49.00 19,187,334 +1.25(+2.62%)
Apr 16, 2015 47.46 47.87 47.18 47.74 5,478,201 +0.19(+0.39%)
Apr 15, 2015 48.28 48.61 47.56 47.56 9,411,351 -0.45(-0.94%)
Apr 14, 2015 48.12 48.29 47.66 48.01 5,980,844 +0.06(+0.13%)
Apr 13, 2015 48.16 49.11 47.94 47.95 8,289,301 -0.52(-1.07%)
Apr 10, 2015 47.50 48.65 47.38 48.46 6,612,879 +0.88(+1.86%)
Apr 09, 2015 47.63 48.06 47.21 47.58 5,478,502 -0.05(-0.09%)
Apr 08, 2015 47.30 47.87 47.15 47.62 5,574,394 +0.39(+0.83%)
Apr 07, 2015 47.54 47.91 47.22 47.24 5,759,208 +0.00(+0.00%)
Apr 06, 2015 47.04 47.66 47.04 47.24 6,916,717 -0.17(-0.36%)
Apr 02, 2015 47.77 47.41 47.41 47.41 6,703,039 -0.25(-0.52%)
Apr 01, 2015 48.13 48.13 47.15 47.66 11,785,608 -0.43(-0.89%)
Mar 31, 2015 48.81 49.01 48.08 48.08 10,494,591 -0.94(-1.92%)
Mar 30, 2015 48.88 49.29 48.67 49.02 5,579,308 +0.37(+0.77%)
Mar 27, 2015 48.60 49.28 48.46 48.65 6,659,464 +0.19(+0.40%)
Mar 26, 2015 48.13 48.84 47.82 48.46 7,779,998 +0.22(+0.46%)
Mar 25, 2015 48.98 49.49 48.19 48.23 9,391,449 -0.74(-1.51%)
Mar 24, 2015 49.81 50.14 48.86 48.97 14,128,973 -1.41(-2.80%)
Mar 23, 2015 50.48 50.78 50.16 50.38 6,067,282 -0.13(-0.27%)
Mar 20, 2015 51.44 51.59 50.50 50.51 13,438,800 -0.42(-0.82%)
Mar 19, 2015 50.97 51.20 50.76 50.93 5,470,903 -0.11(-0.22%)
Mar 18, 2015 50.15 51.21 49.78 51.04 8,909,844 +0.63(+1.26%)
Mar 17, 2015 50.40 50.57 50.14 50.41 7,101,258 -0.31(-0.60%)
Mar 16, 2015 50.03 50.84 50.01 50.71 8,606,970 +0.86(+1.73%)
Mar 13, 2015 49.52 50.29 49.48 49.85 7,007,235 +0.16(+0.33%)
Mar 12, 2015 49.04 50.23 49.00 49.69 10,135,664 +0.78(+1.60%)
Mar 11, 2015 49.28 49.42 48.78 48.90 6,460,384 +0.05(+0.11%)
Mar 10, 2015 49.04 49.57 48.42 48.85 8,554,934 -0.62(-1.25%)
Mar 09, 2015 48.64 49.61 48.51 49.47 9,943,130 +0.92(+1.90%)
Mar 06, 2015 49.36 49.36 48.36 48.54 8,758,440 -0.69(-1.41%)
Mar 05, 2015 49.19 50.08 48.97 49.24 16,839,438 +0.28(+0.58%)
Mar 04, 2015 46.03 49.14 46.16 48.95 23,409,708 +2.80(+6.06%)
Mar 03, 2015 46.41 46.41 45.73 46.16 5,680,134 -0.28(-0.61%)
Mar 02, 2015 45.56 46.56 45.50 46.44 8,790,814 +1.03(+2.27%)
Feb 27, 2015 45.65 45.88 45.38 45.41 5,352,787 -0.40(-0.88%)
Feb 26, 2015 45.61 45.92 45.29 45.82 5,342,486 +0.18(+0.39%)
Feb 25, 2015 45.75 45.83 45.34 45.64 6,622,585 -0.17(-0.37%)
Feb 24, 2015 45.59 45.85 45.20 45.81 6,201,188 +0.12(+0.26%)
Feb 23, 2015 45.09 45.84 44.98 45.69 7,731,485 +0.57(+1.27%)
Feb 20, 2015 44.22 45.14 44.19 45.12 8,934,654 +0.72(+1.63%)
Feb 19, 2015 44.47 44.72 43.96 44.39 5,700,446 -0.34(-0.77%)
Feb 18, 2015 44.77 44.77 43.86 44.74 9,105,341 -0.07(-0.15%)
Feb 17, 2015 44.79 45.06 44.56 44.80 6,008,263 +0.04(+0.10%)
Feb 13, 2015 44.51 44.76 44.76 44.76 6,926,162 +0.42(+0.94%)
Feb 12, 2015 44.47 44.55 44.15 44.34 6,113,271 +0.13(+0.29%)
Feb 11, 2015 44.44 44.70 43.87 44.21 5,505,436 -0.39(-0.87%)
Feb 10, 2015 44.11 44.66 44.08 44.60 7,248,220 +0.73(+1.67%)
Feb 09, 2015 44.22 44.54 43.72 43.87 5,319,652 -0.61(-1.37%)
Feb 06, 2015 44.71 44.94 44.31 44.48 5,844,118 -0.42(-0.93%)
Feb 05, 2015 44.29 44.97 44.19 44.90 5,225,724 +0.74(+1.67%)
Feb 04, 2015 44.36 44.54 43.80 44.16 9,740,385 -0.46(-1.04%)
Feb 03, 2015 45.18 45.30 44.12 44.62 9,804,849 -0.28(-0.61%)
Feb 02, 2015 45.26 45.28 44.16 44.90 9,295,455 -0.03(-0.07%)
Jan 30, 2015 45.30 45.73 44.85 44.93 11,036,167 -0.65(-1.42%)
Jan 29, 2015 45.62 45.70 44.93 45.58 8,577,723 -0.14(-0.31%)
Jan 28, 2015 46.53 46.85 45.60 45.72 8,442,957 -0.49(-1.06%)
Jan 27, 2015 46.11 46.96 45.47 46.21 10,420,002 -0.35(-0.75%)
Jan 26, 2015 46.09 46.70 45.97 46.56 6,583,783 +0.29(+0.63%)
Jan 23, 2015 46.33 46.58 46.04 46.27 5,018,811 -0.01(-0.03%)
Jan 22, 2015 46.36 46.58 45.75 46.29 12,405,058 +0.10(+0.23%)
Jan 21, 2015 46.36 46.61 46.05 46.18 6,630,646 -0.37(-0.80%)
Jan 20, 2015 46.63 47.04 46.23 46.55 9,575,821 +0.10(+0.22%)
Jan 16, 2015 45.76 46.52 45.66 46.45 9,184,636 +0.51(+1.10%)
Jan 15, 2015 46.96 47.19 45.83 45.94 12,201,152 -0.98(-2.10%)
Jan 14, 2015 46.25 47.08 46.02 46.93 7,378,419 -0.13(-0.27%)
Jan 13, 2015 46.64 47.37 46.45 47.05 17,215,640 +0.70(+1.51%)
Jan 12, 2015 47.88 48.04 46.20 46.35 19,010,640 +1.39(+3.08%)
Jan 09, 2015 45.38 45.41 44.79 44.97 5,238,165 -0.30(-0.66%)
Jan 08, 2015 44.60 45.53 44.60 45.26 11,256,758 +1.10(+2.50%)
Jan 07, 2015 44.09 44.38 43.85 44.16 8,422,195 +0.57(+1.30%)
Jan 06, 2015 43.89 44.36 43.32 43.59 8,103,539 -0.07(-0.17%)
Jan 05, 2015 44.25 44.28 43.27 43.67 7,953,151 -0.69(-1.56%)
Jan 02, 2015 44.30 44.67 44.20 44.36 6,562,515 +0.36(+0.81%)
Dec 31, 2014 44.21 44.00 44.00 44.00 5,838,382 -0.27(-0.61%)
Dec 30, 2014 44.29 44.52 44.12 44.27 4,639,938 -0.04(-0.08%)
Dec 29, 2014 43.98 44.38 43.98 44.31 4,843,136 +0.17(+0.39%)
Dec 26, 2014 43.98 44.45 43.95 44.14 3,864,038 +0.32(+0.73%)
Dec 24, 2014 43.84 43.82 43.82 43.82 3,107,639 -0.01(-0.02%)
Dec 23, 2014 45.76 45.76 43.49 43.83 11,450,242 -1.41(-3.11%)
Dec 22, 2014 45.13 45.49 44.82 45.24 7,518,571 -0.18(-0.39%)
Dec 19, 2014 45.07 45.67 44.90 45.41 14,814,101 +0.38(+0.84%)
Dec 18, 2014 44.42 45.04 44.13 45.04 9,393,019 +1.19(+2.70%)
Dec 17, 2014 42.87 43.99 42.67 43.85 9,621,448 +1.11(+2.60%)
Dec 16, 2014 43.19 43.67 42.72 42.74 10,262,516 -0.64(-1.47%)
Dec 15, 2014 43.60 43.76 42.68 43.38 9,373,674 -0.15(-0.34%)
Dec 12, 2014 44.08 44.41 43.52 43.52 8,794,977 -0.69(-1.56%)
Dec 11, 2014 43.98 44.83 43.98 44.21 7,503,172 +0.30(+0.67%)
Dec 10, 2014 44.58 44.64 43.85 43.92 5,696,627 -0.51(-1.15%)
Dec 09, 2014 44.37 44.46 43.80 44.43 6,437,840 -0.52(-1.15%)
Dec 08, 2014 45.04 45.34 44.86 44.95 9,041,200 +0.01(+0.03%)
Dec 05, 2014 43.68 45.09 43.56 44.93 15,468,539 +1.30(+2.99%)
Dec 04, 2014 43.75 44.03 43.41 43.63 5,975,762 -0.10(-0.24%)
Dec 03, 2014 43.90 44.27 43.65 43.73 6,268,265 -0.16(-0.35%)
Dec 02, 2014 43.84 44.09 43.62 43.89 6,078,604 +0.14(+0.32%)
Dec 01, 2014 43.87 44.77 43.60 43.75 9,621,664 +0.00(+0.00%)
Nov 28, 2014 43.55 44.24 43.55 43.75 4,368,110 +0.14(+0.32%)
Nov 26, 2014 43.48 43.61 43.61 43.61 5,057,287 +0.25(+0.58%)
Nov 25, 2014 43.58 43.61 43.04 43.35 7,794,753 -0.26(-0.59%)
Nov 24, 2014 43.65 43.71 43.34 43.61 4,401,281 +0.05(+0.12%)
Nov 21, 2014 44.06 44.08 43.46 43.56 7,996,814 +0.14(+0.32%)
Nov 20, 2014 43.28 43.54 43.18 43.42 7,064,346 -0.15(-0.34%)
Nov 19, 2014 43.40 43.58 43.13 43.57 8,846,793 +0.08(+0.19%)
Nov 18, 2014 43.19 43.70 43.09 43.49 9,043,088 +0.20(+0.46%)
Nov 17, 2014 42.77 43.39 42.76 43.29 6,349,610 +0.36(+0.83%)
Nov 14, 2014 42.63 42.98 42.49 42.93 6,769,129 +0.11(+0.26%)
Nov 13, 2014 43.13 43.21 42.55 42.82 10,165,511 -0.60(-1.38%)
Nov 12, 2014 43.47 43.55 43.18 43.42 5,180,050 -0.08(-0.19%)
Nov 11, 2014 43.47 43.83 43.35 43.50 5,561,849 -0.07(-0.15%)
Nov 10, 2014 43.09 43.58 42.76 43.57 6,546,976 +0.36(+0.84%)
Nov 07, 2014 43.16 43.27 42.98 43.21 6,195,780 -0.10(-0.24%)
Nov 06, 2014 42.71 43.57 42.61 43.31 12,972,287 +0.47(+1.11%)
Nov 05, 2014 42.95 43.22 42.51 42.84 6,248,278 -0.01(-0.03%)
Nov 04, 2014 42.76 43.26 42.67 42.85 9,144,075 +0.03(+0.07%)
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.