Pfizer (NY: PFE )

37.52 USD +0.34 (+0.93%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.91 32.91 32.53 32.77 42,888,125 -0.02(-0.06%)
Nov 27, 2015 32.92 33.00 32.67 32.79 16,119,593 -0.08(-0.24%)
Nov 25, 2015 32.36 32.87 32.87 32.87 79,383,000 +0.90(+2.82%)
Nov 24, 2015 31.38 32.15 31.21 31.97 84,012,998 +0.64(+2.04%)
Nov 23, 2015 31.42 31.69 30.99 31.33 124,636,260 -0.85(-2.64%)
Nov 20, 2015 32.58 32.59 32.08 32.18 64,599,569 -0.11(-0.34%)
Nov 19, 2015 32.79 32.97 31.95 32.29 90,712,295 -1.02(-3.06%)
Nov 18, 2015 33.08 33.43 32.93 33.31 35,949,695 +0.44(+1.34%)
Nov 17, 2015 33.20 33.46 32.88 32.87 29,691,861 -0.29(-0.87%)
Nov 16, 2015 33.29 33.41 32.85 33.16 25,622,237 -0.11(-0.33%)
Nov 13, 2015 33.34 33.68 33.14 33.27 18,065,881 -0.12(-0.36%)
Nov 12, 2015 33.61 33.70 33.36 33.39 18,000,169 -0.35(-1.04%)
Nov 11, 2015 33.92 34.21 33.65 33.74 20,503,311 -0.05(-0.15%)
Nov 10, 2015 33.83 33.97 33.61 33.79 20,968,199 +0.14(+0.42%)
Nov 09, 2015 33.79 33.86 33.38 33.65 27,004,870 -0.28(-0.83%)
Nov 06, 2015 33.92 34.05 33.34 33.93 31,249,384 -0.22(-0.64%)
Nov 05, 2015 34.23 34.29 33.99 34.15 20,491,534 +0.01(+0.03%)
Nov 04, 2015 34.92 34.97 34.09 34.14 30,876,554 -0.83(-2.37%)
Nov 03, 2015 34.99 35.04 34.65 34.97 29,538,948 -0.09(-0.26%)
Nov 02, 2015 34.17 35.25 34.15 35.06 39,499,437 +1.24(+3.67%)
Oct 30, 2015 34.77 34.90 33.73 33.82 57,128,862 -0.95(-2.73%)
Oct 29, 2015 34.25 35.90 34.16 34.77 72,026,603 -0.68(-1.92%)
Oct 28, 2015 35.23 36.07 35.02 35.45 34,862,111 +0.46(+1.31%)
Oct 27, 2015 35.01 35.45 34.65 34.99 40,077,755 +0.83(+2.43%)
Oct 26, 2015 34.00 34.37 33.83 34.16 23,290,558 +0.11(+0.32%)
Oct 23, 2015 33.46 34.35 33.23 34.05 27,534,633 +0.72(+2.16%)
Oct 22, 2015 33.58 33.64 32.89 33.33 41,366,018 -0.13(-0.39%)
Oct 21, 2015 34.17 34.34 33.03 33.46 33,194,098 -0.54(-1.59%)
Oct 20, 2015 34.65 34.69 33.76 34.00 17,491,641 -0.50(-1.45%)
Oct 19, 2015 34.41 34.54 34.09 34.50 15,780,809 +0.09(+0.26%)
Oct 16, 2015 34.35 34.44 34.00 34.41 19,202,040 +0.33(+0.97%)
Oct 15, 2015 32.93 34.14 32.93 34.08 26,383,132 +1.04(+3.15%)
Oct 14, 2015 33.04 33.57 32.94 33.04 17,728,981 +0.06(+0.18%)
Oct 13, 2015 33.18 33.64 32.82 32.98 19,446,003 -0.24(-0.72%)
Oct 12, 2015 33.23 33.44 32.90 33.22 14,839,731 -0.02(-0.06%)
Oct 09, 2015 33.06 33.58 32.92 33.24 20,406,537 +0.15(+0.45%)
Oct 08, 2015 32.90 33.24 32.54 33.09 30,068,006 -0.20(-0.60%)
Oct 07, 2015 33.10 33.47 32.35 33.29 29,635,498 +0.50(+1.52%)
Oct 06, 2015 33.40 33.60 32.42 32.79 36,589,773 -0.69(-2.06%)
Oct 05, 2015 33.45 33.88 33.00 33.48 31,996,488 +0.40(+1.21%)
Oct 02, 2015 31.97 33.11 31.50 33.08 41,704,691 +1.24(+3.89%)
Oct 01, 2015 31.30 31.87 31.10 31.84 29,950,597 +0.43(+1.37%)
Sep 30, 2015 31.45 31.57 31.05 31.41 32,109,063 +0.39(+1.26%)
Sep 29, 2015 30.71 31.44 30.66 31.02 31,036,462 +0.20(+0.65%)
Sep 28, 2015 31.70 31.80 30.64 30.82 42,581,713 -1.07(-3.36%)
Sep 25, 2015 32.96 33.10 31.65 31.89 34,523,959 -0.81(-2.48%)
Sep 24, 2015 32.36 32.88 32.07 32.70 30,464,060 +0.08(+0.25%)
Sep 23, 2015 32.22 32.81 32.19 32.62 26,123,991 +0.36(+1.12%)
Sep 22, 2015 31.98 32.33 31.84 32.26 24,287,913 -0.16(-0.49%)
Sep 21, 2015 33.10 33.33 32.24 32.42 23,705,054 -0.43(-1.31%)
Sep 18, 2015 33.08 33.43 32.84 32.85 36,750,754 -0.63(-1.88%)
Sep 17, 2015 33.17 33.96 33.13 33.48 25,334,671 +0.30(+0.90%)
Sep 16, 2015 32.98 33.28 32.71 33.18 21,409,982 +0.01(+0.03%)
Sep 15, 2015 32.95 33.35 32.81 33.17 20,923,840 +0.46(+1.41%)
Sep 14, 2015 32.94 33.04 32.58 32.71 15,585,448 -0.26(-0.79%)
Sep 11, 2015 32.57 32.99 32.35 32.97 22,379,477 +0.35(+1.07%)
Sep 10, 2015 31.99 32.77 31.94 32.62 31,311,285 +0.66(+2.07%)
Sep 09, 2015 33.00 33.03 31.87 31.96 21,397,208 -0.57(-1.75%)
Sep 08, 2015 31.83 32.57 31.83 32.53 25,972,645 +1.16(+3.70%)
Sep 04, 2015 31.45 31.37 31.37 31.37 22,563,000 -0.52(-1.63%)
Sep 03, 2015 32.27 32.42 31.76 31.89 21,587,915 -0.08(-0.25%)
Sep 02, 2015 31.93 31.97 31.38 31.97 31,423,678 +0.61(+1.95%)
Sep 01, 2015 31.46 31.87 31.19 31.36 39,136,107 -0.86(-2.67%)
Aug 31, 2015 32.71 32.72 31.96 32.22 32,024,180 -0.44(-1.35%)
Aug 28, 2015 33.30 33.36 32.50 32.66 33,491,832 -0.60(-1.80%)
Aug 27, 2015 32.78 33.62 32.67 33.26 38,592,990 +0.83(+2.56%)
Aug 26, 2015 32.08 32.55 31.35 32.43 43,644,967 +1.09(+3.48%)
Aug 25, 2015 33.20 33.22 31.32 31.34 42,299,062 -0.79(-2.46%)
Aug 24, 2015 31.97 33.25 28.47 32.13 52,258,763 -1.41(-4.20%)
Aug 21, 2015 34.24 34.56 33.54 33.54 33,488,851 -1.01(-2.92%)
Aug 20, 2015 34.92 35.13 34.55 34.55 18,764,639 -0.72(-2.04%)
Aug 19, 2015 35.37 35.49 34.96 35.27 17,835,440 -0.25(-0.70%)
Aug 18, 2015 35.39 35.60 35.28 35.52 13,343,411 +0.02(+0.06%)
Aug 17, 2015 35.11 35.53 35.00 35.50 13,881,656 +0.18(+0.51%)
Aug 14, 2015 35.37 35.50 35.04 35.32 18,067,339 -0.04(-0.11%)
Aug 13, 2015 35.38 35.62 34.92 35.36 19,540,577 -0.01(-0.03%)
Aug 12, 2015 34.87 35.20 34.71 35.37 27,984,232 +0.25(+0.71%)
Aug 11, 2015 35.21 35.24 34.94 35.12 19,234,740 -0.24(-0.68%)
Aug 10, 2015 35.21 35.47 35.13 35.36 15,619,269 +0.17(+0.48%)
Aug 07, 2015 35.17 35.30 34.87 35.19 14,653,781 +0.02(+0.06%)
Aug 06, 2015 35.96 35.98 35.03 35.17 24,471,370 -0.65(-1.81%)
Aug 05, 2015 36.07 36.17 35.78 35.82 24,247,752 -0.29(-0.80%)
Aug 04, 2015 36.22 36.22 35.82 36.11 25,731,656 -0.04(-0.11%)
Aug 03, 2015 36.29 36.30 35.90 36.15 17,096,397 +0.09(+0.25%)
Jul 31, 2015 35.91 36.46 35.87 36.06 29,004,377 +0.33(+0.92%)
Jul 30, 2015 35.68 36.00 35.39 35.73 21,501,902 -0.03(-0.08%)
Jul 29, 2015 35.48 36.13 35.44 35.76 45,343,321 +0.41(+1.16%)
Jul 28, 2015 34.94 35.47 34.40 35.35 36,670,626 +1.01(+2.94%)
Jul 27, 2015 34.17 34.40 33.88 34.34 31,323,180 +0.08(+0.23%)
Jul 24, 2015 34.63 34.72 34.15 34.26 21,428,146 -0.52(-1.50%)
Jul 23, 2015 34.99 35.00 34.62 34.78 12,718,083 -0.10(-0.29%)
Jul 22, 2015 35.06 35.20 34.76 34.88 17,623,716 -0.26(-0.74%)
Jul 21, 2015 35.24 35.34 34.88 35.14 17,657,558 -0.10(-0.28%)
Jul 20, 2015 35.13 35.37 35.09 35.24 14,772,177 +0.17(+0.48%)
Jul 17, 2015 35.01 35.08 34.92 35.07 16,775,621 -0.03(-0.09%)
Jul 16, 2015 35.14 35.20 35.03 35.10 15,311,670 +0.12(+0.34%)
Jul 15, 2015 35.02 35.12 34.90 34.98 19,466,074 -0.10(-0.29%)
Jul 14, 2015 34.76 35.15 34.71 35.08 18,496,477 +0.26(+0.75%)
Jul 13, 2015 34.52 34.85 34.49 34.82 18,226,226 +0.46(+1.34%)
Jul 10, 2015 34.24 34.44 34.15 34.36 21,146,375 +0.50(+1.48%)
Jul 09, 2015 33.85 33.97 33.73 33.86 22,109,005 +0.41(+1.23%)
Jul 08, 2015 33.55 33.73 33.39 33.45 20,209,854 -0.28(-0.83%)
Jul 07, 2015 33.34 33.84 33.15 33.73 25,852,788 +0.48(+1.44%)
Jul 06, 2015 33.30 33.64 33.08 33.25 20,992,387 -0.12(-0.36%)
Jul 02, 2015 33.74 33.37 33.37 33.37 22,627,200 -0.32(-0.95%)
Jul 01, 2015 33.56 33.86 33.41 33.69 28,218,421 +0.16(+0.48%)
Jun 30, 2015 33.79 33.79 33.33 33.53 35,018,708 -0.06(-0.18%)
Jun 29, 2015 33.73 34.12 33.53 33.59 28,839,353 -0.33(-0.97%)
Jun 26, 2015 34.17 34.29 33.87 33.92 35,670,284 -0.10(-0.29%)
Jun 25, 2015 34.21 34.34 33.92 34.02 23,024,534 -0.21(-0.61%)
Jun 24, 2015 34.34 34.52 34.23 34.23 23,080,401 -0.27(-0.78%)
Jun 23, 2015 34.41 34.59 34.34 34.50 18,451,912 +0.19(+0.55%)
Jun 22, 2015 34.34 34.50 34.28 34.31 14,040,805 +0.13(+0.38%)
Jun 19, 2015 34.23 34.51 34.18 34.18 28,878,959 -0.19(-0.55%)
Jun 18, 2015 34.08 34.51 34.05 34.37 24,510,571 +0.39(+1.15%)
Jun 17, 2015 34.05 34.18 33.85 33.98 20,993,535 -0.06(-0.18%)
Jun 16, 2015 34.06 34.10 33.81 34.04 20,668,834 +0.00(+0.00%)
Jun 15, 2015 34.06 34.12 33.86 34.04 20,932,697 -0.17(-0.50%)
Jun 12, 2015 34.30 34.46 34.10 34.21 21,685,532 -0.25(-0.73%)
Jun 11, 2015 34.32 34.57 34.26 34.46 20,155,476 +0.15(+0.44%)
Jun 10, 2015 34.08 34.43 34.04 34.31 23,673,900 +0.30(+0.88%)
Jun 09, 2015 34.05 34.13 33.89 34.01 23,211,054 +0.03(+0.09%)
Jun 08, 2015 33.97 34.15 33.92 33.98 17,669,865 -0.11(-0.32%)
Jun 05, 2015 34.19 34.28 33.93 34.09 23,067,781 -0.15(-0.44%)
Jun 04, 2015 34.20 34.56 34.11 34.24 20,659,114 -0.17(-0.49%)
Jun 03, 2015 34.55 34.66 34.28 34.41 17,201,019 -0.08(-0.23%)
Jun 02, 2015 34.64 34.66 34.35 34.49 18,666,242 -0.07(-0.20%)
Jun 01, 2015 34.77 34.92 34.53 34.56 27,551,643 -0.19(-0.55%)
May 29, 2015 34.48 34.99 34.41 34.75 50,083,281 +0.31(+0.90%)
May 28, 2015 34.46 34.53 34.27 34.44 15,817,213 +0.14(+0.41%)
May 27, 2015 34.21 34.47 34.07 34.30 22,041,415 +0.19(+0.56%)
May 26, 2015 34.18 34.34 34.03 34.11 18,862,678 -0.17(-0.50%)
May 22, 2015 34.32 34.28 34.28 34.28 12,973,500 -0.08(-0.23%)
May 21, 2015 34.23 34.49 34.21 34.36 18,112,173 +0.06(+0.17%)
May 20, 2015 34.30 34.49 34.27 34.30 15,316,889 +0.09(+0.26%)
May 19, 2015 33.87 34.39 33.84 34.21 20,853,597 +0.23(+0.68%)
May 18, 2015 33.98 34.06 33.90 33.98 24,619,161 -0.01(-0.03%)
May 15, 2015 34.00 34.05 33.92 33.99 16,886,762 +0.05(+0.15%)
May 14, 2015 33.71 33.99 33.66 33.94 17,894,337 +0.41(+1.22%)
May 13, 2015 33.77 33.80 33.47 33.53 23,762,295 -0.25(-0.74%)
May 12, 2015 33.81 33.96 33.72 33.78 17,889,918 -0.18(-0.53%)
May 11, 2015 34.09 34.26 33.94 33.96 26,469,509 -0.06(-0.18%)
May 08, 2015 33.81 34.15 33.80 34.02 20,411,756 +0.44(+1.31%)
May 07, 2015 33.44 33.75 33.33 33.58 21,508,459 +0.12(+0.36%)
May 06, 2015 33.75 33.90 33.21 33.46 26,859,481 -0.66(-1.93%)
May 05, 2015 34.37 34.43 34.01 34.12 22,382,158 -0.20(-0.58%)
May 04, 2015 34.11 34.51 34.05 34.32 23,557,837 +0.24(+0.70%)
May 01, 2015 33.86 34.21 33.86 34.08 21,543,362 +0.15(+0.44%)
Apr 30, 2015 34.11 34.22 33.71 33.93 27,709,137 -0.36(-1.05%)
Apr 29, 2015 34.17 34.46 33.95 34.29 37,545,364 -0.19(-0.55%)
Apr 28, 2015 34.74 34.88 34.15 34.48 46,166,699 -0.11(-0.32%)
Apr 27, 2015 35.34 35.46 34.42 34.59 42,486,633 -0.68(-1.93%)
Apr 24, 2015 35.20 35.40 35.05 35.27 22,801,318 -0.09(-0.25%)
Apr 23, 2015 34.89 35.40 34.82 35.36 22,705,847 +0.43(+1.23%)
Apr 22, 2015 34.82 35.09 34.80 34.93 14,549,762 +0.04(+0.11%)
Apr 21, 2015 35.10 35.40 34.80 34.89 22,065,311 -0.12(-0.34%)
Apr 20, 2015 35.04 35.24 34.94 35.01 22,402,427 -0.03(-0.09%)
Apr 17, 2015 35.00 35.07 34.78 35.04 28,714,998 -0.15(-0.43%)
Apr 16, 2015 35.07 35.29 35.02 35.19 19,579,945 -0.02(-0.06%)
Apr 15, 2015 35.40 35.47 35.12 35.21 29,576,121 +0.18(+0.51%)
Apr 14, 2015 35.05 35.31 34.91 35.03 15,981,680 -0.06(-0.17%)
Apr 13, 2015 35.35 35.53 35.01 35.09 34,303,193 -0.35(-0.99%)
Apr 10, 2015 34.92 35.47 34.90 35.44 24,353,692 +0.41(+1.17%)
Apr 09, 2015 34.64 35.06 34.38 35.03 29,283,143 +0.39(+1.13%)
Apr 08, 2015 34.51 34.83 34.42 34.64 22,974,476 +0.10(+0.29%)
Apr 07, 2015 34.63 34.89 34.51 34.54 14,331,227 +0.06(+0.17%)
Apr 06, 2015 34.42 34.81 34.23 34.48 21,480,465 +0.10(+0.29%)
Apr 02, 2015 34.42 34.38 34.38 34.38 25,111,800 +0.05(+0.15%)
Apr 01, 2015 34.84 34.84 34.11 34.33 32,242,944 -0.46(-1.32%)
Mar 31, 2015 34.89 35.13 34.76 34.79 26,506,614 -0.21(-0.60%)
Mar 30, 2015 34.60 35.22 34.55 35.00 25,512,601 +0.47(+1.36%)
Mar 27, 2015 34.44 34.60 34.23 34.53 22,840,401 +0.37(+1.08%)
Mar 26, 2015 34.11 34.40 33.95 34.16 24,826,831 -0.14(-0.41%)
Mar 25, 2015 34.61 35.00 34.27 34.30 29,205,838 -0.22(-0.64%)
Mar 24, 2015 34.94 35.00 34.50 34.52 33,162,624 -0.53(-1.51%)
Mar 23, 2015 34.51 35.45 34.49 35.05 50,805,127 +0.80(+2.34%)
Mar 20, 2015 34.13 34.47 33.98 34.25 59,160,691 +0.10(+0.29%)
Mar 19, 2015 34.28 34.38 34.07 34.15 20,437,408 -0.23(-0.67%)
Mar 18, 2015 34.03 34.50 33.75 34.38 33,132,722 +0.21(+0.61%)
Mar 17, 2015 34.12 34.30 33.94 34.17 20,632,221 -0.27(-0.78%)
Mar 16, 2015 34.08 34.56 33.96 34.44 29,046,873 +0.44(+1.29%)
Mar 13, 2015 33.92 34.00 33.70 34.00 28,080,492 +0.00(+0.00%)
Mar 12, 2015 33.81 34.06 33.78 34.00 28,177,510 +0.37(+1.10%)
Mar 11, 2015 33.98 34.10 33.63 33.63 25,613,667 -0.15(-0.44%)
Mar 10, 2015 33.83 34.13 33.67 33.78 38,277,674 -0.25(-0.73%)
Mar 09, 2015 33.87 34.18 33.66 34.03 31,171,528 +0.06(+0.18%)
Mar 06, 2015 34.25 34.46 33.75 33.97 39,924,646 -0.50(-1.45%)
Mar 05, 2015 34.73 34.81 34.40 34.47 23,450,715 -0.17(-0.49%)
Mar 04, 2015 34.49 34.77 34.26 34.64 19,386,540 +0.08(+0.23%)
Mar 03, 2015 34.75 34.89 34.41 34.56 24,044,328 -0.21(-0.60%)
Mar 02, 2015 34.32 34.80 34.06 34.77 21,352,030 +0.45(+1.31%)
Feb 27, 2015 34.44 34.66 34.29 34.32 24,388,891 -0.27(-0.78%)
Feb 26, 2015 34.47 34.72 34.38 34.59 19,889,927 -0.07(-0.20%)
Feb 25, 2015 34.25 34.79 33.93 34.66 37,218,467 +0.32(+0.93%)
Feb 24, 2015 34.22 34.34 34.08 34.34 19,357,423 -0.05(-0.15%)
Feb 23, 2015 34.11 34.52 34.06 34.39 23,134,620 -0.17(-0.49%)
Feb 20, 2015 34.27 34.58 34.10 34.56 26,285,645 +0.15(+0.44%)
Feb 19, 2015 34.33 34.47 34.11 34.41 26,658,421 -0.07(-0.20%)
Feb 18, 2015 34.58 34.57 34.24 34.48 21,626,152 -0.10(-0.29%)
Feb 17, 2015 34.54 34.84 34.47 34.58 22,865,708 -0.06(-0.17%)
Feb 13, 2015 34.70 34.64 34.64 34.64 23,389,600 -0.23(-0.66%)
Feb 12, 2015 34.28 34.97 34.23 34.87 43,655,771 +0.62(+1.81%)
Feb 11, 2015 34.00 34.51 34.00 34.25 39,443,873 +0.10(+0.29%)
Feb 10, 2015 33.48 34.22 33.41 34.15 59,420,825 +1.08(+3.27%)
Feb 09, 2015 32.98 33.36 32.85 33.07 28,153,407 -0.10(-0.30%)
Feb 06, 2015 32.96 33.42 32.73 33.17 34,979,601 +0.18(+0.55%)
Feb 05, 2015 33.04 33.20 32.60 32.99 59,430,376 +0.92(+2.87%)
Feb 04, 2015 31.97 32.27 31.72 32.07 36,672,075 +0.05(+0.16%)
Feb 03, 2015 31.84 32.16 31.46 32.02 32,985,324 +0.37(+1.17%)
Feb 02, 2015 31.44 31.65 31.02 31.65 23,141,287 +0.40(+1.28%)
Jan 30, 2015 31.67 31.79 31.20 31.25 43,070,750 -0.58(-1.82%)
Jan 29, 2015 31.91 31.96 31.54 31.83 29,161,007 -0.12(-0.38%)
Jan 28, 2015 32.57 33.14 31.51 31.95 32,043,037 -0.65(-1.99%)
Jan 27, 2015 32.34 33.35 32.30 32.60 40,541,846 -0.20(-0.61%)
Jan 26, 2015 32.47 32.85 32.17 32.80 26,835,147 +0.35(+1.08%)
Jan 23, 2015 32.87 32.90 32.43 32.45 25,975,881 -0.36(-1.10%)
Jan 22, 2015 32.67 32.83 32.05 32.81 29,780,271 +0.17(+0.52%)
Jan 21, 2015 32.92 33.50 32.56 32.64 33,232,527 -0.46(-1.39%)
Jan 20, 2015 32.97 33.11 32.54 33.10 42,168,129 +0.30(+0.91%)
Jan 16, 2015 32.29 32.82 32.26 32.80 23,858,305 +0.40(+1.23%)
Jan 15, 2015 32.48 32.77 32.25 32.40 25,287,844 -0.08(-0.25%)
Jan 14, 2015 32.21 32.72 32.13 32.48 30,594,563 +0.04(+0.12%)
Jan 13, 2015 32.88 33.23 32.12 32.44 34,144,780 -0.33(-1.01%)
Jan 12, 2015 32.67 32.88 32.61 32.77 23,593,137 +0.12(+0.37%)
Jan 09, 2015 32.48 32.70 32.42 32.65 24,746,690 +0.15(+0.46%)
Jan 08, 2015 32.34 32.64 32.22 32.50 46,637,496 +0.65(+2.04%)
Jan 07, 2015 31.72 31.87 31.58 31.85 19,211,223 +0.43(+1.37%)
Jan 06, 2015 31.27 31.86 31.12 31.42 27,958,796 +0.26(+0.83%)
Jan 05, 2015 31.35 31.41 31.01 31.16 23,403,766 -0.17(-0.54%)
Jan 02, 2015 31.27 31.78 31.22 31.33 15,532,779 +0.18(+0.58%)
Dec 31, 2014 31.18 31.15 31.15 31.15 14,930,000 -0.23(-0.73%)
Dec 30, 2014 31.28 31.49 31.24 31.38 11,033,151 -0.01(-0.03%)
Dec 29, 2014 31.46 31.62 31.38 31.39 12,675,206 -0.26(-0.82%)
Dec 26, 2014 31.50 31.84 31.30 31.65 8,606,413 +0.23(+0.73%)
Dec 24, 2014 31.44 31.42 31.42 31.42 10,823,000 -0.03(-0.10%)
Dec 23, 2014 32.18 32.22 30.77 31.45 34,795,986 -0.64(-1.99%)
Dec 22, 2014 31.86 32.12 31.62 32.09 18,395,036 +0.15(+0.47%)
Dec 19, 2014 31.91 32.09 31.61 31.94 44,949,818 -0.03(-0.09%)
Dec 18, 2014 31.52 32.00 31.42 31.97 35,887,868 +0.85(+2.73%)
Dec 17, 2014 30.70 31.35 30.58 31.12 24,657,025 +0.45(+1.47%)
Dec 16, 2014 30.83 31.56 30.64 30.67 23,675,363 -0.19(-0.62%)
Dec 15, 2014 31.13 31.14 30.68 30.86 31,734,057 -0.09(-0.29%)
Dec 12, 2014 31.34 31.44 30.86 30.95 27,514,327 -0.70(-2.21%)
Dec 11, 2014 31.86 33.12 31.51 31.65 26,353,220 -0.21(-0.66%)
Dec 10, 2014 32.00 32.17 31.75 31.86 30,215,868 -0.09(-0.28%)
Dec 09, 2014 31.55 32.01 31.45 31.95 26,383,320 -0.02(-0.06%)
Dec 08, 2014 31.78 32.22 31.76 31.97 26,867,219 -0.02(-0.06%)
Dec 05, 2014 31.65 32.14 31.60 31.99 24,854,324 +0.32(+1.01%)
Dec 04, 2014 31.56 31.82 31.34 31.67 19,350,191 -0.08(-0.25%)
Dec 03, 2014 31.50 31.78 31.31 31.75 31,454,713 +0.18(+0.57%)
Dec 02, 2014 31.44 31.62 31.28 31.57 25,367,887 +0.31(+0.99%)
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.