Pfizer (NY: PFE )

40.10 USD +0.41 (+1.05%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.01 26.31 26.00 26.24 34,682,800 +0.14(+0.54%)
Jan 30, 2007 26.02 26.16 26.00 26.10 26,400,600 +0.04(+0.15%)
Jan 29, 2007 26.24 26.40 26.00 26.06 33,820,800 -0.23(-0.87%)
Jan 26, 2007 26.33 26.35 26.00 26.29 33,065,950 -0.07(-0.27%)
Jan 25, 2007 26.82 26.89 26.29 26.36 35,079,200 -0.46(-1.72%)
Jan 24, 2007 26.34 26.84 26.27 26.82 37,937,400 +0.45(+1.71%)
Jan 23, 2007 26.62 26.67 26.02 26.37 51,374,400 -0.58(-2.15%)
Jan 22, 2007 27.23 27.30 26.66 26.95 47,968,200 -0.27(-0.99%)
Jan 19, 2007 27.22 27.41 27.12 27.22 33,766,100 +0.05(+0.18%)
Jan 18, 2007 26.84 27.27 26.84 27.17 38,579,400 +0.28(+1.04%)
Jan 17, 2007 26.70 27.02 26.67 26.89 36,409,900 +0.12(+0.45%)
Jan 16, 2007 26.64 26.82 26.51 26.77 31,184,100 +0.13(+0.49%)
Jan 12, 2007 26.38 26.81 26.38 26.64 29,799,900 +0.18(+0.68%)
Jan 11, 2007 25.78 26.51 25.78 26.46 37,242,600 +0.26(+0.99%)
Jan 10, 2007 26.10 26.26 26.00 26.20 34,535,700 +0.03(+0.11%)
Jan 09, 2007 26.24 26.34 26.04 26.17 31,304,500 +0.01(+0.04%)
Jan 08, 2007 26.29 26.42 25.89 26.16 43,223,500 -0.14(-0.53%)
Jan 05, 2007 26.55 26.63 26.17 26.30 31,353,500 -0.08(-0.30%)
Jan 04, 2007 26.38 26.57 26.29 26.38 32,246,200 +0.09(+0.34%)
Jan 03, 2007 26.15 26.42 25.98 26.29 40,645,100 +0.39(+1.51%)
Dec 29, 2006 26.08 26.17 25.82 25.90 27,754,100 -0.17(-0.65%)
Dec 28, 2006 26.02 26.20 25.85 26.07 24,014,100 -0.08(-0.31%)
Dec 27, 2006 25.95 26.23 25.82 26.15 24,682,000 +0.22(+0.85%)
Dec 26, 2006 25.80 25.99 25.80 25.93 17,824,600 -0.04(-0.15%)
Dec 22, 2006 26.00 26.12 25.91 25.97 20,414,200 -0.10(-0.38%)
Dec 21, 2006 26.24 26.34 26.00 26.07 33,673,200 -0.14(-0.53%)
Dec 20, 2006 26.16 26.55 26.13 26.21 44,517,200 +0.01(+0.04%)
Dec 19, 2006 25.85 26.24 25.75 26.20 48,695,200 +0.37(+1.43%)
Dec 18, 2006 25.65 25.95 25.57 25.83 38,288,500 +0.19(+0.74%)
Dec 15, 2006 25.56 25.80 25.54 25.64 49,868,800 +0.08(+0.31%)
Dec 14, 2006 25.49 25.67 25.40 25.56 36,912,600 +0.17(+0.67%)
Dec 13, 2006 25.22 25.45 25.19 25.39 40,457,500 +0.22(+0.87%)
Dec 12, 2006 25.05 25.23 24.96 25.17 42,305,000 +0.02(+0.08%)
Dec 11, 2006 25.27 25.60 24.96 25.15 56,117,000 -0.02(-0.08%)
Dec 08, 2006 24.87 25.19 24.80 25.17 43,707,300 +0.31(+1.25%)
Dec 07, 2006 24.98 24.98 24.72 24.86 50,887,100 +0.06(+0.24%)
Dec 06, 2006 24.90 24.99 24.65 24.80 49,224,600 -0.02(-0.08%)
Dec 05, 2006 24.99 25.13 24.58 24.82 118,588,300 -0.08(-0.32%)
Dec 04, 2006 23.65 27.80 23.50 24.90 289,218,600 -2.96(-10.62%)
Dec 01, 2006 27.61 27.86 27.50 27.86 40,177,800 +0.37(+1.35%)
Nov 30, 2006 27.40 27.88 27.36 27.49 59,139,400 +0.42(+1.55%)
Nov 29, 2006 27.29 27.46 26.90 27.07 42,727,400 +0.02(+0.07%)
Nov 28, 2006 27.00 27.08 26.82 27.05 31,537,400 +0.08(+0.30%)
Nov 27, 2006 26.89 27.17 26.77 26.97 39,007,400 +0.08(+0.30%)
Nov 24, 2006 26.91 27.05 26.86 26.89 11,222,600 -0.21(-0.77%)
Nov 22, 2006 27.00 27.29 26.95 27.10 19,438,600 +0.15(+0.54%)
Nov 21, 2006 26.97 27.15 26.87 26.95 28,768,900 -0.10(-0.35%)
Nov 20, 2006 27.15 27.30 27.02 27.05 34,239,900 -0.16(-0.59%)
Nov 17, 2006 26.70 27.24 26.69 27.21 47,910,400 +0.45(+1.68%)
Nov 16, 2006 26.43 26.95 26.43 26.76 33,037,600 +0.23(+0.87%)
Nov 15, 2006 26.30 26.75 26.17 26.53 39,719,900 +0.28(+1.07%)
Nov 14, 2006 26.05 26.36 25.67 26.25 42,344,200 +0.36(+1.39%)
Nov 13, 2006 25.61 26.02 25.57 25.89 41,161,800 +0.18(+0.70%)
Nov 10, 2006 25.82 26.07 25.40 25.71 47,053,400 -0.13(-0.50%)
Nov 09, 2006 26.41 26.57 25.00 25.84 83,068,700 -0.78(-2.93%)
Nov 08, 2006 26.69 26.73 26.43 26.62 53,063,400 -0.67(-2.46%)
Nov 07, 2006 27.00 27.47 27.00 27.29 45,420,700 +0.30(+1.11%)
Nov 06, 2006 26.57 27.09 26.55 26.99 32,649,900 +0.44(+1.66%)
Nov 03, 2006 26.68 26.76 26.46 26.55 27,288,400 -0.14(-0.52%)
Nov 02, 2006 26.51 26.70 26.43 26.69 28,864,900 +0.15(+0.57%)
Nov 01, 2006 26.70 26.88 26.52 26.54 39,546,000 -0.11(-0.41%)
Oct 31, 2006 26.94 27.06 26.38 26.65 80,651,300 -0.55(-2.02%)
Oct 30, 2006 27.22 27.40 27.11 27.20 33,809,200 -0.02(-0.07%)
Oct 27, 2006 27.16 27.49 27.14 27.22 39,663,100 -0.06(-0.22%)
Oct 26, 2006 27.43 27.45 27.07 27.28 41,087,200 -0.15(-0.55%)
Oct 25, 2006 27.17 27.45 27.06 27.43 36,125,600 +0.17(+0.62%)
Oct 24, 2006 27.25 27.32 27.00 27.26 50,906,600 -0.47(-1.69%)
Oct 23, 2006 27.55 27.78 27.49 27.73 31,466,200 +0.05(+0.18%)
Oct 20, 2006 27.76 27.76 27.00 27.68 48,661,400 +0.00(+0.00%)
Oct 19, 2006 28.42 28.50 27.60 27.68 50,346,900 -0.42(-1.49%)
Oct 18, 2006 27.87 28.22 27.73 28.10 31,710,700 +0.38(+1.37%)
Oct 17, 2006 27.46 27.88 27.44 27.72 24,995,400 +0.06(+0.22%)
Oct 16, 2006 27.60 27.74 27.38 27.66 19,973,700 +0.07(+0.25%)
Oct 13, 2006 27.54 27.66 27.37 27.59 24,523,200 -0.06(-0.22%)
Oct 12, 2006 27.29 27.74 27.27 27.65 26,605,800 +0.36(+1.32%)
Oct 11, 2006 27.43 27.50 27.20 27.29 32,409,000 -0.27(-0.98%)
Oct 10, 2006 27.50 27.60 27.27 27.56 29,919,000 -0.09(-0.33%)
Oct 09, 2006 27.78 27.83 27.46 27.65 20,825,100 -0.25(-0.90%)
Oct 06, 2006 27.87 27.95 27.59 27.90 27,168,500 -0.09(-0.32%)
Oct 05, 2006 28.23 28.25 27.75 27.99 28,955,900 -0.34(-1.20%)
Oct 04, 2006 28.41 28.43 28.03 28.33 27,526,200 -0.08(-0.28%)
Oct 03, 2006 28.29 28.59 28.25 28.41 20,261,600 +0.10(+0.35%)
Oct 02, 2006 28.20 28.60 28.20 28.31 22,101,300 -0.05(-0.18%)
Sep 29, 2006 28.39 28.58 28.25 28.36 23,964,600 +0.06(+0.21%)
Sep 28, 2006 28.34 28.44 28.13 28.30 20,644,700 -0.11(-0.39%)
Sep 27, 2006 28.25 28.50 28.21 28.41 23,895,200 +0.01(+0.04%)
Sep 26, 2006 28.27 28.41 28.22 28.40 25,749,800 +0.05(+0.18%)
Sep 25, 2006 28.29 28.49 28.12 28.35 25,468,000 +0.19(+0.67%)
Sep 22, 2006 28.21 28.24 28.03 28.16 19,384,700 -0.05(-0.18%)
Sep 21, 2006 28.47 28.49 28.10 28.21 27,219,900 -0.26(-0.91%)
Sep 20, 2006 28.16 28.51 28.16 28.47 27,286,100 +0.27(+0.96%)
Sep 19, 2006 28.15 28.21 27.80 28.20 21,323,400 +0.04(+0.14%)
Sep 18, 2006 28.19 28.22 27.95 28.16 21,189,300 +0.12(+0.43%)
Sep 15, 2006 28.23 28.33 28.01 28.04 27,578,300 -0.16(-0.57%)
Sep 14, 2006 28.06 28.23 27.81 28.20 20,670,000 +0.01(+0.04%)
Sep 13, 2006 28.13 28.33 28.09 28.19 22,069,700 -0.06(-0.21%)
Sep 12, 2006 27.97 28.33 27.91 28.25 37,622,200 +0.37(+1.33%)
Sep 11, 2006 27.50 27.89 27.50 27.88 20,381,900 +0.29(+1.05%)
Sep 08, 2006 27.40 27.75 27.40 27.59 18,008,800 +0.14(+0.51%)
Sep 07, 2006 27.65 27.70 27.32 27.45 26,262,500 -0.27(-0.97%)
Sep 06, 2006 27.84 28.00 27.68 27.72 29,920,000 -0.12(-0.43%)
Sep 05, 2006 27.87 27.89 27.64 27.84 20,173,200 -0.12(-0.43%)
Sep 01, 2006 27.79 27.97 27.58 27.96 23,506,600 +0.40(+1.45%)
Aug 31, 2006 27.73 27.83 27.51 27.56 23,038,200 -0.17(-0.61%)
Aug 30, 2006 27.60 27.88 27.60 27.73 25,793,600 +0.13(+0.47%)
Aug 29, 2006 27.49 27.75 27.49 27.60 21,228,700 +0.06(+0.22%)
Aug 28, 2006 27.15 27.75 27.10 27.54 28,447,100 +0.31(+1.14%)
Aug 25, 2006 27.12 27.35 27.00 27.23 16,386,400 -0.01(-0.04%)
Aug 24, 2006 27.20 27.35 27.01 27.24 22,243,700 +0.10(+0.37%)
Aug 23, 2006 26.88 27.15 26.86 27.14 21,190,600 +0.16(+0.59%)
Aug 22, 2006 26.64 27.09 26.64 26.98 24,773,000 +0.34(+1.28%)
Aug 21, 2006 26.78 27.37 26.59 26.64 24,153,700 -0.41(-1.52%)
Aug 18, 2006 26.99 27.08 26.66 27.05 26,542,100 +0.05(+0.19%)
Aug 17, 2006 26.77 27.12 26.70 27.00 30,337,900 +0.25(+0.93%)
Aug 16, 2006 26.38 26.81 26.35 26.75 29,439,900 +0.35(+1.33%)
Aug 15, 2006 26.17 26.49 26.13 26.40 21,984,700 +0.32(+1.23%)
Aug 14, 2006 25.88 26.29 25.85 26.08 22,391,000 +0.26(+1.01%)
Aug 11, 2006 25.83 25.89 25.53 25.82 16,296,300 -0.15(-0.58%)
Aug 10, 2006 25.95 26.04 25.61 25.97 23,569,700 -0.18(-0.69%)
Aug 09, 2006 26.13 26.30 26.01 26.15 33,271,500 -0.01(-0.04%)
Aug 08, 2006 26.04 26.25 25.97 26.16 35,012,800 +0.11(+0.42%)
Aug 07, 2006 25.96 26.11 25.94 26.05 27,540,700 +0.07(+0.27%)
Aug 04, 2006 25.88 26.03 25.73 25.98 31,669,100 +0.47(+1.84%)
Aug 03, 2006 25.58 25.71 25.42 25.51 28,400,800 -0.10(-0.39%)
Aug 02, 2006 26.21 26.46 25.32 25.61 60,864,800 -0.38(-1.46%)
Aug 01, 2006 26.04 26.29 25.92 25.99 33,400,700 +0.00(+0.00%)
Jul 31, 2006 26.45 26.66 25.91 25.99 51,962,800 -0.12(-0.46%)
Jul 28, 2006 25.70 26.30 25.67 26.11 46,958,100 +0.46(+1.79%)
Jul 27, 2006 25.20 25.67 25.13 25.65 35,936,500 +0.54(+2.15%)
Jul 26, 2006 24.90 25.26 24.88 25.11 28,435,900 +0.15(+0.60%)
Jul 25, 2006 24.70 25.13 24.70 24.96 29,784,800 +0.17(+0.69%)
Jul 24, 2006 24.01 24.94 23.81 24.79 47,420,200 +0.96(+4.03%)
Jul 21, 2006 23.80 24.04 23.69 23.83 37,126,100 +0.12(+0.51%)
Jul 20, 2006 23.64 23.86 23.50 23.71 33,486,200 +0.41(+1.76%)
Jul 19, 2006 22.69 23.39 22.65 23.30 33,617,500 +0.72(+3.19%)
Jul 18, 2006 22.56 22.76 22.33 22.58 26,775,400 +0.17(+0.76%)
Jul 17, 2006 22.40 22.66 22.28 22.41 23,591,800 -0.01(-0.04%)
Jul 14, 2006 22.87 22.87 22.16 22.42 28,384,700 -0.45(-1.97%)
Jul 13, 2006 23.15 23.18 22.71 22.87 25,557,200 -0.31(-1.34%)
Jul 12, 2006 23.41 23.48 23.12 23.18 16,843,800 -0.31(-1.32%)
Jul 11, 2006 23.77 23.83 23.22 23.49 27,555,500 -0.38(-1.59%)
Jul 10, 2006 23.85 23.96 23.76 23.87 14,216,300 +0.19(+0.80%)
Jul 07, 2006 23.80 23.90 23.60 23.68 17,471,500 +0.00(+0.00%)
Jul 06, 2006 23.77 23.93 23.60 23.68 20,205,600 +0.00(+0.00%)
Jul 05, 2006 23.53 23.69 23.43 23.68 30,036,400 +0.10(+0.42%)
Jul 03, 2006 23.54 23.72 23.40 23.58 15,778,800 +0.11(+0.47%)
Jun 30, 2006 23.30 23.80 23.28 23.47 31,415,800 +0.23(+0.99%)
Jun 29, 2006 23.00 23.30 22.88 23.24 26,029,600 +0.34(+1.48%)
Jun 28, 2006 22.93 23.01 22.82 22.90 19,778,700 +0.10(+0.44%)
Jun 27, 2006 23.03 23.11 22.71 22.80 21,514,100 -0.21(-0.91%)
Jun 26, 2006 23.45 23.45 22.94 23.01 31,248,400 +0.37(+1.63%)
Jun 23, 2006 22.70 22.80 22.51 22.64 22,250,800 -0.01(-0.04%)
Jun 22, 2006 22.75 22.99 22.63 22.65 23,298,900 -0.04(-0.18%)
Jun 21, 2006 22.98 23.21 22.64 22.69 39,329,800 -0.26(-1.13%)
Jun 20, 2006 23.17 23.20 22.84 22.95 47,688,800 -0.11(-0.48%)
Jun 19, 2006 23.50 23.60 22.89 23.06 27,811,100 -0.37(-1.58%)
Jun 16, 2006 23.40 23.65 23.24 23.43 30,979,000 -0.10(-0.42%)
Jun 15, 2006 23.34 23.64 23.15 23.53 26,873,500 +0.42(+1.82%)
Jun 14, 2006 23.01 23.19 22.97 23.11 29,066,800 +0.07(+0.30%)
Jun 13, 2006 23.20 23.50 23.03 23.04 30,941,500 -0.25(-1.07%)
Jun 12, 2006 23.55 23.66 23.21 23.29 20,075,400 -0.24(-1.02%)
Jun 09, 2006 23.65 23.77 23.46 23.53 30,464,400 -0.33(-1.38%)
Jun 08, 2006 23.70 23.89 23.32 23.86 34,589,300 -0.05(-0.21%)
Jun 07, 2006 24.02 24.18 23.89 23.91 26,884,800 +0.07(+0.29%)
Jun 06, 2006 24.04 24.32 23.66 23.84 26,528,400 -0.10(-0.42%)
Jun 05, 2006 24.30 24.41 23.85 23.94 25,614,500 -0.25(-1.03%)
Jun 02, 2006 24.00 24.20 23.87 24.19 21,593,300 +0.29(+1.21%)
Jun 01, 2006 23.83 24.15 23.72 23.90 25,044,200 +0.24(+1.01%)
May 31, 2006 23.66 23.80 23.52 23.66 23,876,700 +0.08(+0.34%)
May 30, 2006 23.90 24.00 23.54 23.58 24,226,400 -0.42(-1.75%)
May 26, 2006 24.04 24.10 23.77 24.00 23,025,900 +0.15(+0.63%)
May 25, 2006 23.85 23.90 23.60 23.85 23,895,200 +0.01(+0.04%)
May 24, 2006 23.99 24.00 23.63 23.84 25,141,400 -0.15(-0.63%)
May 23, 2006 23.72 24.13 23.72 23.99 29,513,200 +0.27(+1.14%)
May 22, 2006 23.78 24.14 23.70 23.72 28,372,400 -0.10(-0.42%)
May 19, 2006 24.00 24.10 23.60 23.82 34,600,400 -0.07(-0.29%)
May 18, 2006 24.21 24.34 23.85 23.89 31,991,800 -0.38(-1.57%)
May 17, 2006 24.71 24.95 24.15 24.27 30,841,100 -0.63(-2.53%)
May 16, 2006 24.70 25.01 24.60 24.90 22,617,400 +0.01(+0.04%)
May 15, 2006 24.52 24.93 24.52 24.89 24,846,600 +0.39(+1.59%)
May 12, 2006 24.70 24.86 24.42 24.50 28,294,100 -0.31(-1.25%)
May 11, 2006 25.27 25.39 24.70 24.81 29,032,100 -0.23(-0.92%)
May 10, 2006 25.27 25.30 24.87 25.04 26,914,100 -0.47(-1.84%)
May 09, 2006 25.50 25.72 25.43 25.51 16,590,400 -0.03(-0.12%)
May 08, 2006 25.40 25.70 25.38 25.54 20,666,300 +0.13(+0.51%)
May 05, 2006 25.33 25.57 25.27 25.41 20,104,800 +0.19(+0.75%)
May 04, 2006 25.30 25.45 25.17 25.22 26,607,400 +0.05(+0.20%)
May 03, 2006 25.27 25.60 25.11 25.17 24,999,300 -0.01(-0.04%)
May 02, 2006 25.05 25.39 25.01 25.18 23,045,700 +0.06(+0.24%)
May 01, 2006 25.50 25.59 24.99 25.12 26,476,800 -0.21(-0.83%)
Apr 28, 2006 24.90 25.44 24.86 25.33 27,535,700 +0.47(+1.89%)
Apr 27, 2006 24.97 25.23 24.86 24.86 23,856,500 -0.11(-0.44%)
Apr 26, 2006 24.65 25.05 24.65 24.97 30,913,600 +0.25(+1.01%)
Apr 25, 2006 24.70 24.88 24.68 24.72 29,487,500 -0.07(-0.28%)
Apr 24, 2006 24.72 24.84 24.54 24.79 22,803,200 -0.08(-0.32%)
Apr 21, 2006 25.07 25.07 24.75 24.87 24,964,100 -0.08(-0.32%)
Apr 20, 2006 24.73 24.99 24.71 24.95 24,957,300 +0.13(+0.52%)
Apr 19, 2006 24.93 25.07 24.62 24.82 32,855,200 -0.11(-0.44%)
Apr 18, 2006 24.45 24.93 24.42 24.93 25,624,800 +0.49(+2.00%)
Apr 17, 2006 24.42 24.55 24.34 24.44 17,250,400 -0.06(-0.24%)
Apr 13, 2006 24.42 24.61 24.25 24.50 18,303,000 +0.08(+0.33%)
Apr 12, 2006 24.32 24.53 24.29 24.42 17,777,100 +0.07(+0.29%)
Apr 11, 2006 24.65 24.76 24.18 24.35 23,613,200 -0.30(-1.22%)
Apr 10, 2006 24.70 24.81 24.51 24.65 18,287,200 -0.04(-0.16%)
Apr 07, 2006 25.10 25.13 24.65 24.69 20,897,300 -0.40(-1.59%)
Apr 06, 2006 25.02 25.11 24.91 25.09 24,629,600 -0.08(-0.32%)
Apr 05, 2006 25.04 25.34 25.03 25.17 17,207,800 +0.07(+0.28%)
Apr 04, 2006 25.03 25.24 25.01 25.10 21,779,300 -0.02(-0.08%)
Apr 03, 2006 25.09 25.29 25.03 25.12 20,298,900 +0.20(+0.80%)
Mar 31, 2006 25.24 25.37 24.83 24.92 24,384,700 -0.28(-1.11%)
Mar 30, 2006 25.24 25.43 25.20 25.20 23,317,300 -0.04(-0.16%)
Mar 29, 2006 25.42 25.55 25.11 25.24 26,314,900 -0.11(-0.43%)
Mar 28, 2006 25.73 25.81 25.30 25.35 24,305,600 -0.46(-1.78%)
Mar 27, 2006 26.00 26.02 25.69 25.81 21,304,900 -0.21(-0.81%)
Mar 24, 2006 26.24 26.24 25.85 26.02 17,846,100 -0.14(-0.54%)
Mar 23, 2006 26.40 26.47 25.96 26.16 18,097,800 -0.24(-0.91%)
Mar 22, 2006 26.35 26.52 26.24 26.40 22,609,900 +0.09(+0.34%)
Mar 21, 2006 26.50 26.53 26.14 26.31 25,516,700 -0.16(-0.60%)
Mar 20, 2006 26.39 26.60 26.30 26.47 18,233,700 +0.08(+0.30%)
Mar 17, 2006 26.20 26.48 26.09 26.39 32,125,100 +0.34(+1.31%)
Mar 16, 2006 25.93 26.15 25.87 26.05 22,809,600 +0.10(+0.39%)
Mar 15, 2006 25.96 26.04 25.85 25.95 18,393,600 -0.02(-0.08%)
Mar 14, 2006 25.90 26.00 25.77 25.97 23,504,800 +0.00(+0.00%)
Mar 13, 2006 26.00 26.04 25.87 25.97 25,587,400 -0.11(-0.42%)
Mar 10, 2006 26.34 26.38 25.91 26.08 22,755,900 -0.11(-0.42%)
Mar 09, 2006 26.25 26.40 26.13 26.19 18,755,500 +0.02(+0.08%)
Mar 08, 2006 26.10 26.24 25.99 26.17 25,785,300 -0.02(-0.08%)
Mar 07, 2006 26.04 26.27 25.82 26.19 22,847,300 +0.20(+0.77%)
Mar 06, 2006 26.16 26.40 25.94 25.99 18,349,000 -0.35(-1.33%)
Mar 03, 2006 25.88 26.45 25.88 26.34 28,667,600 +0.28(+1.07%)
Mar 02, 2006 26.10 26.27 25.90 26.06 19,967,000 -0.20(-0.76%)
Mar 01, 2006 26.10 26.30 25.82 26.26 26,909,100 +0.07(+0.27%)
Feb 28, 2006 26.60 26.60 26.14 26.19 29,639,800 -0.41(-1.54%)
Feb 27, 2006 26.40 26.75 26.36 26.60 31,139,600 +0.23(+0.87%)
Feb 24, 2006 26.11 26.48 26.08 26.37 19,253,100 +0.23(+0.88%)
Feb 23, 2006 26.22 26.35 26.04 26.14 21,884,700 -0.05(-0.19%)
Feb 22, 2006 25.69 26.26 25.68 26.19 29,163,200 +0.55(+2.15%)
Feb 21, 2006 25.70 25.88 25.59 25.64 20,905,400 -0.18(-0.70%)
Feb 17, 2006 25.80 25.82 25.45 25.82 25,050,700 +0.01(+0.04%)
Feb 16, 2006 25.60 25.86 25.37 25.81 22,623,100 +0.20(+0.78%)
Feb 15, 2006 25.47 25.65 25.22 25.61 28,022,900 +0.11(+0.43%)
Feb 14, 2006 25.53 25.64 25.44 25.50 31,597,500 -0.08(-0.31%)
Feb 13, 2006 25.40 25.66 25.19 25.58 24,916,300 -0.10(-0.39%)
Feb 10, 2006 26.00 26.08 25.35 25.68 57,858,500 -0.66(-2.51%)
Feb 09, 2006 26.37 26.84 26.24 26.34 46,326,500 -0.03(-0.11%)
Feb 08, 2006 25.65 26.40 25.60 26.37 62,029,300 +1.19(+4.73%)
Feb 07, 2006 25.05 25.70 25.04 25.18 28,735,400 +0.09(+0.36%)
Feb 06, 2006 25.21 25.32 24.95 25.09 21,773,900 -0.19(-0.75%)
Feb 03, 2006 25.78 25.78 25.27 25.28 27,502,700 -0.50(-1.94%)
Feb 02, 2006 26.10 26.13 25.55 25.78 24,680,900 -0.27(-1.04%)
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.