Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

233.50 -1.13 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 68.81 69.27 68.64 68.98 1,278,312 -0.07(-0.10%)
Jan 30, 2013 69.30 69.76 68.79 69.04 953,705 -0.13(-0.19%)
Jan 29, 2013 68.94 69.37 68.72 69.17 747,321 +0.18(+0.26%)
Jan 28, 2013 69.33 69.40 68.69 68.99 809,079 -0.43(-0.63%)
Jan 25, 2013 68.88 69.46 68.75 69.43 899,905 +0.63(+0.92%)
Jan 24, 2013 68.81 69.26 68.38 68.80 936,897 +0.11(+0.17%)
Jan 23, 2013 68.53 68.74 68.32 68.68 965,873 -0.05(-0.07%)
Jan 22, 2013 68.58 68.83 67.89 68.73 1,737,432 -0.16(-0.24%)
Jan 18, 2013 68.48 68.91 68.02 68.89 1,407,754 +0.89(+1.30%)
Jan 17, 2013 68.30 68.37 67.99 68.01 1,504,762 -0.11(-0.17%)
Jan 16, 2013 67.85 68.21 67.66 68.12 1,360,709 +0.25(+0.36%)
Jan 15, 2013 67.25 67.98 66.67 67.88 1,412,191 +0.33(+0.49%)
Jan 14, 2013 67.17 67.56 67.04 67.55 1,521,351 +0.44(+0.66%)
Jan 11, 2013 67.26 67.26 66.68 67.11 1,050,935 +0.07(+0.10%)
Jan 10, 2013 67.17 67.20 66.55 67.04 910,758 +0.11(+0.16%)
Jan 09, 2013 66.89 67.25 66.56 66.93 1,005,345 +0.17(+0.26%)
Jan 08, 2013 66.19 66.77 65.55 66.76 1,429,387 +0.59(+0.89%)
Jan 07, 2013 65.79 66.47 65.78 66.17 990,644 +0.22(+0.34%)
Jan 04, 2013 66.14 66.15 65.80 65.95 1,077,505 -0.03(-0.05%)
Jan 03, 2013 65.58 66.28 65.38 65.98 1,430,518 +0.77(+1.18%)
Jan 02, 2013 65.04 65.21 64.62 65.21 1,232,150 +1.08(+1.68%)
Dec 31, 2012 63.53 64.18 63.00 64.13 923,484 +0.66(+1.03%)
Dec 28, 2012 64.01 64.04 63.40 63.48 690,501 -0.77(-1.20%)
Dec 27, 2012 64.08 64.41 63.64 64.25 633,950 +0.21(+0.33%)
Dec 26, 2012 64.54 64.63 63.67 64.04 657,403 -0.44(-0.69%)
Dec 24, 2012 64.54 64.85 64.23 64.48 292,951 -0.25(-0.38%)
Dec 21, 2012 64.66 64.88 64.28 64.72 1,975,582 -0.22(-0.34%)
Dec 20, 2012 64.55 64.98 64.49 64.95 1,256,936 +0.49(+0.76%)
Dec 19, 2012 64.78 65.12 64.45 64.45 1,099,743 -0.25(-0.39%)
Dec 18, 2012 64.72 64.77 64.33 64.71 1,417,011 +0.09(+0.14%)
Dec 17, 2012 63.87 64.63 63.76 64.62 1,128,357 +0.83(+1.30%)
Dec 14, 2012 64.14 64.55 63.69 63.79 1,476,504 -0.62(-0.96%)
Dec 13, 2012 64.40 64.91 64.27 64.40 1,339,466 -0.11(-0.18%)
Dec 12, 2012 64.37 64.92 64.22 64.52 1,620,824 +0.32(+0.50%)
Dec 11, 2012 63.73 64.40 63.61 64.20 1,660,587 +0.61(+0.96%)
Dec 10, 2012 63.53 63.88 63.30 63.59 1,349,773 -0.12(-0.19%)
Dec 07, 2012 63.46 63.77 63.07 63.72 944,322 +0.44(+0.69%)
Dec 06, 2012 63.12 63.38 62.64 63.28 1,053,390 +0.16(+0.25%)
Dec 05, 2012 62.79 63.44 62.59 63.12 1,392,960 +0.34(+0.55%)
Dec 04, 2012 62.26 62.90 62.17 62.78 1,068,845 +0.24(+0.39%)
Nov 30, 2012 62.89 62.93 62.24 62.53 2,045,780 -0.24(-0.39%)
Nov 29, 2012 63.49 63.80 62.68 62.78 1,360,157 -0.52(-0.82%)
Nov 28, 2012 62.82 63.40 62.27 63.30 1,386,855 +0.38(+0.60%)
Nov 27, 2012 63.10 63.53 62.79 62.93 1,425,608 -0.50(-0.78%)
Nov 26, 2012 63.07 63.59 62.84 63.42 1,790,389 +0.02(+0.04%)
Nov 23, 2012 62.80 63.40 62.60 63.40 569,489 +0.74(+1.18%)
Nov 21, 2012 62.21 62.83 62.03 62.66 1,489,610 +0.52(+0.84%)
Nov 20, 2012 61.84 62.22 61.49 62.14 1,188,930 +0.32(+0.51%)
Nov 19, 2012 62.13 62.53 61.67 61.82 1,557,578 +0.16(+0.26%)
Nov 16, 2012 61.59 62.22 61.45 61.65 1,619,729 +0.11(+0.19%)
Nov 15, 2012 60.95 61.62 60.89 61.54 1,446,828 +0.67(+1.10%)
Nov 14, 2012 61.33 61.47 60.50 60.87 1,175,433 -0.20(-0.33%)
Nov 13, 2012 60.69 61.66 60.69 61.07 1,038,792 +0.20(+0.33%)
Nov 12, 2012 61.60 61.60 60.57 60.87 1,368,647 -0.49(-0.80%)
Nov 09, 2012 61.17 61.98 61.11 61.36 908,470 +0.12(+0.20%)
Nov 08, 2012 61.60 61.61 61.02 61.24 2,124,387 -0.37(-0.60%)
Nov 07, 2012 61.78 62.98 60.93 61.60 1,970,915 -2.40(-3.75%)
Nov 06, 2012 62.69 64.04 62.60 64.00 2,109,464 +1.53(+2.45%)
Nov 05, 2012 61.53 62.63 61.50 62.47 950,811 +0.75(+1.22%)
Nov 02, 2012 62.58 62.67 61.65 61.72 996,897 -0.50(-0.80%)
Nov 01, 2012 61.57 62.45 61.19 62.22 889,309 +0.49(+0.79%)
Oct 31, 2012 61.30 61.87 61.05 61.73 1,153,944 +0.28(+0.45%)
Oct 26, 2012 61.45 61.45 61.45 61.45 889,490 +0.04(+0.07%)
Oct 25, 2012 61.57 61.87 61.16 61.41 1,156,060 +0.02(+0.04%)
Oct 24, 2012 61.60 61.90 61.34 61.38 879,231 -0.11(-0.19%)
Oct 23, 2012 61.39 61.93 61.05 61.50 934,079 -0.20(-0.33%)
Oct 19, 2012 62.31 62.40 61.59 61.70 965,553 -1.01(-1.61%)
Oct 18, 2012 62.83 62.89 62.26 62.71 815,824 -0.16(-0.25%)
Oct 17, 2012 62.89 63.05 62.36 62.87 1,017,877 -0.15(-0.23%)
Oct 16, 2012 62.62 63.20 62.62 63.02 1,013,085 +0.61(+0.98%)
Oct 15, 2012 63.07 63.07 62.20 62.40 982,385 -0.09(-0.14%)
Oct 12, 2012 62.88 63.20 62.39 62.49 1,157,222 -0.33(-0.53%)
Oct 11, 2012 62.80 63.25 62.65 62.83 1,091,450 +0.51(+0.82%)
Oct 10, 2012 62.71 62.80 62.18 62.31 1,598,367 -0.68(-1.07%)
Oct 09, 2012 64.54 64.54 62.93 62.99 1,462,358 -1.82(-2.81%)
Oct 08, 2012 64.80 64.97 64.57 64.81 563,929 +0.01(+0.01%)
Oct 05, 2012 64.79 64.97 64.57 64.80 885,048 +0.20(+0.32%)
Oct 04, 2012 64.43 64.66 64.19 64.60 873,494 +0.35(+0.55%)
Oct 03, 2012 64.42 64.59 64.00 64.25 976,137 -0.35(-0.54%)
Oct 02, 2012 64.46 64.66 64.30 64.60 725,326 +0.20(+0.32%)
Oct 01, 2012 64.15 64.83 64.11 64.39 1,186,822 +0.32(+0.50%)
Sep 28, 2012 64.12 64.31 63.71 64.08 1,217,457 -0.15(-0.23%)
Sep 27, 2012 64.38 64.49 63.85 64.22 881,373 +0.33(+0.51%)
Sep 26, 2012 64.37 64.44 63.87 63.90 870,983 -0.54(-0.84%)
Sep 25, 2012 64.77 64.99 64.19 64.44 1,539,569 -0.09(-0.14%)
Sep 24, 2012 64.08 64.59 64.05 64.52 1,430,411 -0.17(-0.26%)
Sep 21, 2012 64.87 64.96 64.57 64.70 1,092,598 +0.08(+0.13%)
Sep 20, 2012 64.42 64.70 64.17 64.61 1,316,378 +0.02(+0.04%)
Sep 19, 2012 64.83 64.99 64.44 64.59 1,040,801 -0.24(-0.38%)
Sep 18, 2012 64.79 64.91 64.58 64.83 987,685 +0.07(+0.10%)
Sep 17, 2012 64.45 64.83 64.33 64.77 1,092,709 +0.20(+0.32%)
Sep 14, 2012 64.07 64.71 63.70 64.57 1,610,228 +0.44(+0.69%)
Sep 13, 2012 63.65 64.34 63.46 64.13 1,215,357 +0.50(+0.78%)
Sep 12, 2012 63.86 63.96 63.58 63.63 1,888,905 -0.20(-0.31%)
Sep 11, 2012 63.42 64.14 63.31 63.82 1,472,799 +0.48(+0.76%)
Sep 10, 2012 63.52 63.62 63.10 63.34 1,313,462 -0.18(-0.28%)
Sep 07, 2012 63.00 63.53 62.91 63.52 1,166,030 +0.55(+0.88%)
Sep 06, 2012 62.66 63.00 62.60 62.97 1,280,110 +0.58(+0.93%)
Sep 05, 2012 62.12 62.63 61.83 62.39 1,552,723 +0.28(+0.46%)
Sep 04, 2012 61.70 62.35 61.51 62.10 1,565,912 +0.49(+0.79%)
Aug 31, 2012 61.63 61.88 61.32 61.62 1,800,175 +0.14(+0.22%)
Aug 30, 2012 61.11 61.66 61.07 61.48 1,349,293 +0.24(+0.38%)
Aug 29, 2012 61.35 61.68 61.22 61.24 1,401,668 -0.24(-0.38%)
Aug 27, 2012 61.34 61.82 61.27 61.48 1,009,392 -0.10(-0.16%)
Aug 24, 2012 61.01 61.68 61.01 61.58 911,508 +0.54(+0.88%)
Aug 23, 2012 61.62 61.64 60.93 61.04 1,304,419 -0.58(-0.95%)
Aug 22, 2012 61.67 61.82 61.43 61.62 1,005,482 -0.14(-0.22%)
Aug 21, 2012 62.13 62.65 61.73 61.76 1,871,271 -0.34(-0.55%)
Aug 20, 2012 62.01 62.35 61.84 62.10 1,508,284 +0.02(+0.04%)
Aug 17, 2012 61.67 62.19 61.43 62.08 1,471,282 +0.54(+0.87%)
Aug 16, 2012 61.60 61.93 61.48 61.54 1,245,871 -0.23(-0.37%)
Aug 15, 2012 61.57 61.92 61.50 61.77 725,192 +0.09(+0.14%)
Aug 14, 2012 61.96 61.96 61.46 61.68 753,172 -0.12(-0.20%)
Aug 13, 2012 61.47 61.82 61.29 61.80 911,978 +0.26(+0.42%)
Aug 10, 2012 61.16 61.60 60.83 61.54 1,135,514 +0.32(+0.52%)
Aug 09, 2012 61.30 61.54 61.03 61.23 1,321,395 -0.04(-0.07%)
Aug 08, 2012 61.11 61.63 60.90 61.27 1,462,799 +0.06(+0.11%)
Aug 07, 2012 60.70 61.61 60.70 61.20 1,407,761 +0.57(+0.94%)
Aug 06, 2012 60.42 61.17 60.34 60.64 1,240,460 +0.34(+0.56%)
Aug 03, 2012 60.47 61.11 60.17 60.29 1,612,069 -0.06(-0.09%)
Aug 02, 2012 62.00 62.44 60.09 60.35 2,150,801 -0.62(-1.01%)
Aug 01, 2012 60.52 61.11 60.28 60.97 2,092,682 -0.43(-0.70%)
Jul 31, 2012 61.68 61.99 61.39 61.40 1,194,435 -0.41(-0.66%)
Jul 30, 2012 61.47 61.80 61.04 61.80 2,133,967 +0.22(+0.36%)
Jul 27, 2012 60.76 61.71 60.64 61.58 1,264,877 +1.18(+1.95%)
Jul 26, 2012 60.14 60.52 60.06 60.41 1,396,035 +0.62(+1.04%)
Jul 25, 2012 59.60 60.21 59.39 59.78 932,906 +0.45(+0.75%)
Jul 24, 2012 59.97 60.03 58.94 59.34 1,258,906 -0.70(-1.16%)
Jul 23, 2012 60.19 60.35 59.74 60.04 817,817 -0.62(-1.02%)
Jul 20, 2012 61.28 61.51 60.65 60.65 1,963,707 -0.94(-1.53%)
Jul 19, 2012 61.23 61.73 61.12 61.59 936,920 +0.43(+0.70%)
Jul 18, 2012 60.80 61.44 60.47 61.16 970,916 +0.17(+0.28%)
Jul 17, 2012 60.60 61.08 60.01 60.99 857,692 +0.58(+0.97%)
Jul 16, 2012 60.25 60.60 60.25 60.41 600,014 +0.06(+0.09%)
Jul 13, 2012 60.40 60.64 60.25 60.35 1,237,553 +0.06(+0.09%)
Jul 12, 2012 60.20 60.73 60.15 60.29 1,015,845 -0.54(-0.88%)
Jul 11, 2012 60.66 61.09 60.51 60.83 873,783 +0.16(+0.27%)
Jul 10, 2012 61.07 61.23 60.54 60.67 793,177 -0.12(-0.20%)
Jul 09, 2012 60.89 60.98 60.47 60.79 687,632 -0.15(-0.24%)
Jul 06, 2012 60.71 60.95 60.44 60.94 830,286 -0.16(-0.27%)
Jul 05, 2012 61.24 61.45 60.98 61.10 1,293,246 -0.28(-0.46%)
Jul 03, 2012 60.98 61.63 60.94 61.38 860,777 +0.26(+0.42%)
Jul 02, 2012 60.92 61.15 60.20 61.12 922,988 +0.50(+0.83%)
Jun 29, 2012 59.75 60.62 59.75 60.62 1,241,490 +1.31(+2.20%)
Jun 28, 2012 59.34 59.46 58.71 59.31 1,399,992 -0.28(-0.46%)
Jun 27, 2012 59.35 59.86 59.22 59.59 963,514 +0.58(+0.98%)
Jun 26, 2012 59.50 59.50 58.93 59.01 1,135,872 -0.22(-0.37%)
Jun 25, 2012 59.70 59.76 59.22 59.23 1,189,277 -0.77(-1.28%)
Jun 22, 2012 60.07 60.19 59.72 60.00 1,243,754 +0.21(+0.35%)
Jun 21, 2012 60.73 60.85 59.74 59.79 1,179,290 -0.76(-1.26%)
Jun 20, 2012 60.63 60.73 60.12 60.55 1,346,478 -0.06(-0.11%)
Jun 19, 2012 59.88 60.72 59.80 60.62 1,708,435 +1.07(+1.80%)
Jun 18, 2012 59.57 59.74 59.28 59.55 1,642,114 -0.13(-0.22%)
Jun 15, 2012 59.31 59.69 59.19 59.68 3,557,765 +0.36(+0.62%)
Jun 14, 2012 59.22 59.66 59.09 59.31 1,441,238 +0.12(+0.21%)
Jun 13, 2012 58.99 59.61 58.92 59.19 1,330,073 +0.12(+0.21%)
Jun 12, 2012 58.79 59.15 58.39 59.07 1,141,742 +0.25(+0.43%)
Jun 11, 2012 59.80 59.80 58.79 58.82 1,182,656 -0.59(-1.00%)
Jun 08, 2012 59.01 59.43 58.90 59.41 1,020,063 +0.29(+0.49%)
Jun 07, 2012 59.60 59.74 58.97 59.12 1,403,472 +0.14(+0.23%)
Jun 06, 2012 58.71 59.12 58.44 58.98 1,519,289 +0.47(+0.80%)
Jun 05, 2012 57.96 58.66 57.75 58.51 1,202,732 +0.33(+0.57%)
Jun 04, 2012 58.11 58.25 57.68 58.18 1,580,040 -0.02(-0.03%)
Jun 01, 2012 58.42 58.62 58.09 58.20 1,797,226 -0.75(-1.27%)
May 31, 2012 59.22 59.46 58.68 58.95 2,534,491 -0.25(-0.42%)
May 30, 2012 59.56 59.61 59.14 59.20 1,364,252 -0.69(-1.14%)
May 29, 2012 60.37 60.41 59.29 59.88 1,822,470 -0.10(-0.17%)
May 25, 2012 60.25 60.40 59.79 59.99 1,148,053 -0.24(-0.40%)
May 24, 2012 59.87 60.42 59.87 60.23 1,080,468 +0.25(+0.42%)
May 23, 2012 60.24 60.27 59.33 59.98 988,553 -0.30(-0.49%)
May 22, 2012 60.77 60.91 60.11 60.28 1,144,746 -0.49(-0.81%)
May 21, 2012 59.96 60.77 59.90 60.77 1,558,035 +0.97(+1.62%)
May 18, 2012 60.58 60.69 59.63 59.80 1,710,191 -0.48(-0.80%)
May 17, 2012 61.07 61.17 60.12 60.28 1,615,390 -0.94(-1.54%)
May 16, 2012 61.41 61.45 61.13 61.23 935,840 -0.02(-0.04%)
May 15, 2012 61.50 61.81 61.08 61.25 887,439 -0.40(-0.64%)
May 14, 2012 61.51 62.02 61.26 61.65 785,142 -0.23(-0.36%)
May 11, 2012 61.53 62.27 61.37 61.87 1,150,115 +0.11(+0.18%)
May 10, 2012 61.59 62.07 61.48 61.76 1,350,389 +0.48(+0.79%)
May 09, 2012 61.45 61.78 60.95 61.28 943,014 -0.57(-0.93%)
May 08, 2012 61.55 61.91 61.47 61.85 1,684,429 +0.01(+0.01%)
May 07, 2012 61.64 62.05 61.57 61.84 697,284 +0.02(+0.04%)
May 04, 2012 62.36 62.45 61.78 61.82 835,889 -0.77(-1.24%)
May 03, 2012 62.36 62.94 62.26 62.59 1,348,437 +0.12(+0.19%)
May 02, 2012 62.31 63.02 61.95 62.47 1,520,550 +0.01(+0.01%)
May 01, 2012 62.99 63.15 62.07 62.46 1,566,664 -0.77(-1.22%)
Apr 30, 2012 62.80 63.33 62.70 63.23 1,341,727 +0.39(+0.62%)
Apr 27, 2012 62.82 63.00 62.35 62.85 989,342 +0.52(+0.84%)
Apr 26, 2012 61.64 62.51 61.52 62.32 926,962 +0.35(+0.56%)
Apr 25, 2012 61.58 62.01 61.45 61.98 917,192 +0.67(+1.09%)
Apr 24, 2012 61.07 61.34 60.87 61.31 1,010,506 +0.33(+0.54%)
Apr 23, 2012 61.26 61.37 60.74 60.98 786,259 -0.63(-1.02%)
Apr 20, 2012 61.53 61.78 61.46 61.61 1,276,763 +0.19(+0.30%)
Apr 19, 2012 61.62 61.81 61.19 61.42 1,120,310 -0.06(-0.09%)
Apr 18, 2012 61.57 62.02 61.45 61.48 1,089,445 -0.26(-0.42%)
Apr 17, 2012 60.70 61.86 60.70 61.74 1,462,022 +1.27(+2.09%)
Apr 16, 2012 60.58 60.85 60.16 60.47 1,729,860 +0.19(+0.31%)
Apr 13, 2012 61.49 61.74 60.28 60.28 2,091,566 -1.20(-1.95%)
Apr 12, 2012 61.28 61.62 60.94 61.49 1,829,806 +0.19(+0.30%)
Apr 11, 2012 61.60 61.91 61.24 61.30 1,544,307 +0.03(+0.05%)
Apr 10, 2012 61.58 61.74 61.19 61.27 1,440,968 -0.55(-0.89%)
Apr 09, 2012 61.81 62.03 61.70 61.82 1,041,753 -0.77(-1.24%)
Apr 05, 2012 62.48 62.63 62.35 62.59 1,153,005 -0.09(-0.14%)
Apr 04, 2012 62.65 62.86 62.45 62.68 1,311,194 -0.30(-0.47%)
Apr 03, 2012 62.86 63.07 62.48 62.98 1,207,662 +0.18(+0.28%)
Apr 02, 2012 62.40 63.07 62.33 62.80 1,130,257 +0.21(+0.33%)
Mar 30, 2012 62.47 62.90 62.31 62.59 1,250,729 +0.44(+0.71%)
Mar 29, 2012 62.31 62.31 61.76 62.15 1,154,929 -0.35(-0.57%)
Mar 28, 2012 62.61 62.87 62.15 62.50 1,155,176 -0.18(-0.28%)
Mar 27, 2012 62.66 62.87 62.61 62.68 905,833 +0.07(+0.12%)
Mar 26, 2012 61.66 62.61 61.57 62.61 1,187,980 +1.02(+1.66%)
Mar 23, 2012 61.96 62.07 61.53 61.58 825,386 -0.39(-0.62%)
Mar 22, 2012 61.81 62.13 61.51 61.97 715,227 +0.04(+0.07%)
Mar 21, 2012 62.07 62.26 61.76 61.93 1,056,509 -0.21(-0.34%)
Mar 20, 2012 62.39 62.49 61.86 62.14 1,031,183 -0.61(-0.98%)
Mar 19, 2012 62.70 62.87 62.40 62.75 1,232,545 -0.21(-0.33%)
Mar 16, 2012 63.03 63.07 62.63 62.96 2,199,087 +0.02(+0.03%)
Mar 15, 2012 62.51 63.03 62.24 62.94 1,232,994 +0.39(+0.63%)
Mar 14, 2012 62.74 62.79 62.36 62.55 1,641,588 -0.16(-0.26%)
Mar 13, 2012 62.07 62.78 62.01 62.71 1,490,290 +0.88(+1.42%)
Mar 12, 2012 61.93 62.32 61.64 61.83 1,611,453 -0.09(-0.14%)
Mar 09, 2012 61.70 62.50 61.64 61.92 1,528,777 +0.18(+0.29%)
Mar 08, 2012 61.27 61.80 60.85 61.74 1,482,523 +0.93(+1.52%)
Mar 07, 2012 60.51 60.92 60.41 60.82 1,326,494 +0.36(+0.60%)
Mar 06, 2012 60.65 60.79 60.27 60.45 1,431,775 -0.46(-0.75%)
Mar 05, 2012 61.29 61.47 60.56 60.91 1,321,715 -0.53(-0.86%)
Mar 02, 2012 61.20 61.57 60.96 61.44 1,159,812 +0.23(+0.38%)
Mar 01, 2012 61.08 61.26 60.78 61.21 1,647,254 +0.13(+0.21%)
Feb 29, 2012 61.66 61.91 61.03 61.08 1,704,619 -0.80(-1.30%)
Feb 28, 2012 61.83 62.15 61.71 61.88 1,525,876 +0.08(+0.13%)
Feb 27, 2012 61.61 61.92 61.31 61.80 1,309,086 -0.13(-0.21%)
Feb 24, 2012 61.55 62.03 61.50 61.93 1,395,770 +0.67(+1.09%)
Feb 23, 2012 61.50 61.63 61.18 61.26 1,243,268 -0.30(-0.49%)
Feb 22, 2012 61.91 62.01 61.51 61.57 1,341,930 -0.22(-0.36%)
Feb 21, 2012 62.11 62.19 61.68 61.79 1,540,475 -0.23(-0.37%)
Feb 17, 2012 62.25 62.50 61.83 62.03 1,384,737 -0.17(-0.27%)
Feb 16, 2012 61.91 62.28 61.87 62.19 1,241,651 +0.28(+0.45%)
Feb 15, 2012 61.58 62.12 61.40 61.91 1,431,707 +0.45(+0.73%)
Feb 14, 2012 61.66 61.66 61.18 61.46 2,195,433 -0.13(-0.21%)
Feb 13, 2012 61.30 61.74 61.11 61.59 1,695,897 +0.35(+0.58%)
Feb 10, 2012 61.31 61.50 60.94 61.24 2,144,028 -0.34(-0.56%)
Feb 09, 2012 61.71 61.82 61.30 61.58 1,406,266 +0.03(+0.05%)
Feb 08, 2012 62.00 62.07 61.42 61.55 1,856,142 -0.56(-0.90%)
Feb 07, 2012 62.15 63.80 61.52 62.11 3,925,096 -2.42(-3.75%)
Feb 06, 2012 63.72 64.56 63.57 64.53 1,678,618 +0.50(+0.78%)
Feb 03, 2012 64.00 64.18 63.75 64.04 1,224,350 +0.42(+0.67%)
Feb 02, 2012 63.89 63.96 63.30 63.61 796,678 -0.10(-0.15%)
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.