Skip to main content

Bristol-Myers Squibb (NY: BMY )

39.66 +0.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 43.20 43.54 42.49 42.82 15,994,513 -0.29(-0.67%)
Oct 31, 2014 43.35 43.62 42.47 43.11 25,644,898 -0.59(-1.34%)
Oct 30, 2014 41.28 43.73 41.20 43.70 38,257,868 +3.57(+8.90%)
Oct 29, 2014 40.12 40.15 39.72 40.12 8,918,139 -0.03(-0.07%)
Oct 28, 2014 39.84 40.52 39.83 40.15 13,723,129 +0.50(+1.25%)
Oct 27, 2014 39.76 39.73 39.33 39.66 10,056,895 -0.07(-0.19%)
Oct 24, 2014 38.94 40.27 38.88 39.73 12,187,580 +0.84(+2.15%)
Oct 23, 2014 38.52 39.18 38.52 38.89 10,111,627 +0.49(+1.27%)
Oct 22, 2014 38.53 38.75 38.28 38.41 8,405,426 -0.08(-0.21%)
Oct 21, 2014 37.79 38.61 37.61 38.49 9,143,928 +1.03(+2.75%)
Oct 20, 2014 37.32 37.51 37.09 37.46 7,924,684 +0.10(+0.28%)
Oct 17, 2014 36.72 37.62 36.61 37.35 12,798,085 +0.89(+2.44%)
Oct 16, 2014 36.21 36.78 36.12 36.46 9,702,720 +0.19(+0.53%)
Oct 15, 2014 35.83 36.40 35.22 36.27 10,086,168 +0.03(+0.08%)
Oct 14, 2014 36.56 36.81 36.01 36.24 6,705,193 -0.13(-0.35%)
Oct 13, 2014 37.22 37.31 36.28 36.37 6,818,496 -0.88(-2.37%)
Oct 10, 2014 36.87 37.79 36.87 37.25 11,375,917 +0.58(+1.58%)
Oct 09, 2014 37.18 37.52 36.65 36.67 8,890,633 -0.53(-1.41%)
Oct 08, 2014 37.00 37.23 36.39 37.20 9,405,470 +0.33(+0.88%)
Oct 07, 2014 37.53 37.63 36.86 36.87 9,414,554 -0.99(-2.62%)
Oct 06, 2014 37.84 37.95 37.44 37.86 7,167,096 +0.19(+0.51%)
Oct 03, 2014 37.42 37.78 37.34 37.67 7,422,998 +0.47(+1.27%)
Oct 02, 2014 37.44 37.71 37.05 37.20 7,952,218 -0.24(-0.63%)
Oct 01, 2014 37.79 37.79 37.23 37.44 8,228,001 -0.21(-0.57%)
Sep 30, 2014 38.03 38.22 37.62 37.65 8,247,018 -0.39(-1.02%)
Sep 29, 2014 37.37 38.38 37.30 38.04 8,593,060 +0.45(+1.19%)
Sep 26, 2014 38.09 38.14 37.25 37.59 7,760,317 -0.38(-1.01%)
Sep 25, 2014 38.19 38.25 37.86 37.97 8,175,202 -0.25(-0.65%)
Sep 24, 2014 37.78 38.33 37.76 38.22 10,132,749 +0.49(+1.31%)
Sep 23, 2014 37.72 37.99 37.39 37.73 5,591,489 -0.28(-0.74%)
Sep 22, 2014 37.89 38.11 37.85 38.01 6,368,491 +0.12(+0.31%)
Sep 19, 2014 37.84 38.08 37.80 37.89 9,628,024 +0.29(+0.76%)
Sep 18, 2014 37.55 37.83 37.46 37.61 6,684,788 +0.18(+0.47%)
Sep 17, 2014 37.58 37.62 37.21 37.43 7,080,109 -0.20(-0.53%)
Sep 16, 2014 36.77 37.64 36.56 37.63 9,521,626 +0.88(+2.40%)
Sep 15, 2014 36.92 37.05 36.60 36.75 5,317,385 -0.23(-0.62%)
Sep 12, 2014 37.25 37.44 36.88 36.97 5,466,513 -0.31(-0.83%)
Sep 11, 2014 37.52 37.72 37.09 37.28 5,587,668 -0.29(-0.78%)
Sep 10, 2014 37.21 37.74 37.11 37.58 8,505,422 +0.44(+1.19%)
Sep 09, 2014 37.70 37.70 37.06 37.14 6,790,942 -0.52(-1.39%)
Sep 08, 2014 37.52 37.70 37.47 37.66 4,715,642 +0.05(+0.14%)
Sep 05, 2014 37.22 37.62 37.06 37.61 7,787,676 +0.42(+1.13%)
Sep 04, 2014 37.27 37.28 37.00 37.19 6,705,959 +0.01(+0.04%)
Sep 03, 2014 37.28 37.34 37.00 37.17 6,483,921 -0.04(-0.10%)
Sep 02, 2014 37.24 37.36 36.89 37.21 5,956,424 -0.05(-0.14%)
Aug 29, 2014 37.27 37.26 37.26 37.26 5,465,440 +0.08(+0.22%)
Aug 28, 2014 36.90 37.26 36.90 37.18 4,671,226 +0.21(+0.58%)
Aug 27, 2014 37.48 37.48 36.86 36.97 6,612,900 -0.38(-1.02%)
Aug 26, 2014 37.33 37.47 37.20 37.35 4,038,546 +0.03(+0.08%)
Aug 25, 2014 36.97 37.44 36.86 37.32 5,705,601 +0.40(+1.10%)
Aug 22, 2014 36.74 36.97 36.72 36.91 6,422,671 +0.14(+0.38%)
Aug 21, 2014 36.75 36.96 36.63 36.77 5,041,374 -0.04(-0.10%)
Aug 20, 2014 36.83 37.00 36.80 36.81 4,825,089 -0.19(-0.52%)
Aug 19, 2014 36.90 37.00 36.66 37.00 5,957,890 +0.23(+0.62%)
Aug 18, 2014 36.74 36.88 36.61 36.77 6,276,101 +0.23(+0.62%)
Aug 15, 2014 36.77 36.91 36.22 36.55 7,238,406 -0.10(-0.28%)
Aug 14, 2014 36.27 36.73 36.17 36.65 7,968,895 +0.48(+1.32%)
Aug 13, 2014 36.30 36.51 36.16 36.17 8,170,132 +0.14(+0.39%)
Aug 12, 2014 36.05 36.33 35.92 36.03 6,206,631 -0.08(-0.22%)
Aug 11, 2014 36.43 36.58 36.05 36.11 4,911,316 -0.07(-0.20%)
Aug 08, 2014 35.88 36.16 35.69 36.19 5,992,992 +0.40(+1.11%)
Aug 07, 2014 36.46 36.55 35.69 35.79 9,199,342 -0.61(-1.68%)
Aug 06, 2014 36.21 36.70 36.09 36.40 6,844,900 +0.09(+0.24%)
Aug 05, 2014 36.58 36.73 36.15 36.31 7,620,155 -0.46(-1.24%)
Aug 04, 2014 36.65 36.94 36.55 36.77 8,084,689 +0.12(+0.34%)
Aug 01, 2014 37.36 37.50 36.57 36.64 10,816,965 -0.60(-1.60%)
Jul 31, 2014 37.24 37.62 37.14 37.24 11,122,297 -0.37(-0.98%)
Jul 30, 2014 37.67 37.74 37.28 37.61 12,440,777 +0.08(+0.22%)
Jul 29, 2014 36.72 37.77 36.66 37.52 17,212,452 +0.89(+2.43%)
Jul 28, 2014 36.33 36.72 36.11 36.63 8,670,466 +0.30(+0.83%)
Jul 25, 2014 36.30 36.40 36.06 36.33 7,982,490 -0.05(-0.14%)
Jul 24, 2014 36.02 36.70 35.72 36.38 11,896,824 +0.10(+0.28%)
Jul 23, 2014 36.16 36.41 36.05 36.28 8,509,123 +0.15(+0.41%)
Jul 22, 2014 36.13 36.47 36.10 36.13 6,818,442 +0.15(+0.41%)
Jul 21, 2014 35.94 36.21 35.89 35.99 10,233,603 -0.15(-0.41%)
Jul 18, 2014 35.68 36.18 35.51 36.13 10,127,427 +0.52(+1.45%)
Jul 17, 2014 35.65 35.96 35.48 35.62 7,926,477 -0.28(-0.78%)
Jul 16, 2014 35.94 36.11 35.61 35.90 8,270,303 +0.07(+0.18%)
Jul 15, 2014 36.09 36.30 35.71 35.83 11,253,877 -0.27(-0.75%)
Jul 14, 2014 35.87 36.21 35.65 36.11 8,345,369 +0.34(+0.95%)
Jul 11, 2014 35.60 35.83 35.51 35.77 5,110,337 +0.08(+0.23%)
Jul 10, 2014 35.05 35.91 34.98 35.69 10,618,777 +0.43(+1.23%)
Jul 09, 2014 35.21 35.26 34.98 35.25 6,821,107 +0.04(+0.13%)
Jul 08, 2014 35.14 35.23 34.83 35.21 9,317,575 -0.11(-0.31%)
Jul 07, 2014 35.66 35.74 35.19 35.32 6,685,131 -0.32(-0.89%)
Jul 03, 2014 35.60 35.63 35.63 35.63 4,355,523 +0.15(+0.41%)
Jul 02, 2014 35.07 35.58 35.05 35.49 10,219,904 +0.09(+0.25%)
Jul 01, 2014 35.69 35.69 35.27 35.40 12,011,143 -0.02(-0.06%)
Jun 30, 2014 35.90 36.00 35.31 35.42 13,082,005 -0.39(-1.10%)
Jun 27, 2014 36.18 36.36 35.71 35.82 18,477,952 -0.37(-1.01%)
Jun 26, 2014 36.36 36.44 35.94 36.18 10,786,150 -0.13(-0.36%)
Jun 25, 2014 35.98 36.50 35.86 36.31 22,454,098 +1.04(+2.96%)
Jun 24, 2014 34.86 35.37 34.79 35.27 14,358,105 +0.22(+0.63%)
Jun 23, 2014 35.03 35.09 34.71 35.05 9,015,512 +0.15(+0.44%)
Jun 20, 2014 34.81 35.06 34.68 34.90 21,025,520 -0.04(-0.10%)
Jun 19, 2014 35.17 35.37 34.79 34.93 10,083,572 -0.16(-0.46%)
Jun 18, 2014 34.71 35.15 34.61 35.09 12,433,200 +0.44(+1.26%)
Jun 17, 2014 34.49 34.79 34.40 34.65 10,856,182 +0.14(+0.40%)
Jun 16, 2014 34.44 34.72 34.20 34.52 11,479,005 +0.13(+0.38%)
Jun 13, 2014 34.23 34.59 34.14 34.38 8,607,442 +0.15(+0.45%)
Jun 12, 2014 34.17 34.65 34.11 34.23 9,856,697 -0.06(-0.17%)
Jun 11, 2014 34.18 34.69 34.08 34.29 12,628,013 +0.04(+0.11%)
Jun 10, 2014 33.98 34.41 33.95 34.25 12,088,970 -0.25(-0.72%)
Jun 06, 2014 34.61 34.68 34.35 34.50 10,467,776 +0.03(+0.08%)
Jun 05, 2014 34.71 34.82 33.81 34.47 22,351,198 -0.23(-0.65%)
Jun 04, 2014 35.55 35.62 34.36 34.70 31,513,070 -1.07(-2.98%)
Jun 03, 2014 35.75 35.95 35.56 35.76 7,921,611 -0.08(-0.22%)
Jun 02, 2014 36.44 36.51 35.32 35.84 15,476,982 -0.47(-1.31%)
May 30, 2014 36.19 36.50 36.03 36.32 11,885,931 +0.16(+0.44%)
May 29, 2014 35.96 36.28 35.60 36.16 8,322,880 +0.65(+1.83%)
May 28, 2014 35.70 35.78 35.40 35.51 6,655,891 -0.19(-0.53%)
May 27, 2014 35.70 35.88 35.54 35.70 8,047,716 +0.07(+0.21%)
May 23, 2014 35.65 35.63 35.63 35.63 5,934,963 -0.07(-0.19%)
May 22, 2014 35.47 35.95 35.36 35.69 7,427,382 +0.13(+0.36%)
May 21, 2014 35.72 35.89 35.55 35.57 7,055,503 -0.04(-0.10%)
May 20, 2014 35.87 36.02 35.39 35.60 10,042,331 -0.42(-1.18%)
May 19, 2014 35.50 36.11 35.44 36.03 9,667,747 +0.41(+1.15%)
May 16, 2014 35.82 35.91 35.47 35.62 15,272,038 -0.11(-0.31%)
May 15, 2014 36.15 36.43 35.12 35.73 39,089,852 -2.33(-6.12%)
May 14, 2014 38.14 38.25 37.79 38.06 8,602,512 -0.05(-0.13%)
May 13, 2014 37.98 38.33 37.87 38.11 6,350,485 +0.13(+0.35%)
May 12, 2014 37.62 38.20 37.49 37.98 10,955,430 +0.61(+1.62%)
May 09, 2014 37.17 37.52 36.73 37.37 9,569,093 +0.32(+0.87%)
May 08, 2014 36.93 37.28 36.69 37.05 10,705,078 -0.02(-0.06%)
May 07, 2014 37.09 37.25 36.54 37.07 12,481,719 -0.12(-0.31%)
May 06, 2014 36.49 37.41 36.30 37.19 14,286,424 +0.66(+1.80%)
May 05, 2014 36.18 36.56 35.90 36.53 7,974,793 +0.17(+0.46%)
May 02, 2014 36.14 36.40 35.98 36.36 11,350,970 +0.20(+0.57%)
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.