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: 4:10 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 (%)
Apr 30, 2009 46.62 47.26 45.88 45.88 5,069,733 -0.33(-0.72%)
Apr 29, 2009 47.58 47.58 45.94 46.22 5,790,799 -0.94(-1.99%)
Apr 28, 2009 48.63 49.16 46.85 47.16 4,567,790 -2.07(-4.21%)
Apr 27, 2009 47.40 49.73 47.39 49.23 3,916,620 +1.84(+3.87%)
Apr 24, 2009 48.69 48.75 47.23 47.39 4,046,734 -1.18(-2.44%)
Apr 23, 2009 50.45 50.67 47.86 48.58 4,378,389 -2.23(-4.39%)
Apr 22, 2009 51.12 51.92 50.59 50.81 2,594,444 -0.57(-1.11%)
Apr 21, 2009 51.41 53.10 50.87 51.38 1,858,768 -0.52(-1.01%)
Apr 20, 2009 51.61 52.76 51.54 51.90 2,060,100 +0.10(+0.19%)
Apr 17, 2009 51.59 52.19 51.10 51.80 2,300,826 +0.29(+0.56%)
Apr 16, 2009 51.48 51.73 50.65 51.51 1,602,299 +0.32(+0.62%)
Apr 15, 2009 51.82 52.28 50.64 51.19 1,888,237 -0.62(-1.20%)
Apr 14, 2009 50.87 52.32 50.84 51.82 3,027,254 +0.80(+1.56%)
Apr 13, 2009 50.90 51.41 50.54 51.02 1,785,727 +0.01(+0.01%)
Apr 09, 2009 50.97 51.22 50.59 51.01 1,569,469 +0.62(+1.23%)
Apr 08, 2009 49.69 50.62 49.56 50.39 1,630,008 +0.78(+1.58%)
Apr 07, 2009 49.14 50.12 48.77 49.61 1,302,215 -0.05(-0.11%)
Apr 06, 2009 49.78 50.71 49.28 49.66 1,463,156 -0.39(-0.77%)
Apr 03, 2009 50.70 51.03 49.55 50.05 1,754,099 -0.63(-1.24%)
Apr 02, 2009 51.43 51.74 50.42 50.68 2,015,706 +0.30(+0.60%)
Apr 01, 2009 50.59 50.62 49.28 50.37 2,478,427 -0.64(-1.25%)
Mar 31, 2009 50.79 51.86 49.96 51.01 1,913,758 +0.65(+1.30%)
Mar 30, 2009 51.09 51.88 50.07 50.36 2,071,789 +0.08(+0.17%)
Mar 26, 2009 50.45 50.89 48.79 50.28 2,511,942 -0.11(-0.21%)
Mar 25, 2009 50.53 51.29 49.74 50.38 2,155,606 +0.27(+0.55%)
Mar 24, 2009 49.99 50.85 49.99 50.11 1,612,449 -0.28(-0.56%)
Mar 23, 2009 49.45 50.43 49.39 50.39 1,882,779 +1.40(+2.87%)
Mar 20, 2009 48.69 50.21 48.25 48.99 3,144,275 +0.87(+1.81%)
Mar 19, 2009 50.31 50.31 47.79 48.11 2,683,272 -1.78(-3.57%)
Mar 18, 2009 49.66 50.57 49.04 49.90 1,560,386 +0.08(+0.17%)
Mar 17, 2009 49.49 49.83 48.92 49.81 1,669,713 +0.45(+0.91%)
Mar 16, 2009 49.68 50.50 49.32 49.36 1,541,227 -0.08(-0.17%)
Mar 13, 2009 48.59 49.68 48.32 49.45 0 +0.93(+1.92%)
Mar 12, 2009 46.99 48.59 46.41 48.52 2,590,829 +1.81(+3.87%)
Mar 11, 2009 48.15 48.15 46.66 46.71 2,232,451 -0.92(-1.93%)
Mar 10, 2009 48.03 48.05 47.13 47.63 2,664,800 +0.33(+0.71%)
Mar 09, 2009 48.32 48.61 46.99 47.29 3,215,337 -1.37(-2.82%)
Mar 06, 2009 48.30 49.34 47.76 48.67 0 +0.40(+0.82%)
Mar 05, 2009 48.34 48.84 47.88 48.27 3,109,453 -0.80(-1.63%)
Mar 04, 2009 49.18 49.87 48.57 49.07 2,433,087 +0.98(+2.04%)
Mar 02, 2009 47.87 48.84 46.84 48.09 4,908,488 +1.37(+2.94%)
Feb 27, 2009 48.45 49.00 46.66 46.72 0 -2.42(-4.93%)
Feb 26, 2009 51.08 51.61 49.11 49.14 1,705,888 -1.91(-3.74%)
Feb 25, 2009 51.93 51.93 50.46 51.05 2,416,742 -0.76(-1.47%)
Feb 24, 2009 51.45 52.82 50.96 51.81 2,697,830 -0.01(-0.01%)
Feb 23, 2009 53.07 53.07 51.53 51.82 2,406,081 -0.72(-1.38%)
Feb 20, 2009 52.33 53.08 52.14 52.54 2,961,069 -0.13(-0.24%)
Feb 19, 2009 51.81 53.28 51.81 52.67 1,666,773 +0.19(+0.36%)
Feb 18, 2009 52.94 52.98 52.17 52.48 1,359,807 -0.05(-0.09%)
Feb 17, 2009 52.76 53.18 52.09 52.53 1,965,093 -0.79(-1.49%)
Feb 13, 2009 53.86 53.92 53.10 53.32 1,595,017 -0.48(-0.88%)
Feb 12, 2009 52.97 53.80 52.54 53.80 2,050,246 +0.29(+0.54%)
Feb 11, 2009 53.22 53.83 52.90 53.51 1,991,358 +0.15(+0.28%)
Feb 10, 2009 54.46 54.97 53.04 53.36 2,330,251 -1.61(-2.92%)
Feb 09, 2009 56.01 56.03 54.20 54.97 2,071,833 -0.96(-1.71%)
Feb 06, 2009 56.25 56.47 55.54 55.92 1,726,450 +0.03(+0.05%)
Feb 05, 2009 55.52 56.32 55.41 55.89 2,000,777 +0.14(+0.24%)
Feb 04, 2009 55.86 57.07 55.31 55.76 2,269,837 +0.05(+0.09%)
Feb 03, 2009 54.82 55.90 54.64 55.71 2,472,810 +0.74(+1.35%)
Feb 02, 2009 54.42 55.51 54.01 54.97 2,566,567 +0.11(+0.21%)
Jan 30, 2009 53.95 55.28 53.68 54.85 0 +1.01(+1.88%)
Jan 29, 2009 52.51 54.48 52.29 53.84 4,493,774 +0.97(+1.83%)
Jan 28, 2009 58.11 58.20 52.24 52.88 7,812,219 -3.09(-5.53%)
Jan 27, 2009 55.47 56.32 54.91 55.97 2,447,379 +1.25(+2.29%)
Jan 26, 2009 54.20 55.47 54.02 54.72 2,801,958 +0.80(+1.48%)
Jan 23, 2009 55.07 55.07 53.40 53.92 3,269,550 -1.68(-3.01%)
Jan 22, 2009 53.94 55.76 53.86 55.59 2,404,981 +1.03(+1.90%)
Jan 21, 2009 54.24 54.71 52.99 54.56 2,634,003 +1.00(+1.86%)
Jan 20, 2009 54.70 55.40 53.47 53.56 2,147,375 -1.18(-2.15%)
Jan 16, 2009 54.35 55.02 54.02 54.74 2,105,791 +0.88(+1.64%)
Jan 15, 2009 53.29 53.90 52.48 53.86 2,533,911 +0.25(+0.46%)
Jan 14, 2009 53.72 54.08 53.09 53.61 2,316,400 -0.77(-1.42%)
Jan 13, 2009 53.59 55.00 53.44 54.38 2,394,724 +0.78(+1.46%)
Jan 12, 2009 53.60 54.67 53.24 53.59 2,332,776 -0.21(-0.39%)
Jan 09, 2009 53.18 55.09 53.18 53.80 3,032,096 +1.64(+3.14%)
Jan 08, 2009 50.80 52.30 50.51 52.17 2,040,350 +1.09(+2.14%)
Jan 07, 2009 51.04 51.67 50.78 51.07 2,455,698 -0.54(-1.05%)
Jan 06, 2009 52.32 53.28 51.40 51.61 1,991,709 -0.55(-1.06%)
Jan 05, 2009 52.60 52.82 51.68 52.17 1,381,238 -0.57(-1.07%)
Jan 02, 2009 51.77 52.87 51.10 52.73 0 +1.11(+2.15%)
Jan 01, 2009 51.12 52.08 50.85 51.62 0 +0.00(+0.00%)
Dec 31, 2008 51.12 52.08 50.85 51.62 1,667,169 +0.51(+1.00%)
Dec 30, 2008 49.75 51.12 49.67 51.11 969,372 +1.54(+3.11%)
Dec 29, 2008 50.13 50.13 49.16 49.57 955,982 -0.56(-1.11%)
Dec 26, 2008 50.01 50.21 49.61 50.13 574,639 +0.51(+1.02%)
Dec 24, 2008 49.92 50.20 49.44 49.62 918,548 -0.40(-0.80%)
Dec 23, 2008 51.03 51.31 49.90 50.02 1,342,572 -0.88(-1.72%)
Dec 22, 2008 50.29 50.90 49.95 50.90 1,487,841 +0.52(+1.03%)
Dec 19, 2008 50.78 51.51 49.75 50.38 2,835,290 -0.59(-1.16%)
Dec 18, 2008 51.32 52.50 50.38 50.97 2,068,098 +0.09(+0.18%)
Dec 17, 2008 50.73 51.83 50.05 50.88 1,869,653 -0.63(-1.23%)
Dec 16, 2008 50.18 51.56 49.59 51.51 2,839,737 +1.90(+3.83%)
Dec 15, 2008 48.20 50.17 47.70 49.61 2,875,829 +1.31(+2.70%)
Dec 12, 2008 47.73 48.69 47.45 48.30 0 -0.37(-0.76%)
Dec 11, 2008 47.50 49.48 47.20 48.67 1,886,012 +0.90(+1.88%)
Dec 10, 2008 47.86 48.29 47.09 47.77 2,029,873 +0.51(+1.09%)
Dec 09, 2008 48.79 48.79 46.89 47.26 2,492,760 -1.52(-3.12%)
Dec 08, 2008 49.94 50.30 48.35 48.78 2,648,736 -0.22(-0.44%)
Dec 05, 2008 46.47 49.17 45.92 49.00 2,290,113 +1.90(+4.03%)
Dec 04, 2008 48.05 48.99 46.48 47.10 1,755,611 -1.67(-3.42%)
Dec 03, 2008 47.84 48.84 46.41 48.77 2,355,383 +1.27(+2.67%)
Dec 02, 2008 46.78 47.63 46.46 47.50 2,966,401 +0.92(+1.97%)
Dec 01, 2008 46.94 47.54 46.51 46.58 2,916,613 -1.13(-2.36%)
Nov 28, 2008 47.65 48.29 46.88 47.71 841,735 -0.05(-0.09%)
Nov 26, 2008 46.24 47.83 46.00 47.75 2,702,216 +0.82(+1.74%)
Nov 25, 2008 47.81 48.64 46.57 46.94 2,938,646 -0.17(-0.35%)
Nov 24, 2008 46.51 47.83 46.15 47.10 3,034,430 +1.19(+2.60%)
Nov 21, 2008 45.24 46.08 43.66 45.91 4,253,766 +0.65(+1.44%)
Nov 20, 2008 46.29 47.50 44.77 45.25 4,926,172 -1.25(-2.68%)
Nov 19, 2008 49.60 50.31 46.50 46.50 3,338,010 -3.09(-6.22%)
Nov 18, 2008 48.62 49.83 48.08 49.59 2,752,844 +0.79(+1.62%)
Nov 17, 2008 50.35 51.08 48.80 48.80 2,581,838 -2.04(-4.00%)
Nov 14, 2008 51.87 52.92 50.58 50.83 0 -1.89(-3.59%)
Nov 13, 2008 50.52 52.97 49.56 52.73 4,385,050 +2.36(+4.68%)
Nov 12, 2008 50.57 51.19 49.78 50.37 2,106,946 -0.90(-1.76%)
Nov 11, 2008 52.63 52.84 50.95 51.27 1,953,053 -1.88(-3.53%)
Nov 10, 2008 54.06 54.49 52.48 53.15 1,662,331 +0.03(+0.06%)
Nov 07, 2008 51.79 53.45 51.34 53.12 2,295,843 +1.77(+3.45%)
Nov 06, 2008 52.34 52.83 50.93 51.34 2,944,252 -1.22(-2.33%)
Nov 05, 2008 51.01 53.81 50.81 52.57 2,741,612 -0.20(-0.38%)
Nov 04, 2008 52.97 53.64 51.73 52.77 3,543,109 +0.66(+1.27%)
Nov 03, 2008 52.09 52.39 51.34 52.11 1,915,426 -0.01(-0.01%)
Oct 31, 2008 51.27 52.77 50.24 52.12 0 +0.87(+1.70%)
Oct 30, 2008 50.69 51.52 49.96 51.25 2,458,498 +1.55(+3.13%)
Oct 29, 2008 49.23 51.45 48.84 49.69 3,520,909 +0.48(+0.98%)
Oct 28, 2008 48.99 49.38 47.41 49.21 4,326,810 +1.21(+2.52%)
Oct 27, 2008 49.68 50.16 48.00 48.00 2,499,416 -2.27(-4.51%)
Oct 24, 2008 50.31 51.39 48.08 50.27 3,554,278 -2.34(-4.45%)
Oct 23, 2008 52.78 54.74 50.69 52.61 3,608,382 -0.05(-0.10%)
Oct 22, 2008 52.94 53.68 51.68 52.66 3,085,736 -1.04(-1.94%)
Oct 21, 2008 54.56 55.14 53.59 53.71 1,635,198 -0.63(-1.16%)
Oct 20, 2008 54.11 54.56 52.76 54.34 1,875,334 +0.77(+1.43%)
Oct 17, 2008 55.35 55.35 51.50 53.57 0 -0.01(-0.01%)
Oct 16, 2008 52.82 53.75 50.25 53.58 2,591,796 +0.71(+1.34%)
Oct 15, 2008 55.20 55.38 52.78 52.88 2,240,513 -3.31(-5.89%)
Oct 14, 2008 57.56 58.16 55.11 56.19 2,686,292 +0.62(+1.11%)
Oct 13, 2008 52.00 55.67 51.16 55.57 2,421,690 +4.88(+9.63%)
Oct 10, 2008 52.76 53.39 48.84 50.69 5,589,514 -3.60(-6.63%)
Oct 09, 2008 57.82 58.60 54.07 54.29 4,434,871 -3.73(-6.43%)
Oct 08, 2008 56.61 58.51 56.10 58.02 3,950,094 +1.02(+1.79%)
Oct 07, 2008 59.18 59.45 57.00 57.00 3,537,758 -1.58(-2.69%)
Oct 06, 2008 59.50 60.23 57.40 58.58 3,269,337 -1.68(-2.79%)
Oct 03, 2008 60.85 61.49 60.01 60.26 0 +0.33(+0.55%)
Oct 02, 2008 59.99 60.41 59.44 59.93 1,898,093 -0.29(-0.47%)
Oct 01, 2008 59.93 60.56 59.71 60.21 1,760,649 -0.06(-0.10%)
Sep 30, 2008 60.37 61.04 59.67 60.27 2,062,542 +0.59(+0.98%)
Sep 29, 2008 61.44 62.31 59.64 59.69 2,299,184 -2.16(-3.50%)
Sep 26, 2008 62.04 62.10 61.18 61.85 0 -0.26(-0.41%)
Sep 25, 2008 61.79 62.76 61.19 62.10 1,643,240 +0.70(+1.14%)
Sep 24, 2008 60.52 61.62 60.24 61.41 1,232,967 +0.83(+1.38%)
Sep 23, 2008 60.10 61.23 59.90 60.57 2,456,431 +0.32(+0.54%)
Sep 22, 2008 61.33 62.10 60.25 60.25 1,823,786 -1.70(-2.75%)
Sep 19, 2008 61.62 63.69 60.46 61.95 0 +3.36(+5.74%)
Sep 18, 2008 59.28 60.42 57.09 58.59 4,462,486 -0.52(-0.88%)
Sep 17, 2008 60.08 60.41 59.11 59.11 2,867,943 -1.72(-2.83%)
Sep 16, 2008 60.56 62.01 59.70 60.83 2,405,174 -0.53(-0.87%)
Sep 15, 2008 60.55 62.54 60.53 61.36 1,796,020 -0.19(-0.30%)
Sep 12, 2008 62.57 62.57 61.11 61.55 2,173,640 -1.07(-1.71%)
Sep 11, 2008 62.18 62.71 60.95 62.62 3,725,649 -0.54(-0.86%)
Sep 10, 2008 65.18 65.23 62.98 63.16 2,883,641 -1.80(-2.77%)
Sep 09, 2008 66.02 66.35 64.97 64.97 1,464,028 -0.64(-0.97%)
Sep 08, 2008 64.96 65.66 64.55 65.60 1,347,126 +1.74(+2.73%)
Sep 05, 2008 63.88 64.47 63.58 63.86 0 -0.35(-0.54%)
Sep 04, 2008 65.24 65.43 64.04 64.21 1,241,558 -1.41(-2.14%)
Sep 03, 2008 65.43 65.82 64.96 65.62 1,321,500 +0.02(+0.03%)
Sep 02, 2008 65.91 66.80 65.41 65.59 1,676,900 +0.19(+0.29%)
Aug 29, 2008 65.58 65.98 65.03 65.41 0 -0.12(-0.18%)
Aug 28, 2008 65.86 65.92 65.41 65.53 1,521,049 -0.07(-0.11%)
Aug 27, 2008 65.87 65.99 65.15 65.60 776,027 -0.28(-0.43%)
Aug 26, 2008 65.48 66.04 65.14 65.89 874,244 +0.37(+0.56%)
Aug 25, 2008 66.11 66.11 65.32 65.52 983,411 -0.72(-1.08%)
Aug 22, 2008 66.19 66.33 65.92 66.24 938,697 +0.38(+0.58%)
Aug 21, 2008 64.91 66.01 64.91 65.86 1,574,764 +0.68(+1.05%)
Aug 20, 2008 65.74 65.74 64.75 65.17 1,749,441 -0.30(-0.46%)
Aug 19, 2008 65.36 65.60 65.08 65.47 1,857,607 +0.04(+0.07%)
Aug 18, 2008 65.50 65.96 65.20 65.43 1,425,273 -0.10(-0.16%)
Aug 15, 2008 64.84 65.53 64.78 65.53 0 +0.69(+1.06%)
Aug 14, 2008 64.74 65.33 64.18 64.84 1,267,227 -0.41(-0.63%)
Aug 13, 2008 64.67 65.49 64.63 65.26 1,470,850 +0.62(+0.96%)
Aug 12, 2008 65.02 65.11 64.27 64.64 1,895,094 -0.61(-0.93%)
Aug 11, 2008 65.29 65.37 64.54 65.24 1,790,645 -0.19(-0.29%)
Aug 08, 2008 63.93 65.80 63.79 65.43 2,473,844 +1.54(+2.41%)
Aug 07, 2008 63.18 64.20 63.12 63.89 2,208,892 +0.02(+0.04%)
Aug 06, 2008 63.29 64.25 62.61 63.86 2,247,435 +0.53(+0.84%)
Aug 05, 2008 63.64 64.06 62.30 63.33 2,441,960 -0.04(-0.07%)
Aug 04, 2008 62.85 63.67 62.35 63.38 1,480,085 +0.61(+0.97%)
Aug 01, 2008 63.62 64.25 62.66 62.77 1,473,389 -0.79(-1.24%)
Jul 31, 2008 64.24 64.37 63.35 63.56 2,005,685 -0.62(-0.97%)
Jul 30, 2008 63.58 64.28 63.50 64.18 1,452,799 +0.74(+1.17%)
Jul 29, 2008 63.44 63.83 63.16 63.44 2,410,795 -0.17(-0.27%)
Jul 28, 2008 63.62 64.07 63.36 63.61 2,403,960 -0.02(-0.04%)
Jul 25, 2008 64.99 64.99 63.47 63.63 2,946,015 -0.95(-1.47%)
Jul 24, 2008 64.30 65.84 63.48 64.58 4,117,421 +0.51(+0.79%)
Jul 23, 2008 63.95 64.19 63.42 64.07 3,087,423 +0.10(+0.15%)
Jul 22, 2008 62.52 63.98 62.50 63.98 2,576,816 +1.14(+1.81%)
Jul 21, 2008 63.48 63.78 62.66 62.84 1,923,978 -0.51(-0.80%)
Jul 18, 2008 62.13 63.74 62.13 63.35 2,309,545 +0.78(+1.24%)
Jul 17, 2008 61.73 63.04 61.12 62.57 2,697,793 +1.18(+1.93%)
Jul 16, 2008 59.99 61.41 59.72 61.39 4,294,195 +1.58(+2.64%)
Jul 15, 2008 59.66 60.11 59.36 59.81 6,643,737 +0.08(+0.14%)
Jul 14, 2008 61.14 61.14 59.69 59.73 3,096,314 -1.03(-1.70%)
Jul 11, 2008 61.53 61.62 60.58 60.76 3,363,953 -1.35(-2.18%)
Jul 10, 2008 61.42 62.43 61.38 62.11 4,485,719 +1.26(+2.07%)
Jul 09, 2008 61.32 61.47 60.00 60.86 2,542,797 -0.18(-0.29%)
Jul 08, 2008 60.79 61.11 60.22 61.03 4,871,298 +0.25(+0.41%)
Jul 07, 2008 61.80 61.87 60.29 60.79 1,933,767 -0.85(-1.38%)
Jul 04, 2008 62.13 62.13 61.20 61.64 800,756 +0.00(+0.00%)
Jul 03, 2008 62.13 62.13 61.20 61.64 800,756 +0.04(+0.07%)
Jul 02, 2008 62.34 62.36 61.26 61.60 1,597,360 -0.50(-0.81%)
Jul 01, 2008 60.83 62.13 60.10 62.10 3,996,611 +1.24(+2.04%)
Jun 30, 2008 59.41 61.21 59.25 60.86 2,643,608 +1.12(+1.88%)
Jun 27, 2008 59.02 59.90 59.02 59.73 3,399,265 +0.76(+1.28%)
Jun 26, 2008 58.64 59.64 58.45 58.98 2,103,312 -0.36(-0.61%)
Jun 25, 2008 58.57 59.67 58.42 59.34 2,154,959 +1.00(+1.72%)
Jun 24, 2008 58.99 59.13 57.95 58.33 2,406,120 -0.76(-1.28%)
Jun 23, 2008 59.36 59.41 58.67 59.09 1,422,104 -0.07(-0.13%)
Jun 20, 2008 59.65 59.93 58.88 59.16 1,720,469 -0.48(-0.80%)
Jun 19, 2008 58.79 59.68 58.56 59.64 2,212,257 +0.59(+1.00%)
Jun 18, 2008 59.74 59.78 58.98 59.05 2,404,323 -0.95(-1.58%)
Jun 17, 2008 61.30 61.52 59.83 60.00 1,927,496 -1.24(-2.03%)
Jun 16, 2008 61.52 61.64 61.03 61.24 1,441,737 -0.55(-0.90%)
Jun 13, 2008 61.34 61.85 60.88 61.80 1,269,790 +0.92(+1.51%)
Jun 12, 2008 61.10 61.54 60.53 60.88 1,343,659 -0.04(-0.07%)
Jun 11, 2008 61.84 61.96 60.92 60.92 1,497,686 -1.35(-2.18%)
Jun 10, 2008 61.71 62.28 61.12 62.28 1,473,679 +0.46(+0.75%)
Jun 09, 2008 61.98 62.29 61.18 61.81 1,179,699 +0.04(+0.06%)
Jun 06, 2008 62.58 62.94 61.78 61.78 1,321,243 -1.50(-2.37%)
Jun 05, 2008 63.07 63.30 62.31 63.27 1,176,579 +0.30(+0.48%)
Jun 04, 2008 61.47 63.49 61.47 62.97 1,608,029 +1.21(+1.95%)
Jun 03, 2008 63.24 63.24 61.60 61.77 1,805,590 -1.17(-1.86%)
Jun 02, 2008 63.09 63.52 62.33 62.94 1,146,683 -0.28(-0.44%)
May 30, 2008 63.81 63.94 62.88 63.21 1,414,195 -0.89(-1.39%)
May 29, 2008 63.24 64.28 63.24 64.10 1,322,337 +0.87(+1.37%)
May 28, 2008 63.58 64.03 62.94 63.24 1,574,905 -0.15(-0.24%)
May 27, 2008 62.80 63.53 62.44 63.39 1,381,391 +0.82(+1.32%)
May 26, 2008 62.76 63.04 62.43 62.56 0 +0.00(+0.00%)
May 23, 2008 62.76 63.04 62.43 62.56 1,462,350 -0.61(-0.97%)
May 22, 2008 63.04 63.44 62.67 63.18 1,283,421 -0.04(-0.06%)
May 21, 2008 62.95 63.66 62.34 63.21 2,623,583 +0.25(+0.39%)
May 20, 2008 62.57 63.48 62.35 62.97 2,616,181 +0.29(+0.47%)
May 19, 2008 63.42 63.43 62.55 62.67 2,178,098 -0.69(-1.09%)
May 16, 2008 63.79 64.01 62.70 63.36 2,584,326 -0.75(-1.17%)
May 15, 2008 64.77 64.77 63.74 64.11 1,440,886 -0.49(-0.76%)
May 14, 2008 64.00 65.04 64.00 64.61 1,971,924 +0.23(+0.36%)
May 13, 2008 66.04 66.09 64.32 64.37 2,182,640 -1.65(-2.49%)
May 12, 2008 65.05 66.09 64.27 66.02 1,565,611 +0.91(+1.39%)
May 09, 2008 65.46 65.98 64.71 65.11 637,398 -0.76(-1.15%)
May 08, 2008 65.35 66.17 64.83 65.87 1,195,316 +0.93(+1.43%)
May 07, 2008 66.59 66.81 64.87 64.94 1,387,289 -1.46(-2.20%)
May 06, 2008 66.30 66.78 65.69 66.40 1,094,554 -0.34(-0.52%)
May 05, 2008 65.59 66.75 65.57 66.75 1,153,451 +0.67(+1.02%)
May 02, 2008 67.19 67.19 65.83 66.07 1,305,718 -0.73(-1.09%)
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.