Indicators

Thermo Fisher Scientific (NY: TMO )

571.12 -3.87 (-0.67%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	49.58	50.20	49.08	49.58	3,237,217	-0.64(-1.27%)
May 27, 2010	49.35	50.22	49.25	50.22	4,129,297	+1.72(+3.55%)
May 26, 2010	48.36	49.17	48.26	48.49	3,737,149	+0.24(+0.49%)
May 25, 2010	47.55	48.30	47.29	48.26	5,992,248	-0.29(-0.59%)
May 24, 2010	48.31	49.21	47.79	48.54	3,927,488	+0.10(+0.22%)
May 21, 2010	46.92	48.67	46.80	48.44	5,523,342	+0.98(+2.07%)
May 20, 2010	47.86	48.38	47.45	47.46	4,602,389	-1.89(-3.82%)
May 19, 2010	49.52	50.17	48.93	49.34	2,867,106	-0.55(-1.11%)
May 18, 2010	50.75	51.06	49.64	49.89	105	-0.40(-0.80%)
May 17, 2010	50.19	50.62	49.51	50.29	3,818,764	+0.29(+0.57%)
May 14, 2010	50.01	51.56	49.52	50.01	4,675,215	-1.19(-2.33%)
May 13, 2010	51.99	52.26	51.06	51.20	2,804,112	+0.01(+0.02%)
May 12, 2010	51.19	52.44	51.06	51.19	3,661,116	+0.00(+0.00%)
May 11, 2010	51.35	51.61	51.05	51.19	4,564,988	-0.43(-0.83%)
May 10, 2010	50.82	51.74	50.73	51.62	4,986,332	+2.66(+5.43%)
May 07, 2010	50.43	50.66	48.58	48.96	6,004,313	-2.56(-4.97%)
May 06, 2010	51.52	52.24	46.70	51.52	105	+0.08(+0.15%)
May 05, 2010	51.99	52.27	51.39	51.45	4,742,345	-0.45(-0.86%)
May 04, 2010	52.39	52.39	51.14	51.89	5,554,099	-0.94(-1.78%)

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.