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

Becton Dickinson (NY: BDX )

239.33 -0.35 (-0.15%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 10, 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 (%)
Mar 31, 2009 51.25 52.33 50.42 51.48 1,896,502 +0.66(+1.30%)
Mar 30, 2009 51.55 52.35 50.53 50.82 2,053,108 +0.08(+0.17%)
Mar 26, 2009 50.91 51.35 49.23 50.73 2,489,293 -0.11(-0.21%)
Mar 25, 2009 50.99 51.75 50.19 50.84 2,136,170 +0.28(+0.55%)
Mar 24, 2009 50.45 51.31 50.45 50.56 1,597,910 -0.28(-0.56%)
Mar 23, 2009 49.90 50.89 49.84 50.85 1,865,803 +1.42(+2.87%)
Mar 20, 2009 49.13 50.67 48.69 49.43 3,115,924 +0.88(+1.81%)
Mar 19, 2009 50.77 50.77 48.23 48.55 2,659,078 -1.80(-3.57%)
Mar 18, 2009 50.11 51.03 49.48 50.35 1,546,316 +0.08(+0.17%)
Mar 17, 2009 49.94 50.28 49.36 50.27 1,654,658 +0.45(+0.91%)
Mar 16, 2009 50.14 50.96 49.77 49.81 1,527,330 -0.08(-0.17%)
Mar 13, 2009 49.03 50.14 48.76 49.90 0 +0.94(+1.92%)
Mar 12, 2009 47.42 49.03 46.83 48.96 2,567,469 +1.82(+3.87%)
Mar 11, 2009 48.59 48.59 47.08 47.13 2,212,322 -0.93(-1.93%)
Mar 10, 2009 48.47 48.49 47.56 48.06 2,640,772 +0.34(+0.71%)
Mar 09, 2009 48.76 49.05 47.42 47.72 3,186,346 -1.39(-2.82%)
Mar 06, 2009 48.74 49.79 48.19 49.11 0 +0.15(+0.31%)
Mar 05, 2009 49.03 49.54 48.56 48.96 3,065,905 -0.81(-1.63%)
Mar 04, 2009 49.88 50.58 49.26 49.77 2,399,011 +1.00(+2.04%)
Mar 02, 2009 48.55 49.53 47.51 48.77 4,839,743 +1.39(+2.94%)
Feb 27, 2009 49.14 49.70 47.33 47.38 0 -2.46(-4.93%)
Feb 26, 2009 51.80 52.34 49.81 49.84 1,681,996 -1.94(-3.74%)
Feb 25, 2009 52.67 52.67 51.18 51.77 2,382,895 -0.77(-1.47%)
Feb 24, 2009 52.18 53.57 51.68 52.55 2,660,046 -0.01(-0.01%)
Feb 23, 2009 53.83 53.83 52.26 52.55 2,372,383 -0.73(-1.38%)
Feb 20, 2009 53.08 53.83 52.88 53.29 2,919,598 -0.13(-0.24%)
Feb 19, 2009 52.55 54.03 52.55 53.42 1,643,429 +0.19(+0.36%)
Feb 18, 2009 53.69 53.73 52.91 53.23 1,340,762 -0.05(-0.09%)
Feb 17, 2009 53.51 53.93 52.83 53.27 1,937,571 -0.80(-1.49%)
Feb 13, 2009 54.62 54.69 53.86 54.08 1,572,678 -0.48(-0.88%)
Feb 12, 2009 53.72 54.56 53.28 54.56 2,021,532 +0.29(+0.54%)
Feb 11, 2009 53.97 54.59 53.65 54.27 1,963,469 +0.15(+0.28%)
Feb 10, 2009 55.23 55.75 53.79 54.12 2,297,615 -1.63(-2.93%)
Feb 09, 2009 56.80 56.83 54.97 55.75 2,042,816 -0.97(-1.71%)
Feb 06, 2009 57.05 57.27 56.33 56.72 1,702,271 +0.03(+0.05%)
Feb 05, 2009 56.31 57.12 56.20 56.69 1,972,755 +0.14(+0.24%)
Feb 04, 2009 56.65 57.88 56.10 56.55 2,238,047 +0.05(+0.09%)
Feb 03, 2009 55.60 56.70 55.42 56.50 2,438,178 +0.75(+1.35%)
Feb 02, 2009 55.19 56.30 54.77 55.75 2,530,622 +0.11(+0.21%)
Jan 30, 2009 54.72 56.06 54.45 55.63 0 +1.03(+1.88%)
Jan 29, 2009 53.26 55.25 53.03 54.61 4,430,837 +0.98(+1.83%)
Jan 28, 2009 58.93 59.03 52.98 53.63 7,702,807 -3.14(-5.53%)
Jan 27, 2009 56.26 57.12 55.69 56.77 2,413,103 +1.27(+2.29%)
Jan 26, 2009 54.97 56.26 54.78 55.49 2,762,715 +0.81(+1.48%)
Jan 23, 2009 55.85 55.85 54.15 54.68 3,223,760 -1.70(-3.01%)
Jan 22, 2009 54.71 56.55 54.62 56.38 2,371,299 +1.05(+1.90%)
Jan 21, 2009 55.01 55.49 53.74 55.33 2,597,113 +1.01(+1.86%)
Jan 20, 2009 55.48 56.18 54.23 54.32 2,117,301 -1.19(-2.15%)
Jan 16, 2009 55.12 55.80 54.79 55.52 2,076,298 +0.90(+1.64%)
Jan 15, 2009 54.05 54.67 53.22 54.62 2,498,423 +0.25(+0.46%)
Jan 14, 2009 54.48 54.84 53.85 54.37 2,283,958 -0.78(-1.42%)
Jan 13, 2009 54.35 55.78 54.20 55.15 2,361,186 +0.80(+1.46%)
Jan 12, 2009 54.36 55.45 53.99 54.35 2,300,105 -0.21(-0.39%)
Jan 09, 2009 53.93 55.88 53.93 54.57 2,989,631 +1.66(+3.14%)
Jan 08, 2009 51.52 53.04 51.22 52.91 2,011,774 +1.11(+2.14%)
Jan 07, 2009 51.77 52.40 51.50 51.80 2,421,305 -0.55(-1.05%)
Jan 06, 2009 53.06 54.04 52.13 52.35 1,963,815 -0.56(-1.06%)
Jan 05, 2009 53.34 53.57 52.41 52.91 1,361,894 -0.57(-1.07%)
Jan 02, 2009 52.51 53.62 51.83 53.48 0 +1.13(+2.15%)
Jan 01, 2009 51.84 52.81 51.57 52.36 0 +0.00(+0.00%)
Dec 31, 2008 51.84 52.81 51.57 52.36 1,643,820 +0.52(+1.00%)
Dec 30, 2008 50.46 51.84 50.37 51.84 955,796 +1.56(+3.11%)
Dec 29, 2008 50.84 50.84 49.86 50.27 942,594 -0.57(-1.11%)
Dec 26, 2008 50.72 50.92 50.32 50.84 566,591 +0.51(+1.02%)
Dec 24, 2008 50.63 50.91 50.14 50.33 905,684 -0.41(-0.80%)
Dec 23, 2008 51.75 52.03 50.61 50.73 1,323,769 -0.89(-1.72%)
Dec 22, 2008 51.01 51.62 50.66 51.62 1,467,003 +0.53(+1.03%)
Dec 19, 2008 51.51 52.24 50.46 51.09 2,795,581 -0.60(-1.16%)
Dec 18, 2008 52.05 53.24 51.09 51.69 2,039,134 +0.09(+0.18%)
Dec 17, 2008 51.45 52.57 50.76 51.60 1,843,468 -0.64(-1.23%)
Dec 16, 2008 50.89 52.29 50.30 52.24 2,799,966 +1.93(+3.83%)
Dec 15, 2008 48.89 50.88 48.37 50.31 2,835,552 +1.32(+2.70%)
Dec 12, 2008 48.41 49.39 48.12 48.99 0 -0.38(-0.76%)
Dec 11, 2008 48.18 50.19 47.87 49.36 1,859,598 +0.91(+1.88%)
Dec 10, 2008 48.54 48.97 47.75 48.45 2,001,445 +0.28(+0.57%)
Dec 09, 2008 49.74 49.74 47.80 48.18 2,445,274 -1.55(-3.13%)
Dec 08, 2008 50.91 51.28 49.29 49.73 2,598,278 -0.22(-0.44%)
Dec 05, 2008 47.37 50.13 46.81 49.95 2,246,487 +1.94(+4.03%)
Dec 04, 2008 48.99 49.94 47.38 48.02 1,722,166 -1.70(-3.42%)
Dec 03, 2008 48.77 49.79 47.31 49.71 2,310,513 +1.29(+2.67%)
Dec 02, 2008 47.69 48.55 47.36 48.42 2,909,892 +0.93(+1.97%)
Dec 01, 2008 47.85 48.47 47.41 47.49 2,861,052 -1.15(-2.36%)
Nov 28, 2008 48.57 49.22 47.79 48.64 825,700 -0.05(-0.09%)
Nov 26, 2008 47.13 48.76 46.90 48.68 2,650,739 +0.83(+1.74%)
Nov 25, 2008 48.73 49.58 47.47 47.85 2,882,665 -0.17(-0.35%)
Nov 24, 2008 47.42 48.76 47.05 48.02 2,976,625 +1.22(+2.60%)
Nov 21, 2008 46.12 46.97 44.51 46.80 4,172,732 +0.67(+1.44%)
Nov 20, 2008 47.19 48.42 45.64 46.13 4,832,329 -1.27(-2.68%)
Nov 19, 2008 50.56 51.29 47.40 47.40 3,274,422 -3.15(-6.22%)
Nov 18, 2008 49.56 50.79 49.01 50.55 2,700,403 +0.80(+1.62%)
Nov 17, 2008 51.33 52.07 49.75 49.75 2,532,654 -2.07(-4.00%)
Nov 14, 2008 52.88 53.95 51.57 51.82 0 -1.93(-3.59%)
Nov 13, 2008 51.50 53.99 50.52 53.75 4,301,515 +2.40(+4.68%)
Nov 12, 2008 51.55 52.18 50.75 51.35 2,066,808 -0.92(-1.76%)
Nov 11, 2008 53.65 53.86 51.94 52.26 1,915,848 -1.91(-3.53%)
Nov 10, 2008 55.11 55.55 53.50 54.18 1,630,664 +0.03(+0.06%)
Nov 07, 2008 52.79 54.49 52.33 54.15 2,252,108 +1.81(+3.45%)
Nov 06, 2008 53.36 53.86 51.92 52.34 2,888,165 -1.25(-2.33%)
Nov 05, 2008 52.00 54.85 51.80 53.59 2,689,385 -0.21(-0.38%)
Nov 04, 2008 54.00 54.68 52.73 53.79 3,475,613 +0.67(+1.27%)
Nov 03, 2008 53.11 53.40 52.33 53.12 1,878,937 -0.01(-0.01%)
Oct 31, 2008 52.26 53.79 51.22 53.13 0 +0.89(+1.70%)
Oct 30, 2008 51.67 52.52 50.93 52.24 2,411,664 +1.58(+3.13%)
Oct 29, 2008 50.18 52.45 49.78 50.66 3,453,836 +0.49(+0.98%)
Oct 28, 2008 49.94 50.33 48.33 50.17 4,244,384 +1.23(+2.52%)
Oct 27, 2008 50.64 51.13 48.93 48.93 2,451,802 -2.31(-4.51%)
Oct 24, 2008 51.29 52.39 49.01 51.25 3,486,570 -2.39(-4.45%)
Oct 23, 2008 53.80 55.80 51.67 53.63 3,539,643 -0.05(-0.10%)
Oct 22, 2008 53.96 54.72 52.68 53.69 3,026,953 -1.06(-1.94%)
Oct 21, 2008 55.62 56.21 54.63 54.75 1,604,048 -0.64(-1.16%)
Oct 20, 2008 55.17 55.62 53.78 55.39 1,839,610 +0.78(+1.43%)
Oct 17, 2008 56.42 56.42 52.50 54.61 0 -0.01(-0.01%)
Oct 16, 2008 53.85 54.80 51.23 54.62 2,542,423 +0.72(+1.34%)
Oct 15, 2008 56.27 56.46 53.80 53.90 2,197,832 -3.38(-5.89%)
Oct 14, 2008 58.68 59.29 56.18 57.28 2,635,119 +0.63(+1.11%)
Oct 13, 2008 53.01 56.75 52.15 56.65 2,375,557 +4.98(+9.63%)
Oct 10, 2008 53.79 54.43 49.79 51.67 5,483,034 -3.67(-6.63%)
Oct 09, 2008 58.95 59.74 55.12 55.34 4,350,387 -3.80(-6.43%)
Oct 08, 2008 57.71 59.65 57.19 59.15 3,874,845 +1.04(+1.79%)
Oct 07, 2008 60.32 60.61 58.10 58.10 3,470,364 -1.61(-2.69%)
Oct 06, 2008 60.65 61.40 58.51 59.71 3,207,056 -1.71(-2.79%)
Oct 03, 2008 62.03 62.68 61.17 61.43 0 +0.34(+0.55%)
Oct 02, 2008 61.15 61.59 60.59 61.09 1,861,935 -0.29(-0.47%)
Oct 01, 2008 61.10 61.74 60.87 61.38 1,727,109 -0.06(-0.10%)
Sep 30, 2008 61.54 62.22 60.83 61.44 2,023,251 +0.60(+0.98%)
Sep 29, 2008 62.63 63.52 60.80 60.85 2,255,385 -2.20(-3.50%)
Sep 26, 2008 63.25 63.31 62.37 63.05 0 -0.26(-0.41%)
Sep 25, 2008 62.99 63.98 62.38 63.31 1,611,936 +0.71(+1.14%)
Sep 24, 2008 61.70 62.81 61.41 62.60 1,209,479 +0.85(+1.38%)
Sep 23, 2008 61.27 62.42 61.07 61.75 2,409,636 +0.33(+0.54%)
Sep 22, 2008 62.52 63.31 61.42 61.42 1,789,043 -1.74(-2.75%)
Sep 19, 2008 62.81 64.93 61.63 63.16 0 +3.43(+5.74%)
Sep 18, 2008 60.43 61.60 58.20 59.73 4,377,477 -0.53(-0.88%)
Sep 17, 2008 61.24 61.58 60.26 60.26 2,813,309 -1.75(-2.83%)
Sep 16, 2008 61.74 63.22 60.86 62.01 2,359,356 -0.54(-0.87%)
Sep 15, 2008 61.73 63.75 61.71 62.55 1,761,806 -0.19(-0.31%)
Sep 12, 2008 63.79 63.79 62.30 62.74 2,132,233 -1.09(-1.71%)
Sep 11, 2008 63.39 63.93 62.13 63.84 3,654,676 -0.55(-0.86%)
Sep 10, 2008 66.45 66.50 64.20 64.39 2,828,708 -1.84(-2.77%)
Sep 09, 2008 67.31 67.64 66.23 66.23 1,436,139 -0.65(-0.97%)
Sep 08, 2008 66.22 66.93 65.80 66.88 1,321,464 +1.78(+2.73%)
Sep 05, 2008 65.12 65.72 64.81 65.10 0 -0.57(-0.86%)
Sep 04, 2008 66.72 66.92 65.50 65.67 1,213,958 -1.44(-2.14%)
Sep 03, 2008 66.92 67.31 66.43 67.11 1,292,124 +0.02(+0.03%)
Sep 02, 2008 67.41 68.32 66.90 67.08 1,639,624 +0.19(+0.29%)
Aug 29, 2008 67.07 67.48 66.51 66.89 0 -0.12(-0.18%)
Aug 28, 2008 67.36 67.42 66.89 67.02 1,487,237 -0.08(-0.11%)
Aug 27, 2008 67.37 67.49 66.63 67.09 758,777 -0.29(-0.43%)
Aug 26, 2008 66.97 67.54 66.63 67.38 854,810 +0.38(+0.56%)
Aug 25, 2008 67.61 67.61 66.81 67.01 961,550 -0.73(-1.08%)
Aug 22, 2008 67.70 67.84 67.41 67.74 917,831 +0.39(+0.58%)
Aug 21, 2008 66.39 67.51 66.39 67.35 1,539,758 +0.70(+1.05%)
Aug 20, 2008 67.24 67.24 66.22 66.66 1,710,552 -0.31(-0.46%)
Aug 19, 2008 66.85 67.09 66.56 66.96 1,816,314 +0.05(+0.07%)
Aug 18, 2008 66.99 67.46 66.69 66.92 1,393,590 -0.11(-0.16%)
Aug 15, 2008 66.31 67.02 66.25 67.02 0 +0.70(+1.06%)
Aug 14, 2008 66.21 66.82 65.64 66.32 1,239,057 -0.42(-0.63%)
Aug 13, 2008 66.14 66.98 66.10 66.74 1,438,154 +0.64(+0.96%)
Aug 12, 2008 66.50 66.59 65.73 66.10 1,852,967 -0.62(-0.93%)
Aug 11, 2008 66.77 66.86 66.01 66.72 1,750,840 -0.19(-0.29%)
Aug 08, 2008 65.39 67.30 65.24 66.92 2,418,852 +1.58(+2.41%)
Aug 07, 2008 64.62 65.66 64.55 65.34 2,159,789 +0.02(+0.04%)
Aug 06, 2008 64.73 65.71 64.04 65.32 2,197,476 +0.54(+0.84%)
Aug 05, 2008 65.09 65.52 63.72 64.77 2,387,677 -0.05(-0.07%)
Aug 04, 2008 64.28 65.12 63.77 64.82 1,447,183 +0.62(+0.97%)
Aug 01, 2008 65.07 65.71 64.08 64.20 1,440,636 -0.80(-1.24%)
Jul 31, 2008 65.70 65.84 64.79 65.00 1,961,099 -0.64(-0.97%)
Jul 30, 2008 65.03 65.74 64.94 65.64 1,420,504 +0.76(+1.17%)
Jul 29, 2008 64.88 65.29 64.60 64.88 2,357,204 -0.18(-0.27%)
Jul 28, 2008 65.06 65.52 64.80 65.06 2,350,521 -0.02(-0.04%)
Jul 25, 2008 66.46 66.46 64.91 65.08 2,880,527 -0.97(-1.47%)
Jul 24, 2008 65.76 67.34 64.92 66.05 4,025,893 +0.52(+0.79%)
Jul 23, 2008 65.40 65.65 64.86 65.53 3,018,792 +0.10(+0.15%)
Jul 22, 2008 63.94 65.43 63.92 65.43 2,519,534 +1.16(+1.81%)
Jul 21, 2008 64.92 65.23 64.08 64.27 1,881,209 -0.52(-0.80%)
Jul 18, 2008 63.54 65.19 63.54 64.79 2,258,206 +0.80(+1.24%)
Jul 17, 2008 63.13 64.47 62.51 63.99 2,637,823 +1.21(+1.93%)
Jul 16, 2008 61.36 62.81 61.08 62.78 4,198,737 +1.62(+2.64%)
Jul 15, 2008 61.01 61.47 60.71 61.17 6,496,051 +0.08(+0.14%)
Jul 14, 2008 62.53 62.53 61.04 61.08 3,027,485 -1.06(-1.70%)
Jul 11, 2008 62.93 63.02 61.96 62.14 3,289,174 -1.39(-2.18%)
Jul 10, 2008 62.81 63.85 62.77 63.52 4,386,004 +1.29(+2.07%)
Jul 09, 2008 62.71 62.87 61.37 62.24 2,486,272 -0.18(-0.29%)
Jul 08, 2008 62.17 62.50 61.59 62.42 4,763,012 +0.25(+0.41%)
Jul 07, 2008 63.20 63.27 61.66 62.17 1,890,781 -0.87(-1.38%)
Jul 04, 2008 63.54 63.54 62.59 63.04 782,956 +0.00(+0.00%)
Jul 03, 2008 63.54 63.54 62.59 63.04 782,956 +0.05(+0.07%)
Jul 02, 2008 63.76 63.78 62.65 63.00 1,561,852 -0.51(-0.81%)
Jul 01, 2008 62.21 63.54 61.47 63.51 3,907,769 +1.27(+2.04%)
Jun 30, 2008 60.76 62.60 60.60 62.24 2,584,842 +1.15(+1.88%)
Jun 27, 2008 60.36 61.27 60.36 61.09 3,323,702 +0.77(+1.28%)
Jun 26, 2008 59.97 60.99 59.78 60.32 2,056,557 -0.37(-0.61%)
Jun 25, 2008 59.90 61.03 59.74 60.68 2,107,056 +1.03(+1.72%)
Jun 24, 2008 60.33 60.48 59.27 59.66 2,352,634 -0.77(-1.28%)
Jun 23, 2008 60.71 60.76 60.00 60.43 1,390,492 -0.08(-0.13%)
Jun 20, 2008 61.01 61.29 60.22 60.51 1,682,224 -0.49(-0.80%)
Jun 19, 2008 60.13 61.04 59.89 61.00 2,163,080 +0.60(+1.00%)
Jun 18, 2008 61.10 61.14 60.32 60.39 2,350,877 -0.97(-1.58%)
Jun 17, 2008 62.70 62.92 61.19 61.37 1,884,649 -1.27(-2.03%)
Jun 16, 2008 62.92 63.04 62.42 62.64 1,409,688 -0.57(-0.90%)
Jun 13, 2008 62.74 63.26 62.26 63.20 1,241,564 +0.94(+1.51%)
Jun 12, 2008 62.49 62.94 61.91 62.26 1,313,791 -0.05(-0.07%)
Jun 11, 2008 63.25 63.36 62.30 62.31 1,464,393 -1.39(-2.18%)
Jun 10, 2008 63.11 63.69 62.51 63.69 1,440,920 +0.47(+0.75%)
Jun 09, 2008 63.39 63.71 62.58 63.22 1,153,475 +0.04(+0.06%)
Jun 06, 2008 64.01 64.37 63.18 63.18 1,291,873 -1.53(-2.37%)
Jun 05, 2008 64.50 64.74 63.73 64.71 1,150,425 +0.31(+0.48%)
Jun 04, 2008 62.87 64.93 62.87 64.41 1,572,284 +1.23(+1.95%)
Jun 03, 2008 64.68 64.68 63.00 63.17 1,765,453 -1.19(-1.86%)
Jun 02, 2008 64.53 64.96 63.75 64.37 1,121,193 -0.28(-0.44%)
May 30, 2008 65.26 65.39 64.31 64.65 1,382,758 -0.91(-1.39%)
May 29, 2008 64.68 65.75 64.68 65.56 1,292,943 +0.89(+1.37%)
May 28, 2008 65.03 65.48 64.37 64.67 1,539,896 -0.15(-0.24%)
May 27, 2008 64.23 64.97 63.86 64.83 1,350,683 +0.84(+1.32%)
May 26, 2008 64.18 64.47 63.85 63.98 0 +0.00(+0.00%)
May 23, 2008 64.18 64.47 63.85 63.98 1,429,843 -0.63(-0.97%)
May 22, 2008 64.47 64.88 64.10 64.61 1,254,891 -0.04(-0.06%)
May 21, 2008 64.38 65.11 63.76 64.65 2,565,263 +0.25(+0.39%)
May 20, 2008 63.99 64.93 63.77 64.40 2,558,025 +0.30(+0.47%)
May 19, 2008 64.86 64.87 63.98 64.10 2,129,680 -0.70(-1.09%)
May 16, 2008 65.24 65.47 64.12 64.80 2,526,878 -0.77(-1.17%)
May 15, 2008 66.24 66.24 65.19 65.57 1,408,856 -0.51(-0.76%)
May 14, 2008 65.45 66.52 65.45 66.07 1,928,089 +0.24(+0.36%)
May 13, 2008 67.54 67.60 65.78 65.84 2,134,121 -1.68(-2.49%)
May 12, 2008 66.53 67.59 65.73 67.52 1,530,809 +0.93(+1.39%)
May 09, 2008 66.95 67.48 66.18 66.59 623,229 -0.77(-1.15%)
May 08, 2008 66.84 67.67 66.30 67.37 1,168,745 +0.95(+1.43%)
May 07, 2008 68.10 68.33 66.34 66.42 1,356,450 -1.49(-2.20%)
May 06, 2008 67.80 68.30 67.18 67.91 1,070,223 -0.35(-0.52%)
May 05, 2008 67.08 68.26 67.06 68.26 1,127,811 +0.69(+1.02%)
May 02, 2008 68.72 68.72 67.32 67.57 1,276,693 -0.74(-1.09%)
May 01, 2008 68.89 68.89 67.67 68.32 1,720,247 -0.12(-0.18%)
Apr 30, 2008 68.11 68.83 68.05 68.44 1,753,368 +0.42(+0.62%)
Apr 29, 2008 67.37 68.15 67.32 68.02 1,288,137 +0.22(+0.33%)
Apr 28, 2008 68.06 68.15 67.61 67.80 1,755,860 +0.28(+0.41%)
Apr 25, 2008 66.45 67.78 66.45 67.52 1,781,251 +1.03(+1.55%)
Apr 24, 2008 66.22 66.95 66.07 66.49 1,873,042 +0.96(+1.47%)
Apr 23, 2008 67.25 67.27 64.78 65.52 3,122,321 +0.77(+1.19%)
Apr 22, 2008 65.67 65.95 64.56 64.75 1,255,100 -0.94(-1.43%)
Apr 21, 2008 64.31 65.84 64.31 65.69 1,835,275 +1.14(+1.77%)
Apr 18, 2008 63.16 64.94 62.74 64.55 2,387,387 +2.06(+3.30%)
Apr 17, 2008 64.17 64.31 62.44 62.49 2,382,261 -1.73(-2.69%)
Apr 16, 2008 64.42 64.42 63.83 64.22 1,768,141 +0.04(+0.06%)
Apr 15, 2008 64.94 64.99 63.97 64.18 1,073,854 -0.47(-0.73%)
Apr 14, 2008 65.07 65.16 64.44 64.66 717,775 -0.45(-0.69%)
Apr 11, 2008 64.91 65.48 64.91 65.11 980,296 -0.44(-0.68%)
Apr 10, 2008 65.62 65.91 65.33 65.55 833,654 -0.06(-0.09%)
Apr 09, 2008 65.99 66.46 65.39 65.61 1,063,556 -0.26(-0.39%)
Apr 08, 2008 64.36 66.03 64.36 65.88 1,407,233 +1.19(+1.83%)
Apr 07, 2008 66.22 66.45 64.24 64.69 2,625,847 -1.20(-1.82%)
Apr 04, 2008 64.42 66.52 64.42 65.89 2,296,252 +1.44(+2.23%)
Apr 03, 2008 65.07 65.44 64.26 64.45 2,267,633 -0.67(-1.02%)
Apr 02, 2008 67.12 67.17 65.09 65.12 2,236,819 -1.68(-2.51%)
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.