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

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 97.80 98.77 97.43 98.62 859,298 +1.30(+1.33%)
Mar 28, 2014 97.45 98.31 97.05 97.32 961,163 +0.34(+0.35%)
Mar 27, 2014 96.68 97.19 96.05 96.98 841,931 +0.51(+0.53%)
Mar 26, 2014 96.80 97.66 96.46 96.47 744,070 +0.19(+0.19%)
Mar 25, 2014 96.02 96.49 95.30 96.28 656,248 +0.63(+0.66%)
Mar 24, 2014 97.00 97.50 95.32 95.65 1,076,000 -0.85(-0.88%)
Mar 21, 2014 98.13 98.61 96.45 96.50 1,537,460 -0.92(-0.94%)
Mar 20, 2014 97.38 97.55 96.87 97.42 713,329 +0.00(+0.00%)
Mar 19, 2014 98.31 98.58 96.91 97.42 780,272 -0.97(-0.98%)
Mar 18, 2014 97.39 98.43 97.25 98.39 704,014 +1.00(+1.03%)
Mar 17, 2014 97.33 97.92 97.26 97.39 718,311 +0.23(+0.23%)
Mar 14, 2014 96.87 97.82 96.73 97.16 1,200,427 +0.13(+0.14%)
Mar 13, 2014 97.49 97.69 96.76 97.03 1,212,501 -0.24(-0.24%)
Mar 12, 2014 96.78 97.30 96.46 97.26 805,261 +0.11(+0.11%)
Mar 11, 2014 97.39 97.39 96.92 97.15 1,079,710 -0.23(-0.23%)
Mar 10, 2014 97.18 97.71 97.02 97.38 798,044 +0.03(+0.03%)
Mar 07, 2014 97.56 97.56 96.82 97.35 1,061,875 +0.35(+0.36%)
Mar 06, 2014 97.89 98.01 96.95 97.00 940,196 -0.48(-0.50%)
Mar 05, 2014 97.84 97.84 96.71 97.48 877,263 -0.35(-0.36%)
Mar 04, 2014 97.46 97.96 97.22 97.84 1,384,532 +1.48(+1.53%)
Mar 03, 2014 96.14 97.53 95.70 96.36 1,158,660 -0.23(-0.24%)
Feb 28, 2014 96.47 97.55 95.96 96.60 1,220,318 +0.10(+0.10%)
Feb 27, 2014 96.41 96.69 95.99 96.50 911,115 +0.18(+0.18%)
Feb 26, 2014 95.96 96.93 95.74 96.32 1,111,794 +0.30(+0.31%)
Feb 25, 2014 96.39 96.94 95.56 96.02 1,052,527 -0.39(-0.41%)
Feb 24, 2014 96.96 97.17 96.40 96.41 984,360 +0.02(+0.02%)
Feb 21, 2014 96.98 97.12 96.31 96.39 749,661 -0.45(-0.47%)
Feb 20, 2014 95.82 97.11 95.57 96.85 1,280,946 +1.28(+1.34%)
Feb 19, 2014 96.46 97.17 95.48 95.56 1,126,653 -1.16(-1.20%)
Feb 18, 2014 95.99 96.85 95.68 96.72 1,281,521 +0.81(+0.85%)
Feb 14, 2014 95.57 95.91 95.91 95.91 862,161 +0.05(+0.05%)
Feb 13, 2014 94.58 95.89 94.26 95.86 1,150,252 +0.86(+0.91%)
Feb 12, 2014 94.60 95.04 94.30 94.99 1,493,015 +0.27(+0.28%)
Feb 11, 2014 92.65 94.73 92.62 94.73 1,666,144 +1.72(+1.85%)
Feb 10, 2014 92.06 93.13 91.87 93.01 1,662,648 +0.69(+0.74%)
Feb 07, 2014 90.20 92.35 90.12 92.32 1,583,320 +2.47(+2.75%)
Feb 06, 2014 89.98 90.33 89.59 89.85 1,274,056 -0.07(-0.07%)
Feb 05, 2014 89.08 90.18 88.77 89.91 1,690,029 +1.04(+1.17%)
Feb 04, 2014 89.95 90.84 88.51 88.87 1,701,472 +0.51(+0.58%)
Feb 03, 2014 90.81 90.93 88.20 88.36 2,280,043 -2.28(-2.52%)
Jan 31, 2014 89.61 90.96 89.14 90.64 1,759,371 +0.12(+0.13%)
Jan 30, 2014 90.85 91.10 90.24 90.53 1,276,911 +0.20(+0.22%)
Jan 29, 2014 90.12 90.94 89.90 90.32 1,037,150 -0.39(-0.43%)
Jan 28, 2014 89.72 90.84 89.63 90.72 845,956 +1.10(+1.23%)
Jan 27, 2014 90.75 90.83 89.41 89.62 1,180,676 -0.71(-0.79%)
Jan 24, 2014 91.26 92.24 90.32 90.33 1,278,912 -2.22(-2.40%)
Jan 23, 2014 93.38 93.38 92.17 92.55 920,534 -0.97(-1.04%)
Jan 22, 2014 93.80 93.98 93.12 93.53 729,390 +0.09(+0.10%)
Jan 21, 2014 94.06 94.33 93.13 93.44 970,026 +0.12(+0.13%)
Jan 17, 2014 93.41 93.32 93.32 93.32 1,145,691 -0.57(-0.61%)
Jan 16, 2014 93.64 94.22 93.51 93.89 793,100 +0.14(+0.15%)
Jan 15, 2014 93.64 93.85 93.28 93.75 867,011 +0.10(+0.11%)
Jan 14, 2014 93.59 93.65 92.81 93.64 975,162 +0.54(+0.58%)
Jan 13, 2014 93.92 94.35 92.87 93.11 776,020 -1.24(-1.32%)
Jan 10, 2014 94.02 94.49 93.38 94.35 1,112,308 +0.33(+0.35%)
Jan 09, 2014 93.44 94.23 93.15 94.02 775,392 +0.90(+0.96%)
Jan 08, 2014 92.66 93.45 92.20 93.12 1,390,953 +0.04(+0.05%)
Jan 07, 2014 92.45 93.44 92.45 93.08 1,448,319 +1.32(+1.44%)
Jan 06, 2014 92.18 92.60 91.45 91.76 609,092 +0.07(+0.07%)
Jan 03, 2014 91.66 92.34 91.59 91.69 500,831 +0.19(+0.21%)
Jan 02, 2014 92.56 92.56 91.20 91.50 792,446 -1.13(-1.22%)
Dec 31, 2013 92.85 92.63 92.63 92.63 564,197 -0.09(-0.10%)
Dec 30, 2013 92.51 92.73 91.80 92.72 723,523 +0.21(+0.23%)
Dec 27, 2013 92.28 92.81 92.28 92.51 352,932 +0.21(+0.23%)
Dec 26, 2013 92.19 92.33 91.69 92.30 373,775 +0.35(+0.38%)
Dec 24, 2013 91.60 92.18 91.46 91.95 428,043 +0.21(+0.23%)
Dec 23, 2013 91.59 91.88 91.36 91.74 559,784 +0.46(+0.51%)
Dec 20, 2013 90.36 91.36 90.25 91.28 1,657,930 +0.72(+0.80%)
Dec 19, 2013 90.84 91.02 89.88 90.56 1,438,361 -0.44(-0.49%)
Dec 18, 2013 88.92 91.15 88.47 91.00 1,381,578 +2.35(+2.65%)
Dec 17, 2013 88.97 89.49 88.24 88.66 1,009,240 -0.11(-0.12%)
Dec 16, 2013 88.80 89.34 88.66 88.77 879,016 +0.36(+0.41%)
Dec 13, 2013 88.08 88.73 88.08 88.40 777,000 +0.38(+0.43%)
Dec 12, 2013 88.44 88.61 87.98 88.03 739,899 -0.54(-0.61%)
Dec 11, 2013 90.17 90.27 88.50 88.56 911,013 -1.41(-1.57%)
Dec 10, 2013 90.95 91.19 89.91 89.97 888,158 -1.08(-1.19%)
Dec 09, 2013 90.87 91.33 90.46 91.05 790,208 +0.22(+0.24%)
Dec 06, 2013 89.85 90.87 89.71 90.84 858,869 +1.59(+1.78%)
Dec 05, 2013 89.59 89.97 89.18 89.25 998,175 -0.34(-0.38%)
Dec 04, 2013 89.57 90.19 88.96 89.59 1,285,309 -0.83(-0.92%)
Dec 03, 2013 88.42 90.51 88.42 90.42 1,398,607 +0.24(+0.27%)
Dec 02, 2013 90.72 90.82 89.88 90.18 1,399,858 -0.39(-0.43%)
Nov 29, 2013 91.07 91.28 90.45 90.57 493,746 -0.29(-0.32%)
Nov 27, 2013 90.92 91.36 90.77 90.87 776,952 +0.04(+0.05%)
Nov 26, 2013 91.07 91.32 90.80 90.82 838,112 -0.29(-0.32%)
Nov 25, 2013 91.42 91.86 91.06 91.12 626,750 +0.11(+0.12%)
Nov 22, 2013 91.03 91.29 90.70 91.01 639,836 -0.04(-0.05%)
Nov 21, 2013 90.82 91.59 90.75 91.05 599,309 +0.40(+0.44%)
Nov 20, 2013 90.32 91.12 90.18 90.65 650,352 +0.20(+0.22%)
Nov 19, 2013 90.13 90.59 89.61 90.45 858,415 +0.27(+0.30%)
Nov 18, 2013 91.31 91.40 89.99 90.18 828,951 -0.83(-0.92%)
Nov 15, 2013 90.64 91.19 90.64 91.02 946,012 +0.38(+0.42%)
Nov 14, 2013 90.46 91.30 90.21 90.63 1,166,807 +0.53(+0.58%)
Nov 13, 2013 90.14 90.37 89.39 90.11 1,533,467 -0.74(-0.82%)
Nov 12, 2013 90.23 90.94 89.83 90.85 982,858 +0.77(+0.85%)
Nov 11, 2013 89.67 90.29 89.39 90.08 972,476 +0.24(+0.27%)
Nov 08, 2013 88.38 89.86 88.35 89.84 974,005 +1.18(+1.33%)
Nov 07, 2013 89.38 89.75 88.56 88.66 1,102,873 -0.63(-0.71%)
Nov 06, 2013 89.06 89.84 88.79 89.30 1,084,713 +0.04(+0.05%)
Nov 05, 2013 89.71 89.98 87.98 89.26 1,310,672 +0.38(+0.42%)
Nov 04, 2013 88.11 89.06 87.76 88.88 878,358 +1.16(+1.32%)
Nov 01, 2013 88.05 88.46 87.25 87.72 872,729 +0.03(+0.04%)
Oct 31, 2013 88.14 88.40 87.69 87.69 657,114 -0.43(-0.49%)
Oct 30, 2013 88.83 89.03 87.90 88.12 503,410 -0.71(-0.80%)
Oct 29, 2013 88.89 89.24 88.37 88.83 478,915 +0.13(+0.14%)
Oct 28, 2013 87.78 88.89 87.70 88.71 674,931 +0.67(+0.76%)
Oct 25, 2013 88.41 88.56 87.71 88.04 737,075 -0.38(-0.43%)
Oct 24, 2013 89.06 89.16 88.07 88.42 828,455 -0.47(-0.53%)
Oct 23, 2013 88.20 89.13 87.79 88.89 805,454 +0.94(+1.07%)
Oct 22, 2013 87.58 88.63 87.57 87.95 918,066 +0.35(+0.40%)
Oct 21, 2013 87.04 87.80 86.58 87.60 685,060 +0.18(+0.20%)
Oct 18, 2013 87.02 87.60 86.59 87.42 883,240 +0.60(+0.69%)
Oct 17, 2013 85.58 86.93 85.36 86.82 557,962 +1.01(+1.18%)
Oct 16, 2013 84.70 85.81 84.48 85.81 800,399 +1.52(+1.80%)
Oct 15, 2013 85.33 85.69 84.28 84.29 960,861 -1.42(-1.65%)
Oct 14, 2013 85.22 85.90 84.73 85.71 588,936 -0.04(-0.05%)
Oct 11, 2013 84.50 85.79 84.34 85.75 831,699 +1.38(+1.63%)
Oct 10, 2013 83.37 84.38 83.12 84.38 598,459 +1.72(+2.08%)
Oct 09, 2013 82.12 82.93 82.11 82.66 768,526 +0.64(+0.78%)
Oct 08, 2013 82.98 83.16 81.99 82.02 761,835 -0.92(-1.11%)
Oct 07, 2013 83.18 83.47 82.93 82.93 449,212 -0.83(-0.99%)
Oct 04, 2013 82.99 83.96 82.84 83.76 631,414 +0.77(+0.92%)
Oct 03, 2013 83.64 83.85 82.65 82.99 841,710 -0.96(-1.14%)
Oct 02, 2013 83.88 84.01 82.74 83.95 812,019 -0.23(-0.27%)
Oct 01, 2013 83.50 84.28 83.35 84.18 633,409 +0.75(+0.90%)
Sep 30, 2013 82.92 83.80 82.45 83.43 953,881 +0.11(+0.13%)
Sep 27, 2013 83.81 84.04 83.02 83.32 937,150 -0.86(-1.02%)
Sep 26, 2013 83.77 84.33 83.66 84.18 495,946 +0.56(+0.67%)
Sep 25, 2013 84.33 84.40 83.62 83.62 638,095 -0.70(-0.83%)
Sep 24, 2013 84.89 85.08 84.19 84.32 902,018 -0.66(-0.78%)
Sep 23, 2013 85.11 85.35 84.72 84.98 691,363 -0.15(-0.18%)
Sep 20, 2013 85.85 85.89 84.98 85.13 1,264,661 -0.68(-0.79%)
Sep 19, 2013 85.59 85.90 85.40 85.80 749,414 +0.46(+0.54%)
Sep 18, 2013 84.79 85.82 84.79 85.34 1,259,328 +1.27(+1.51%)
Sep 17, 2013 84.02 84.42 83.88 84.08 580,815 +0.06(+0.07%)
Sep 16, 2013 84.22 84.38 83.38 84.02 925,218 +0.62(+0.74%)
Sep 13, 2013 83.17 83.48 82.84 83.40 454,432 +0.28(+0.34%)
Sep 12, 2013 83.58 83.77 83.00 83.12 654,844 -0.59(-0.71%)
Sep 11, 2013 83.22 83.86 82.95 83.71 857,184 +0.56(+0.67%)
Sep 10, 2013 83.59 83.83 83.07 83.15 701,347 -0.03(-0.03%)
Sep 09, 2013 82.74 83.53 82.49 83.18 822,082 +0.28(+0.34%)
Sep 06, 2013 82.47 83.46 81.69 82.89 949,906 +0.47(+0.57%)
Sep 05, 2013 82.21 82.51 81.72 82.42 634,741 +0.50(+0.61%)
Sep 04, 2013 80.74 82.07 80.63 81.93 766,764 +1.17(+1.45%)
Sep 03, 2013 81.68 81.83 80.28 80.76 736,882 -0.06(-0.07%)
Aug 30, 2013 81.00 81.01 80.46 80.82 595,445 -0.17(-0.20%)
Aug 29, 2013 80.76 81.41 80.54 80.98 460,014 -0.01(-0.01%)
Aug 28, 2013 80.82 81.31 80.64 80.99 611,712 +0.28(+0.35%)
Aug 27, 2013 81.63 81.63 80.66 80.71 826,555 -1.54(-1.87%)
Aug 26, 2013 82.30 82.59 81.99 82.24 802,164 +0.07(+0.08%)
Aug 23, 2013 82.13 82.19 81.78 82.18 662,727 +0.14(+0.17%)
Aug 22, 2013 81.50 82.29 81.25 82.04 558,594 +0.51(+0.63%)
Aug 21, 2013 81.21 81.99 81.15 81.52 927,695 +0.04(+0.05%)
Aug 20, 2013 81.10 81.64 80.84 81.48 856,943 +0.38(+0.47%)
Aug 19, 2013 80.60 81.43 80.60 81.10 673,570 +0.31(+0.38%)
Aug 16, 2013 80.87 81.22 80.64 80.79 953,028 -0.40(-0.49%)
Aug 15, 2013 82.33 82.33 81.12 81.19 891,566 -1.41(-1.71%)
Aug 14, 2013 82.71 82.90 82.37 82.60 767,119 -0.27(-0.33%)
Aug 13, 2013 82.97 83.02 82.26 82.87 652,424 -0.12(-0.14%)
Aug 12, 2013 82.82 83.05 82.44 82.99 837,891 +0.05(+0.06%)
Aug 09, 2013 83.07 83.46 82.78 82.94 1,031,729 -0.31(-0.37%)
Aug 08, 2013 83.44 83.51 82.86 83.25 1,441,859 +0.26(+0.31%)
Aug 07, 2013 83.07 83.12 82.61 82.99 1,097,908 -0.14(-0.17%)
Aug 06, 2013 83.98 83.98 82.99 83.13 2,738,028 -0.50(-0.60%)
Aug 05, 2013 84.28 84.28 83.56 83.63 1,783,802 -0.61(-0.73%)
Aug 02, 2013 85.75 85.88 84.09 84.24 1,896,441 -1.33(-1.55%)
Aug 01, 2013 86.31 86.31 84.68 85.57 2,551,414 -0.51(-0.59%)
Jul 31, 2013 85.78 86.53 85.43 86.08 2,068,159 +0.61(+0.71%)
Jul 30, 2013 85.91 86.14 85.43 85.47 942,832 -0.10(-0.12%)
Jul 29, 2013 85.41 85.73 85.07 85.57 524,640 -0.12(-0.14%)
Jul 26, 2013 85.65 85.91 84.76 85.69 1,070,369 -0.22(-0.26%)
Jul 25, 2013 85.95 86.36 85.62 85.91 1,172,964 -0.17(-0.20%)
Jul 24, 2013 86.88 87.01 85.87 86.09 713,153 -0.48(-0.56%)
Jul 23, 2013 86.78 87.12 86.22 86.57 1,376,976 -0.16(-0.18%)
Jul 22, 2013 86.00 87.02 86.01 86.73 834,131 +0.71(+0.83%)
Jul 19, 2013 85.25 86.30 84.92 86.01 1,029,816 +0.55(+0.64%)
Jul 18, 2013 84.64 85.61 84.57 85.46 825,932 +0.88(+1.04%)
Jul 17, 2013 84.77 85.18 84.53 84.58 482,968 +0.02(+0.02%)
Jul 16, 2013 84.74 85.16 84.42 84.57 705,094 -0.22(-0.26%)
Jul 15, 2013 84.57 84.92 84.26 84.79 483,682 +0.13(+0.16%)
Jul 12, 2013 83.26 84.70 83.04 84.66 1,334,722 +1.66(+2.00%)
Jul 11, 2013 83.10 83.17 82.33 83.00 916,013 +0.76(+0.92%)
Jul 10, 2013 82.05 82.60 81.81 82.24 903,866 +0.28(+0.34%)
Jul 09, 2013 82.78 82.46 81.89 81.96 990,531 -0.50(-0.60%)
Jul 08, 2013 82.43 83.25 82.32 82.46 995,096 +0.57(+0.70%)
Jul 05, 2013 81.61 81.90 81.08 81.89 510,220 +0.72(+0.89%)
Jul 03, 2013 80.50 81.46 80.32 81.16 696,236 +0.55(+0.68%)
Jul 02, 2013 82.27 82.29 80.35 80.62 1,487,949 -1.75(-2.13%)
Jul 01, 2013 82.52 82.85 81.99 82.37 1,466,260 +0.35(+0.43%)
Jun 28, 2013 81.85 82.32 81.43 82.02 1,664,118 +0.07(+0.08%)
Jun 27, 2013 82.69 82.71 81.92 81.95 948,526 -0.34(-0.41%)
Jun 26, 2013 82.06 82.88 82.04 82.29 1,005,951 +0.96(+1.18%)
Jun 25, 2013 81.83 81.83 80.86 81.33 1,441,218 +0.26(+0.32%)
Jun 24, 2013 78.72 81.13 78.72 81.07 1,988,634 +1.38(+1.73%)
Jun 21, 2013 80.29 80.96 79.50 79.70 1,953,489 -0.18(-0.23%)
Jun 20, 2013 81.39 81.39 79.71 79.88 1,359,538 -2.11(-2.57%)
Jun 19, 2013 83.25 83.34 81.94 81.99 1,026,397 -1.34(-1.60%)
Jun 18, 2013 83.21 83.46 82.52 83.32 576,147 +0.19(+0.23%)
Jun 17, 2013 82.64 83.54 82.24 83.13 1,136,665 +1.27(+1.55%)
Jun 14, 2013 81.68 82.34 81.61 81.86 815,943 +0.03(+0.04%)
Jun 13, 2013 80.72 82.02 80.35 81.83 997,220 +0.77(+0.95%)
Jun 12, 2013 82.07 82.14 81.03 81.06 874,507 -0.53(-0.65%)
Jun 11, 2013 80.86 82.16 80.68 81.59 807,361 -0.17(-0.21%)
Jun 10, 2013 82.00 82.09 81.08 81.76 827,710 -0.14(-0.17%)
Jun 07, 2013 81.46 82.04 81.11 81.90 1,067,778 +0.78(+0.96%)
Jun 06, 2013 80.59 81.12 79.63 81.12 974,857 +0.69(+0.86%)
Jun 05, 2013 80.89 81.47 80.29 80.43 787,396 -0.79(-0.98%)
Jun 04, 2013 81.87 82.09 80.69 81.23 1,144,416 -0.69(-0.84%)
Jun 03, 2013 81.71 81.94 81.12 81.91 1,119,248 +0.48(+0.59%)
May 31, 2013 82.92 83.36 81.40 81.43 1,543,029 -1.82(-2.18%)
May 30, 2013 83.46 83.79 83.04 83.25 789,171 +0.01(+0.01%)
May 29, 2013 84.16 83.83 82.89 83.24 1,196,410 -0.92(-1.09%)
May 28, 2013 83.94 84.32 83.65 84.16 1,355,093 +0.90(+1.08%)
May 24, 2013 82.22 83.27 81.76 83.26 1,011,288 +0.55(+0.66%)
May 23, 2013 82.20 83.04 81.95 82.71 759,236 +0.12(+0.15%)
May 22, 2013 83.44 84.82 82.36 82.59 1,039,889 -0.82(-0.98%)
May 21, 2013 83.58 84.13 83.34 83.41 899,095 -0.09(-0.11%)
May 20, 2013 83.90 84.24 83.37 83.50 967,605 -0.55(-0.65%)
May 17, 2013 83.22 84.15 83.14 84.04 1,122,694 +1.06(+1.27%)
May 16, 2013 83.38 83.57 82.89 82.99 835,886 -0.69(-0.83%)
May 15, 2013 83.81 84.09 83.44 83.68 1,366,196 +0.83(+1.01%)
May 13, 2013 81.92 82.87 81.91 82.85 1,269,257 +0.59(+0.72%)
May 10, 2013 81.13 82.25 81.05 82.25 1,424,225 +1.54(+1.90%)
May 09, 2013 80.48 80.80 80.38 80.72 1,128,853 +0.14(+0.17%)
May 08, 2013 80.34 80.62 80.07 80.57 1,022,279 +0.09(+0.11%)
May 07, 2013 80.25 80.57 80.18 80.48 916,347 +0.46(+0.58%)
May 06, 2013 80.24 80.61 79.96 80.02 942,583 -0.43(-0.53%)
May 03, 2013 79.99 80.50 79.73 80.45 1,715,867 +1.05(+1.32%)
May 02, 2013 78.12 80.91 77.78 79.40 3,131,629 +2.13(+2.76%)
May 01, 2013 77.87 78.39 77.05 77.27 1,386,083 -0.59(-0.76%)
Apr 30, 2013 78.11 78.13 77.51 77.87 1,780,549 -0.42(-0.54%)
Apr 29, 2013 78.31 78.62 78.16 78.29 1,255,628 +0.16(+0.20%)
Apr 26, 2013 79.34 79.59 78.12 78.13 1,522,719 -1.46(-1.84%)
Apr 25, 2013 78.77 79.89 78.58 79.59 984,020 +1.18(+1.51%)
Apr 24, 2013 79.33 79.40 78.39 78.41 840,586 -0.73(-0.92%)
Apr 23, 2013 78.80 79.56 78.39 79.14 671,929 +0.56(+0.71%)
Apr 22, 2013 78.09 78.84 77.95 78.58 871,247 +0.50(+0.63%)
Apr 19, 2013 77.29 78.25 77.20 78.08 1,952,866 +0.75(+0.97%)
Apr 18, 2013 78.18 78.18 76.84 77.33 1,534,080 -0.74(-0.95%)
Apr 17, 2013 78.42 78.49 77.23 78.07 1,250,895 -0.72(-0.91%)
Apr 16, 2013 78.66 78.85 77.97 78.79 1,550,462 +0.48(+0.61%)
Apr 15, 2013 79.37 79.58 78.31 78.31 1,088,394 -1.26(-1.58%)
Apr 12, 2013 79.43 79.76 79.15 79.57 894,293 -0.24(-0.30%)
Apr 11, 2013 79.60 80.18 79.55 79.81 1,079,378 +0.20(+0.25%)
Apr 10, 2013 79.46 79.94 79.29 79.61 1,159,602 +0.31(+0.39%)
Apr 09, 2013 79.15 79.62 78.68 79.30 1,403,003 +0.48(+0.61%)
Apr 08, 2013 79.15 79.26 78.66 78.82 1,222,507 -0.54(-0.68%)
Apr 05, 2013 78.94 79.71 78.60 79.36 1,321,492 -0.37(-0.47%)
Apr 04, 2013 79.72 80.09 79.61 79.73 1,702,668 +0.12(+0.16%)
Apr 03, 2013 79.95 80.21 79.25 79.61 2,127,831 -0.14(-0.18%)
Apr 02, 2013 79.38 80.04 79.22 79.75 1,878,597 +0.72(+0.91%)
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.