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, 2010 60.99 61.31 60.54 60.80 1,179,336 -0.25(-0.40%)
Mar 30, 2010 61.14 61.14 60.93 61.04 1,423,605 +0.04(+0.06%)
Mar 29, 2010 60.59 61.13 60.54 61.00 1,119,146 +0.38(+0.62%)
Mar 26, 2010 60.92 61.00 60.42 60.63 1,294,365 -0.28(-0.46%)
Mar 25, 2010 61.34 61.51 60.80 60.90 1,210,286 -0.11(-0.18%)
Mar 24, 2010 61.34 61.52 60.84 61.01 1,928,027 -0.54(-0.88%)
Mar 23, 2010 61.91 62.12 61.24 61.55 1,129,623 -0.33(-0.54%)
Mar 22, 2010 61.07 62.21 61.00 61.89 1,855,922 +0.80(+1.31%)
Mar 19, 2010 61.52 61.52 60.78 61.08 1,775,063 -0.22(-0.37%)
Mar 18, 2010 61.00 61.45 60.94 61.31 895,225 +0.12(+0.19%)
Mar 17, 2010 61.43 61.44 60.89 61.19 1,090,724 +0.16(+0.27%)
Mar 16, 2010 61.14 61.45 60.83 61.03 1,100,079 +0.02(+0.04%)
Mar 15, 2010 60.75 61.01 60.63 61.00 908,519 +0.49(+0.80%)
Mar 12, 2010 60.77 60.77 60.07 60.52 1,176,117 -0.07(-0.11%)
Mar 11, 2010 61.02 61.02 59.89 60.59 1,409,495 -0.36(-0.58%)
Mar 10, 2010 60.60 61.08 60.46 60.94 1,640,557 +0.35(+0.57%)
Mar 09, 2010 60.15 60.73 60.04 60.60 1,398,070 +0.40(+0.67%)
Mar 08, 2010 60.74 60.74 60.06 60.19 1,374,839 -0.22(-0.36%)
Mar 05, 2010 60.46 60.47 60.13 60.41 2,083,517 +0.08(+0.13%)
Mar 04, 2010 60.47 60.73 60.11 60.33 2,169,668 -0.14(-0.23%)
Mar 03, 2010 60.49 60.88 60.43 60.47 1,373,522 -0.35(-0.58%)
Mar 02, 2010 60.73 61.20 60.51 60.83 1,762,076 +0.09(+0.15%)
Mar 01, 2010 60.03 60.73 59.86 60.73 2,186,438 +0.88(+1.48%)
Feb 26, 2010 60.51 60.64 59.76 59.85 1,765,622 -0.50(-0.83%)
Feb 25, 2010 60.27 60.43 59.74 60.35 1,944,281 -0.21(-0.35%)
Feb 24, 2010 59.87 60.61 59.63 60.56 2,456,727 +0.71(+1.19%)
Feb 23, 2010 59.50 60.00 58.99 59.85 2,030,015 +0.28(+0.48%)
Feb 22, 2010 59.77 59.87 59.26 59.56 1,235,612 -0.03(-0.05%)
Feb 19, 2010 59.50 59.87 58.93 59.60 2,106,035 -0.32(-0.54%)
Feb 18, 2010 59.67 59.95 59.15 59.92 1,503,985 +0.46(+0.78%)
Feb 17, 2010 59.35 59.75 59.13 59.46 1,668,806 +0.35(+0.59%)
Feb 16, 2010 58.36 59.15 57.90 59.11 1,801,051 +0.82(+1.41%)
Feb 12, 2010 57.45 58.29 58.29 58.29 2,246,482 +0.48(+0.82%)
Feb 11, 2010 57.42 57.87 57.08 57.81 2,384,213 +0.45(+0.78%)
Feb 10, 2010 57.73 57.84 57.09 57.37 1,625,531 -0.48(-0.82%)
Feb 09, 2010 58.00 58.15 57.13 57.84 1,542,885 +0.45(+0.78%)
Feb 08, 2010 57.41 57.75 56.93 57.40 1,671,406 -0.16(-0.28%)
Feb 05, 2010 57.31 57.59 56.76 57.56 2,489,107 +0.14(+0.24%)
Feb 04, 2010 58.50 58.70 57.40 57.42 1,913,109 -1.48(-2.52%)
Feb 03, 2010 59.13 59.13 58.50 58.90 1,897,911 -0.29(-0.49%)
Feb 02, 2010 58.36 59.23 57.94 59.20 1,806,616 +1.16(+2.00%)
Feb 01, 2010 57.97 58.50 57.50 58.04 1,048,923 +0.11(+0.19%)
Jan 29, 2010 58.98 59.04 57.73 57.93 1,418,556 -0.85(-1.45%)
Jan 28, 2010 60.43 60.43 58.10 58.78 2,051,899 +0.37(+0.63%)
Jan 27, 2010 57.87 58.67 57.45 58.41 1,535,187 +0.33(+0.57%)
Jan 26, 2010 58.00 58.26 57.67 58.08 969,942 -0.16(-0.28%)
Jan 25, 2010 57.84 58.71 57.74 58.24 1,124,148 +0.54(+0.93%)
Jan 22, 2010 57.72 58.72 57.46 57.70 1,997,381 -0.82(-1.41%)
Jan 21, 2010 59.33 59.42 58.47 58.53 1,565,391 -0.49(-0.83%)
Jan 20, 2010 59.49 59.64 58.42 59.02 1,798,159 -0.38(-0.65%)
Jan 19, 2010 58.73 59.70 58.69 59.40 2,201,839 +0.77(+1.31%)
Jan 15, 2010 59.00 58.63 58.63 58.63 1,798,643 -0.58(-0.97%)
Jan 14, 2010 58.80 59.37 58.50 59.21 2,732,129 -0.35(-0.59%)
Jan 13, 2010 59.43 59.94 59.43 59.56 1,812,416 +0.19(+0.32%)
Jan 12, 2010 60.16 60.16 59.29 59.37 1,838,125 -0.89(-1.48%)
Jan 11, 2010 60.22 60.41 59.77 60.26 1,997,859 +0.38(+0.64%)
Jan 08, 2010 59.70 60.19 59.47 59.88 1,541,796 +0.21(+0.35%)
Jan 07, 2010 59.53 59.86 59.20 59.67 2,949,385 -0.02(-0.03%)
Jan 06, 2010 59.94 60.01 59.40 59.69 1,571,727 -0.16(-0.27%)
Jan 05, 2010 60.26 60.50 59.77 59.85 1,460,059 -0.56(-0.93%)
Jan 04, 2010 60.71 61.24 60.15 60.41 2,333,011 -0.20(-0.33%)
Dec 31, 2009 61.09 60.61 60.61 60.61 1,091,754 -0.64(-1.04%)
Dec 30, 2009 61.24 61.26 60.80 61.25 744,782 -0.02(-0.04%)
Dec 29, 2009 61.18 61.46 60.82 61.27 858,997 +0.12(+0.20%)
Dec 28, 2009 61.06 61.23 60.86 61.15 878,105 +0.27(+0.44%)
Dec 24, 2009 60.99 60.99 60.53 60.88 519,435 +0.05(+0.08%)
Dec 23, 2009 60.32 60.96 60.23 60.83 2,103,588 +0.59(+0.98%)
Dec 22, 2009 58.76 60.31 58.63 60.24 2,142,484 +1.68(+2.87%)
Dec 21, 2009 57.57 58.67 57.57 58.56 2,083,471 +1.02(+1.78%)
Dec 18, 2009 58.42 58.42 56.48 57.54 4,547,760 -0.48(-0.82%)
Dec 17, 2009 59.26 59.26 58.01 58.01 2,356,018 -1.43(-2.40%)
Dec 16, 2009 59.78 59.82 59.27 59.44 1,706,019 -0.24(-0.40%)
Dec 15, 2009 59.61 60.03 59.23 59.68 1,186,910 +0.07(+0.12%)
Dec 14, 2009 59.98 60.10 59.60 59.61 1,543,091 +0.08(+0.14%)
Dec 11, 2009 59.74 60.14 59.43 59.53 1,356,806 -0.16(-0.27%)
Dec 10, 2009 59.31 60.06 59.00 59.69 1,399,162 +0.52(+0.88%)
Dec 09, 2009 59.30 59.55 58.88 59.17 1,470,951 -0.30(-0.50%)
Dec 08, 2009 59.93 59.93 59.10 59.47 1,320,092 -0.48(-0.81%)
Dec 07, 2009 60.08 60.43 59.71 59.95 1,364,343 -0.04(-0.06%)
Dec 04, 2009 59.56 60.57 59.52 59.99 2,647,401 +0.57(+0.96%)
Dec 03, 2009 59.03 59.94 57.75 59.42 2,562,175 +0.62(+1.06%)
Dec 02, 2009 58.59 59.10 57.84 58.80 1,846,607 +0.38(+0.66%)
Dec 01, 2009 57.84 58.70 57.77 58.41 1,733,218 +0.92(+1.60%)
Nov 30, 2009 57.52 57.61 57.07 57.49 1,576,596 +0.06(+0.11%)
Nov 27, 2009 57.11 57.64 56.51 57.43 800,847 -0.62(-1.07%)
Nov 25, 2009 58.08 58.41 57.80 58.05 1,257,154 +0.02(+0.03%)
Nov 24, 2009 58.37 58.48 57.84 58.04 2,263,689 +0.20(+0.35%)
Nov 23, 2009 57.16 57.85 56.95 57.84 3,020,090 +1.19(+2.10%)
Nov 20, 2009 57.63 57.63 56.30 56.64 2,146,153 +0.18(+0.33%)
Nov 19, 2009 56.61 56.67 55.88 56.46 2,134,662 -0.08(-0.15%)
Nov 18, 2009 56.87 57.20 56.32 56.54 2,069,846 -0.18(-0.33%)
Nov 17, 2009 56.33 56.80 56.20 56.73 1,867,655 +0.40(+0.71%)
Nov 16, 2009 55.88 56.41 55.78 56.33 1,962,789 +0.44(+0.78%)
Nov 13, 2009 55.54 55.95 55.34 55.89 1,462,148 +0.40(+0.72%)
Nov 12, 2009 55.51 55.83 54.87 55.49 2,228,465 -0.48(-0.85%)
Nov 11, 2009 55.27 56.24 55.18 55.97 2,588,052 +0.73(+1.32%)
Nov 10, 2009 55.08 55.34 54.79 55.24 2,444,372 +0.18(+0.32%)
Nov 09, 2009 54.43 55.18 54.32 55.06 2,197,295 +0.85(+1.56%)
Nov 06, 2009 53.00 54.55 52.82 54.22 3,421,830 +1.30(+2.45%)
Nov 05, 2009 52.77 53.03 52.37 52.92 3,724,619 +0.26(+0.50%)
Nov 04, 2009 54.02 54.55 52.52 52.66 4,270,498 -1.08(-2.00%)
Nov 03, 2009 53.03 53.73 52.01 53.73 3,995,016 +0.74(+1.39%)
Nov 02, 2009 52.47 53.22 52.18 52.99 2,954,547 +0.45(+0.86%)
Oct 30, 2009 52.10 52.82 51.90 52.54 3,282,714 +0.22(+0.43%)
Oct 29, 2009 50.93 52.36 50.88 52.32 3,402,774 +1.13(+2.21%)
Oct 28, 2009 51.73 51.96 51.15 51.19 3,423,077 -0.65(-1.25%)
Oct 27, 2009 51.63 52.24 51.63 51.83 2,348,713 -0.05(-0.09%)
Oct 26, 2009 51.87 52.06 51.53 51.88 3,359,560 +0.00(+0.00%)
Oct 23, 2009 51.98 52.09 51.86 51.88 2,565,389 -0.41(-0.79%)
Oct 22, 2009 51.86 52.66 51.65 52.29 2,172,901 +0.43(+0.83%)
Oct 21, 2009 52.26 52.68 51.76 51.86 2,955,652 -0.03(-0.06%)
Oct 20, 2009 51.96 52.06 51.82 51.89 3,049,549 -1.06(-2.00%)
Oct 19, 2009 53.23 53.39 52.88 52.96 1,734,743 -0.28(-0.52%)
Oct 16, 2009 52.42 53.39 52.42 53.23 2,063,547 +0.70(+1.33%)
Oct 15, 2009 52.50 52.83 52.25 52.53 2,280,492 -0.16(-0.31%)
Oct 14, 2009 53.03 53.03 52.50 52.69 2,084,417 -0.19(-0.36%)
Oct 13, 2009 52.73 53.19 52.62 52.89 1,932,062 +0.15(+0.29%)
Oct 12, 2009 52.75 53.02 52.57 52.73 882,825 -0.11(-0.20%)
Oct 09, 2009 52.57 53.15 52.57 52.84 1,414,111 +0.22(+0.42%)
Oct 08, 2009 52.19 53.35 52.12 52.62 1,802,946 +0.57(+1.09%)
Oct 07, 2009 51.88 52.10 51.72 52.05 1,576,927 +0.12(+0.24%)
Oct 06, 2009 51.98 52.19 51.65 51.93 2,745,629 +0.23(+0.45%)
Oct 05, 2009 51.96 51.96 51.31 51.69 1,897,494 -0.03(-0.06%)
Oct 02, 2009 52.31 52.66 51.39 51.73 2,686,667 -0.76(-1.45%)
Oct 01, 2009 53.42 53.65 52.49 52.49 2,408,567 -1.12(-2.09%)
Sep 30, 2009 53.68 53.74 52.76 53.61 4,210,929 -0.48(-0.88%)
Sep 29, 2009 54.20 54.25 53.79 54.08 2,272,352 +0.22(+0.41%)
Sep 28, 2009 52.87 54.64 52.68 53.86 2,024,777 +1.21(+2.31%)
Sep 25, 2009 52.75 53.03 52.36 52.65 1,303,680 -0.16(-0.31%)
Sep 24, 2009 53.47 53.47 52.52 52.81 1,314,041 -0.48(-0.91%)
Sep 23, 2009 54.15 54.15 53.25 53.29 1,361,618 -0.68(-1.25%)
Sep 22, 2009 54.44 54.76 53.71 53.97 1,319,182 -0.25(-0.45%)
Sep 21, 2009 53.82 54.57 53.79 54.22 1,522,574 +0.22(+0.40%)
Sep 18, 2009 53.75 54.31 53.58 54.00 1,875,930 +0.24(+0.44%)
Sep 17, 2009 53.96 54.32 53.42 53.76 1,822,473 -0.11(-0.20%)
Sep 16, 2009 54.40 54.57 53.61 53.87 2,183,583 -0.32(-0.58%)
Sep 15, 2009 54.52 54.58 53.65 54.18 1,335,181 -0.20(-0.37%)
Sep 14, 2009 54.84 54.94 54.31 54.38 1,537,894 -0.45(-0.81%)
Sep 11, 2009 54.68 55.02 54.50 54.83 2,021,601 +0.30(+0.55%)
Sep 10, 2009 54.28 54.61 53.94 54.53 1,894,428 +0.46(+0.85%)
Sep 09, 2009 53.22 54.26 53.22 54.07 2,170,510 +0.90(+1.69%)
Sep 08, 2009 53.87 53.99 53.02 53.17 2,851,720 -0.86(-1.59%)
Sep 04, 2009 53.06 54.03 52.88 54.03 2,386,307 +1.00(+1.88%)
Sep 03, 2009 52.78 53.69 52.65 53.03 1,500,083 +0.51(+0.97%)
Sep 02, 2009 52.27 53.30 52.27 52.52 2,795,481 +0.05(+0.09%)
Sep 01, 2009 53.44 53.58 52.29 52.48 3,154,177 -1.03(-1.92%)
Aug 31, 2009 54.05 54.52 53.15 53.51 3,500,092 -0.68(-1.26%)
Aug 28, 2009 54.32 55.02 53.80 54.19 3,381,240 +0.47(+0.87%)
Aug 27, 2009 53.92 53.95 53.08 53.72 2,604,222 +0.05(+0.10%)
Aug 26, 2009 52.99 53.95 52.75 53.67 3,165,799 +0.70(+1.32%)
Aug 25, 2009 53.00 53.41 52.79 52.97 1,998,654 +0.20(+0.38%)
Aug 24, 2009 53.72 53.72 52.58 52.77 2,270,118 -0.15(-0.28%)
Aug 21, 2009 52.49 52.99 51.88 52.92 2,806,687 +0.85(+1.64%)
Aug 20, 2009 50.80 52.26 50.65 52.06 3,227,520 +1.60(+3.17%)
Aug 19, 2009 50.27 50.73 49.51 50.46 4,282,973 +0.01(+0.02%)
Aug 18, 2009 51.26 51.69 50.13 50.46 3,138,834 -1.04(-2.02%)
Aug 17, 2009 51.88 51.90 50.90 51.50 3,668,537 +0.47(+0.93%)
Aug 14, 2009 50.73 51.09 50.32 51.03 2,139,944 +0.46(+0.91%)
Aug 13, 2009 51.73 51.73 50.43 50.56 2,609,749 -1.14(-2.20%)
Aug 12, 2009 50.76 52.10 50.76 51.70 2,903,492 +0.98(+1.92%)
Aug 11, 2009 50.36 51.10 50.17 50.73 2,703,694 +0.22(+0.44%)
Aug 10, 2009 49.57 50.55 49.57 50.50 2,057,202 +0.99(+2.00%)
Aug 07, 2009 49.40 49.94 49.09 49.51 2,796,077 +0.52(+1.05%)
Aug 06, 2009 50.16 50.21 48.74 49.00 4,027,714 -1.08(-2.16%)
Aug 05, 2009 50.30 50.63 49.53 50.08 3,111,709 -0.30(-0.60%)
Aug 04, 2009 50.30 50.71 49.89 50.38 2,870,499 +0.06(+0.11%)
Aug 03, 2009 50.14 50.50 49.27 50.33 4,709,523 +0.25(+0.50%)
Jul 31, 2009 50.85 51.15 49.96 50.07 8,863,483 -1.72(-3.32%)
Jul 30, 2009 57.39 57.84 50.49 51.79 15,103,795 -4.77(-8.44%)
Jul 29, 2009 55.18 56.95 55.06 56.57 3,203,531 +1.19(+2.15%)
Jul 28, 2009 55.43 56.05 55.06 55.38 1,923,983 +0.04(+0.07%)
Jul 27, 2009 55.43 55.57 54.72 55.34 1,162,308 +0.20(+0.36%)
Jul 24, 2009 54.64 55.24 54.57 55.14 1,324 +0.25(+0.45%)
Jul 23, 2009 53.59 55.20 53.59 54.89 2,648,770 +1.16(+2.16%)
Jul 22, 2009 53.85 54.43 53.60 53.73 2,366,622 -0.05(-0.10%)
Jul 21, 2009 53.73 54.15 53.33 53.79 1,846,646 +0.25(+0.46%)
Jul 20, 2009 53.57 53.61 52.99 53.54 1,222,822 +0.13(+0.24%)
Jul 17, 2009 54.39 54.62 53.10 53.41 1,766,782 -1.08(-1.97%)
Jul 16, 2009 54.43 54.88 54.11 54.48 2,344,541 +0.05(+0.08%)
Jul 15, 2009 53.84 54.46 53.42 54.44 1,919,917 +0.85(+1.58%)
Jul 14, 2009 53.04 53.65 52.81 53.59 1,474,415 +0.50(+0.94%)
Jul 13, 2009 52.17 53.19 52.16 53.09 1,656,542 +1.04(+1.99%)
Jul 10, 2009 52.05 52.49 51.88 52.06 1,506,552 -0.32(-0.62%)
Jul 09, 2009 52.89 52.95 52.07 52.38 1,669,062 -0.40(-0.76%)
Jul 08, 2009 53.38 53.63 52.42 52.78 1,782,770 -0.57(-1.07%)
Jul 07, 2009 53.97 54.28 53.25 53.35 1,399,781 -0.71(-1.31%)
Jul 06, 2009 52.99 54.13 52.84 54.05 1,281,476 +0.98(+1.85%)
Jul 02, 2009 54.11 54.11 53.07 53.07 1,603,709 -1.27(-2.33%)
Jul 01, 2009 54.95 54.99 53.95 54.34 1,564,877 -0.47(-0.86%)
Jun 30, 2009 55.15 55.15 54.30 54.81 2,124,196 -0.31(-0.56%)
Jun 29, 2009 54.72 55.29 53.81 55.11 1,404,119 +0.59(+1.09%)
Jun 26, 2009 54.48 54.75 54.05 54.52 1,635,624 +0.02(+0.04%)
Jun 25, 2009 53.87 54.68 53.82 54.50 2,339,320 +1.85(+3.52%)
Jun 24, 2009 52.65 53.18 52.27 52.65 1,367,848 +0.19(+0.37%)
Jun 23, 2009 52.72 53.10 52.23 52.46 1,305,868 +0.02(+0.03%)
Jun 22, 2009 52.60 52.93 52.12 52.44 1,597,629 -0.71(-1.33%)
Jun 19, 2009 53.31 54.04 51.84 53.15 2,370,057 -0.12(-0.23%)
Jun 18, 2009 52.29 53.63 52.15 53.27 1,530,537 +0.95(+1.82%)
Jun 17, 2009 51.43 53.01 51.43 52.32 1,706,796 +0.85(+1.66%)
Jun 16, 2009 51.59 51.84 51.43 51.46 2,092,181 -0.13(-0.25%)
Jun 15, 2009 52.23 52.42 51.49 51.59 1,464,223 -0.94(-1.78%)
Jun 12, 2009 52.05 52.93 52.05 52.53 1,722,355 +0.05(+0.10%)
Jun 11, 2009 51.93 53.19 51.89 52.48 1,820,202 +0.53(+1.02%)
Jun 10, 2009 52.62 52.78 51.65 51.95 2,068,337 -0.32(-0.62%)
Jun 09, 2009 51.96 52.65 51.65 52.27 2,364,461 +0.59(+1.15%)
Jun 08, 2009 51.49 52.15 51.32 51.68 2,328,106 -0.06(-0.12%)
Jun 05, 2009 51.91 52.11 51.57 51.74 2,425,033 -0.15(-0.30%)
Jun 04, 2009 53.08 53.17 51.49 51.89 3,404,968 -1.09(-2.06%)
Jun 03, 2009 52.66 53.09 52.32 52.99 1,885,743 +0.10(+0.19%)
Jun 02, 2009 52.28 53.14 52.03 52.89 1,740,661 +0.61(+1.18%)
Jun 01, 2009 52.10 52.59 52.03 52.27 2,400,898 +0.25(+0.49%)
May 29, 2009 51.46 52.06 50.73 52.02 2,754,753 +0.52(+1.01%)
May 28, 2009 51.69 52.04 51.29 51.49 2,838,140 -0.10(-0.19%)
May 27, 2009 51.66 52.04 51.32 51.59 5,056,433 +0.00(+0.00%)
May 26, 2009 50.11 51.73 49.92 51.59 2,370,203 +0.95(+1.87%)
May 22, 2009 49.97 50.94 49.87 50.65 1,539,142 +0.67(+1.34%)
May 21, 2009 49.93 50.15 49.50 49.98 2,199,051 -0.02(-0.05%)
May 20, 2009 50.02 50.58 49.78 50.00 1,507,265 +0.38(+0.76%)
May 19, 2009 49.86 50.30 49.47 49.63 2,317,169 -0.28(-0.55%)
May 18, 2009 50.33 50.33 49.53 49.90 3,660,346 -0.18(-0.35%)
May 15, 2009 50.65 50.92 49.93 50.08 3,068,980 -0.56(-1.11%)
May 14, 2009 50.17 51.21 49.99 50.64 3,376,283 +0.43(+0.86%)
May 13, 2009 48.70 50.43 48.70 50.21 3,615,459 +0.96(+1.95%)
May 12, 2009 48.49 49.34 48.16 49.25 5,174,613 +1.18(+2.46%)
May 11, 2009 47.83 48.55 47.51 48.07 3,860,715 -0.22(-0.45%)
May 08, 2009 47.73 48.61 47.34 48.28 5,422,626 +0.94(+1.98%)
May 07, 2009 47.65 47.87 46.89 47.34 4,898,235 +0.11(+0.23%)
May 06, 2009 47.88 48.06 46.82 47.24 3,601,274 -0.54(-1.13%)
May 05, 2009 46.74 47.84 46.42 47.77 4,642,929 +0.99(+2.12%)
May 04, 2009 46.80 46.88 46.65 46.78 5,540,610 -0.24(-0.51%)
May 01, 2009 46.58 47.23 46.51 47.02 4,357,535 +0.54(+1.16%)
Apr 30, 2009 47.23 47.87 46.48 46.48 5,004,186 -0.34(-0.72%)
Apr 29, 2009 48.21 48.21 46.55 46.82 5,715,930 -0.95(-1.99%)
Apr 28, 2009 49.27 49.80 47.47 47.77 4,508,733 -2.10(-4.21%)
Apr 27, 2009 48.02 50.38 48.01 49.87 3,865,982 +1.86(+3.87%)
Apr 24, 2009 49.33 49.39 47.85 48.01 3,994,414 -1.20(-2.44%)
Apr 23, 2009 51.11 51.34 48.48 49.21 4,321,781 -2.26(-4.39%)
Apr 22, 2009 51.79 52.60 51.26 51.47 2,560,900 -0.58(-1.11%)
Apr 21, 2009 52.08 53.79 51.53 52.05 1,834,736 -0.53(-1.01%)
Apr 20, 2009 52.29 53.45 52.22 52.58 2,033,465 +0.10(+0.19%)
Apr 17, 2009 52.26 52.88 51.77 52.48 2,271,078 +0.29(+0.56%)
Apr 16, 2009 52.16 52.41 51.32 52.19 1,581,583 +0.32(+0.62%)
Apr 15, 2009 52.50 52.96 51.30 51.86 1,863,824 -0.63(-1.20%)
Apr 14, 2009 51.53 53.00 51.51 52.49 2,988,114 +0.81(+1.56%)
Apr 13, 2009 51.57 52.09 51.20 51.69 1,762,639 +0.01(+0.01%)
Apr 09, 2009 51.64 51.89 51.25 51.68 1,549,177 +0.63(+1.23%)
Apr 08, 2009 50.34 51.28 50.21 51.05 1,608,933 +0.79(+1.58%)
Apr 07, 2009 49.79 50.77 49.40 50.26 1,285,379 -0.05(-0.11%)
Apr 06, 2009 50.43 51.37 49.93 50.31 1,444,238 -0.39(-0.77%)
Apr 03, 2009 51.36 51.69 50.20 50.70 1,731,420 -0.64(-1.24%)
Apr 02, 2009 52.10 52.42 51.08 51.34 1,989,645 +0.31(+0.60%)
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.