Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bio-Rad Laboratories
(NY:
BIO
)
293.85
-1.88 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
93.57
94.94
93.11
93.57
46,784
-1.37(-1.44%)
May 27, 2010
91.04
95.10
90.93
94.94
85,854
+4.56(+5.05%)
May 26, 2010
90.51
92.15
90.07
90.38
545,973
-0.30(-0.33%)
May 25, 2010
88.38
91.03
88.00
90.68
88,220
+0.60(+0.67%)
May 24, 2010
91.86
91.86
89.79
90.08
54,852
-1.53(-1.67%)
May 21, 2010
89.39
92.13
88.65
91.61
80,472
+1.34(+1.48%)
May 20, 2010
91.53
92.23
90.15
90.27
75,509
-3.42(-3.65%)
May 19, 2010
95.26
95.26
93.35
93.69
90,158
-2.05(-2.14%)
May 18, 2010
96.94
97.74
95.36
95.74
86,467
-0.94(-0.97%)
May 17, 2010
94.45
96.83
94.01
96.68
135,549
+3.10(+3.31%)
May 14, 2010
93.58
98.15
93.41
93.58
122,228
-4.58(-4.67%)
May 13, 2010
99.00
99.83
97.69
98.16
102,880
-0.84(-0.85%)
May 12, 2010
98.45
99.25
97.01
99.00
90,837
+0.55(+0.56%)
May 11, 2010
97.88
99.32
97.57
98.45
160,145
+1.00(+1.03%)
May 10, 2010
99.15
99.37
96.56
97.45
132,723
-0.06(-0.06%)
May 07, 2010
98.88
98.88
96.16
97.51
130,383
+0.94(+0.97%)
May 06, 2010
103.07
120.10
89.56
96.57
329,913
-7.08(-6.83%)
May 05, 2010
106.94
107.41
102.90
103.65
242,638
-8.16(-7.30%)
May 04, 2010
113.10
113.10
111.08
111.81
38,491
-1.82(-1.60%)
May 03, 2010
111.84
113.68
111.84
113.63
46,355
+1.94(+1.74%)
Apr 30, 2010
112.00
112.68
111.50
111.69
93,815
-0.03(-0.03%)
Apr 29, 2010
111.41
112.50
110.49
111.72
59,482
+0.76(+0.68%)
Apr 28, 2010
111.20
111.55
110.08
110.96
49,500
-0.06(-0.05%)
Apr 27, 2010
110.01
111.95
110.00
111.02
62,612
+0.20(+0.18%)
Apr 26, 2010
111.11
112.44
110.67
110.82
47,223
-0.60(-0.54%)
Apr 23, 2010
110.45
112.29
109.90
111.42
49,111
+1.30(+1.18%)
Apr 22, 2010
109.16
110.46
108.56
110.12
58,458
+0.62(+0.57%)
Apr 21, 2010
109.00
110.25
108.67
109.50
83,524
+0.54(+0.50%)
Apr 20, 2010
107.08
108.96
107.08
108.96
44,116
+1.98(+1.85%)
Apr 19, 2010
107.60
108.03
105.79
106.98
97,513
-1.00(-0.93%)
Apr 16, 2010
108.01
108.52
107.42
107.98
45,423
-0.23(-0.21%)
Apr 15, 2010
108.57
108.99
108.18
108.21
36,490
-0.26(-0.24%)
Apr 14, 2010
106.56
108.47
106.25
108.47
48,461
+2.12(+1.99%)
Apr 13, 2010
106.31
106.97
105.61
106.35
21,101
-0.17(-0.16%)
Apr 12, 2010
107.03
107.25
106.00
106.52
50,191
-0.61(-0.57%)
Apr 09, 2010
105.15
107.13
105.11
107.13
41,919
+1.84(+1.75%)
Apr 08, 2010
105.24
105.51
104.67
105.29
41,202
-0.35(-0.33%)
Apr 07, 2010
105.00
105.93
104.82
105.64
44,461
+0.82(+0.78%)
Apr 06, 2010
103.74
106.00
103.67
104.82
70,896
+0.60(+0.58%)
Apr 05, 2010
104.17
104.82
104.00
104.22
43,294
+0.02(+0.02%)
Apr 01, 2010
103.58
104.20
104.20
104.20
44,700
+0.68(+0.66%)
Mar 31, 2010
103.63
104.44
103.45
103.52
28,433
-0.51(-0.49%)
Mar 30, 2010
103.42
104.30
102.91
104.03
42,308
+0.98(+0.95%)
Mar 29, 2010
101.86
103.15
101.86
103.05
38,648
+1.50(+1.48%)
Mar 26, 2010
102.01
102.54
101.52
101.55
20,684
-0.40(-0.39%)
Mar 25, 2010
102.58
102.76
101.37
101.95
33,138
+0.20(+0.20%)
Mar 24, 2010
102.66
102.66
101.53
101.75
46,572
-1.02(-0.99%)
Mar 23, 2010
100.63
103.57
100.06
102.77
67,282
+2.13(+2.12%)
Mar 22, 2010
98.92
100.94
98.92
100.64
26,888
+1.30(+1.31%)
Mar 19, 2010
100.89
100.93
99.26
99.34
86,244
-1.55(-1.54%)
Mar 18, 2010
100.46
101.27
99.90
100.89
38,767
+0.74(+0.74%)
Mar 17, 2010
100.48
100.96
100.03
100.15
29,250
+0.16(+0.16%)
Mar 16, 2010
99.66
100.26
99.16
99.99
58,547
+0.49(+0.49%)
Mar 15, 2010
99.14
99.82
99.05
99.50
87,683
-0.25(-0.25%)
Mar 12, 2010
100.32
100.58
99.41
99.75
60,917
-0.90(-0.89%)
Mar 11, 2010
100.15
100.89
99.26
100.65
27,399
+0.41(+0.41%)
Mar 10, 2010
100.07
101.92
99.95
100.24
52,810
-0.22(-0.22%)
Mar 09, 2010
99.66
100.72
99.66
100.46
42,858
+0.30(+0.30%)
Mar 08, 2010
100.19
100.82
99.52
100.16
29,836
-0.40(-0.40%)
Mar 05, 2010
99.34
100.59
98.86
100.56
64,610
+1.84(+1.86%)
Mar 04, 2010
100.00
100.25
98.28
98.72
65,249
-1.19(-1.19%)
Mar 03, 2010
100.28
101.29
99.52
99.91
87,356
-0.63(-0.63%)
Mar 02, 2010
99.97
100.82
98.53
100.54
127,038
+0.80(+0.80%)
Mar 01, 2010
94.32
99.76
94.18
99.74
128,373
+6.35(+6.80%)
Feb 26, 2010
94.53
95.15
92.29
93.39
114,052
-1.32(-1.39%)
Feb 25, 2010
95.80
96.49
94.18
94.71
248,650
-3.26(-3.33%)
Feb 24, 2010
97.24
97.97
96.29
97.97
61,392
+1.03(+1.06%)
Feb 23, 2010
97.44
97.78
96.13
96.94
36,887
-0.46(-0.47%)
Feb 22, 2010
95.94
97.46
95.71
97.40
43,285
+1.72(+1.80%)
Feb 19, 2010
95.64
96.48
95.00
95.68
44,698
-0.35(-0.36%)
Feb 18, 2010
95.89
96.59
95.49
96.03
19,185
+0.40(+0.42%)
Feb 17, 2010
94.55
96.18
94.55
95.63
28,965
+1.11(+1.17%)
Feb 16, 2010
94.29
95.22
93.12
94.52
44,673
+0.61(+0.65%)
Feb 12, 2010
92.50
93.91
93.91
93.91
46,300
+0.89(+0.96%)
Feb 11, 2010
92.07
93.46
92.02
93.02
31,330
+0.67(+0.73%)
Feb 10, 2010
93.10
93.18
90.38
92.35
55,566
-1.23(-1.31%)
Feb 09, 2010
92.95
94.94
92.64
93.58
80,664
+1.11(+1.20%)
Feb 08, 2010
91.62
92.72
91.48
92.47
41,035
+0.75(+0.82%)
Feb 05, 2010
92.48
92.60
89.96
91.72
40,086
-1.03(-1.11%)
Feb 04, 2010
93.80
93.94
92.38
92.75
35,600
-1.72(-1.82%)
Feb 03, 2010
94.63
94.87
93.54
94.47
24,384
-0.24(-0.25%)
Feb 02, 2010
94.49
95.47
93.53
94.71
46,111
+0.11(+0.12%)
Feb 01, 2010
93.58
95.28
92.33
94.60
69,560
+1.42(+1.52%)
Jan 29, 2010
94.16
94.40
93.18
93.18
63,157
-1.27(-1.34%)
Jan 28, 2010
95.13
95.22
94.13
94.45
40,873
-0.46(-0.48%)
Jan 27, 2010
94.36
95.84
93.09
94.91
64,903
+0.33(+0.35%)
Jan 26, 2010
93.59
95.17
93.21
94.58
30,606
+0.18(+0.19%)
Jan 25, 2010
95.86
95.86
89.82
94.40
134,942
-1.11(-1.16%)
Jan 22, 2010
96.88
98.05
95.14
95.51
123,348
-1.67(-1.72%)
Jan 21, 2010
97.73
97.99
96.12
97.18
57,641
-0.91(-0.93%)
Jan 20, 2010
98.20
98.36
97.25
98.09
70,389
-0.88(-0.89%)
Jan 19, 2010
99.35
99.97
98.28
98.97
77,180
-0.84(-0.84%)
Jan 15, 2010
101.86
99.81
99.81
99.81
42,300
-1.97(-1.94%)
Jan 14, 2010
101.72
101.99
100.83
101.78
19,440
+0.16(+0.16%)
Jan 13, 2010
100.42
101.78
100.11
101.62
32,117
+1.15(+1.14%)
Jan 12, 2010
100.45
100.78
99.91
100.47
27,319
-0.35(-0.35%)
Jan 11, 2010
101.64
101.64
99.93
100.82
54,470
-0.23(-0.23%)
Jan 08, 2010
101.55
102.99
100.73
101.05
44,557
-0.49(-0.48%)
Jan 07, 2010
101.46
102.00
100.83
101.54
99,560
+1.19(+1.19%)
Jan 06, 2010
99.27
100.99
98.60
100.35
71,067
+0.77(+0.77%)
Jan 05, 2010
97.80
99.96
96.00
99.58
83,270
+1.71(+1.75%)
Jan 04, 2010
97.33
98.01
96.92
97.87
46,804
+1.41(+1.46%)
Dec 31, 2009
97.78
96.46
96.46
96.46
52,100
-1.03(-1.06%)
Dec 30, 2009
97.97
98.26
97.07
97.49
38,716
-0.51(-0.52%)
Dec 29, 2009
96.75
98.07
96.01
98.00
32,655
+1.59(+1.65%)
Dec 28, 2009
97.98
98.30
95.58
96.41
63,563
-1.49(-1.52%)
Dec 24, 2009
96.50
97.90
95.72
97.90
18,958
+1.64(+1.70%)
Dec 23, 2009
96.94
97.92
95.55
96.26
55,645
-0.98(-1.01%)
Dec 22, 2009
96.57
97.35
95.08
97.24
73,880
+0.59(+0.61%)
Dec 21, 2009
96.79
97.80
95.82
96.65
41,181
+0.66(+0.69%)
Dec 18, 2009
97.50
97.82
95.78
95.99
94,625
-0.79(-0.82%)
Dec 17, 2009
97.07
97.57
95.55
96.78
50,297
-1.20(-1.23%)
Dec 16, 2009
98.47
98.49
96.94
97.98
40,755
-0.41(-0.41%)
Dec 15, 2009
97.48
98.42
97.15
98.39
72,666
+0.45(+0.46%)
Dec 14, 2009
98.00
98.34
97.55
97.94
34,069
+0.87(+0.90%)
Dec 11, 2009
97.69
97.84
96.79
97.07
24,908
+0.07(+0.07%)
Dec 10, 2009
96.62
98.03
96.50
97.00
45,735
+0.52(+0.54%)
Dec 09, 2009
97.20
97.34
96.00
96.48
32,698
-0.57(-0.59%)
Dec 08, 2009
97.83
97.83
96.01
97.05
76,274
-1.43(-1.45%)
Dec 07, 2009
98.20
99.59
97.82
98.48
26,898
+0.04(+0.04%)
Dec 04, 2009
97.36
98.85
96.78
98.44
56,814
+1.96(+2.03%)
Dec 03, 2009
98.15
98.97
96.33
96.48
66,961
-1.33(-1.36%)
Dec 02, 2009
96.00
98.12
96.00
97.81
94,726
+1.53(+1.59%)
Dec 01, 2009
97.04
97.04
95.88
96.28
120,157
-0.41(-0.42%)
Nov 30, 2009
98.18
98.20
95.88
96.69
79,918
-1.76(-1.79%)
Nov 27, 2009
97.90
99.30
97.90
98.45
39,794
-1.90(-1.89%)
Nov 25, 2009
99.41
100.35
99.41
100.35
40,574
+1.86(+1.89%)
Nov 24, 2009
98.35
99.58
98.05
98.49
87,975
+0.14(+0.14%)
Nov 23, 2009
98.55
99.52
97.75
98.35
52,748
+0.82(+0.84%)
Nov 20, 2009
97.57
97.98
96.81
97.53
27,871
-0.70(-0.71%)
Nov 19, 2009
98.85
98.85
97.01
98.23
46,584
-0.90(-0.91%)
Nov 18, 2009
100.00
100.99
98.52
99.13
34,674
-1.33(-1.32%)
Nov 17, 2009
99.35
100.82
98.63
100.46
48,963
+0.46(+0.46%)
Nov 16, 2009
97.99
100.00
97.99
100.00
84,319
+2.04(+2.08%)
Nov 13, 2009
97.61
99.06
97.61
97.96
50,081
-0.34(-0.35%)
Nov 12, 2009
98.85
99.99
97.97
98.30
81,699
-0.34(-0.34%)
Nov 11, 2009
100.00
100.00
97.47
98.64
72,390
-0.88(-0.88%)
Nov 10, 2009
98.45
99.79
97.75
99.52
85,342
+1.01(+1.03%)
Nov 09, 2009
98.22
98.51
97.49
98.51
47,171
+1.17(+1.20%)
Nov 06, 2009
96.90
98.43
96.40
97.34
58,691
+2.18(+2.29%)
Nov 05, 2009
95.25
97.53
94.79
95.16
102,441
+0.55(+0.58%)
Nov 04, 2009
91.49
96.90
91.49
94.61
155,941
+3.86(+4.25%)
Nov 03, 2009
89.10
90.75
88.32
90.75
56,061
+1.49(+1.67%)
Nov 02, 2009
89.42
90.42
88.25
89.26
65,969
-0.13(-0.15%)
Oct 30, 2009
89.96
90.88
89.36
89.39
69,272
-0.64(-0.71%)
Oct 29, 2009
90.09
90.79
89.68
90.03
65,685
+0.24(+0.27%)
Oct 28, 2009
91.63
92.15
89.75
89.79
64,493
-1.71(-1.87%)
Oct 27, 2009
91.47
92.20
91.26
91.50
44,512
+0.03(+0.03%)
Oct 26, 2009
91.58
92.28
91.04
91.47
73,263
-0.02(-0.02%)
Oct 23, 2009
90.69
91.55
90.53
91.49
69,841
+0.18(+0.20%)
Oct 22, 2009
90.44
91.58
89.86
91.31
50,370
+1.11(+1.23%)
Oct 21, 2009
91.11
92.56
90.17
90.20
56,194
-1.31(-1.43%)
Oct 20, 2009
91.03
91.84
90.94
91.51
34,984
-1.84(-1.97%)
Oct 19, 2009
93.04
93.53
91.97
93.35
63,631
+0.67(+0.72%)
Oct 16, 2009
93.23
93.52
92.32
92.68
44,672
-0.81(-0.86%)
Oct 15, 2009
94.29
94.29
93.02
93.49
63,512
-0.82(-0.87%)
Oct 14, 2009
93.30
94.33
92.65
94.31
72,339
+1.93(+2.09%)
Oct 13, 2009
90.94
93.02
90.94
92.38
41,867
-0.59(-0.63%)
Oct 12, 2009
93.75
94.38
92.56
92.97
32,613
-0.50(-0.53%)
Oct 09, 2009
93.16
94.09
92.46
93.47
72,532
+0.66(+0.71%)
Oct 08, 2009
92.78
93.67
92.06
92.81
84,634
+0.52(+0.56%)
Oct 07, 2009
91.56
92.66
90.77
92.29
100,069
+0.73(+0.80%)
Oct 06, 2009
90.15
91.72
89.33
91.56
89,679
+1.66(+1.85%)
Oct 05, 2009
89.20
90.08
88.88
89.90
49,352
+0.70(+0.78%)
Oct 02, 2009
88.56
89.99
88.16
89.20
97,410
+0.32(+0.36%)
Oct 01, 2009
91.20
92.03
88.80
88.88
133,610
-3.00(-3.27%)
Sep 30, 2009
93.85
93.98
90.90
91.88
131,262
-2.18(-2.32%)
Sep 29, 2009
93.10
94.74
92.67
94.06
126,608
+1.51(+1.63%)
Sep 28, 2009
90.85
92.98
90.85
92.55
99,744
+1.56(+1.71%)
Sep 25, 2009
91.17
91.75
90.41
90.99
70,224
-0.01(-0.01%)
Sep 24, 2009
92.88
92.88
90.55
91.00
87,278
-1.73(-1.87%)
Sep 23, 2009
93.85
94.33
92.68
92.73
80,212
-1.24(-1.32%)
Sep 22, 2009
95.38
95.38
93.65
93.97
76,685
-1.27(-1.33%)
Sep 21, 2009
93.10
96.20
90.94
95.24
116,361
+1.90(+2.04%)
Sep 18, 2009
94.50
94.51
93.19
93.34
100,768
-0.61(-0.65%)
Sep 17, 2009
94.09
95.29
93.83
93.95
82,014
+1.12(+1.20%)
Sep 16, 2009
93.20
94.60
92.48
92.83
132,441
-0.07(-0.07%)
Sep 15, 2009
93.62
93.62
92.14
92.90
112,023
-0.55(-0.59%)
Sep 14, 2009
92.05
93.75
91.92
93.45
90,534
+0.52(+0.56%)
Sep 11, 2009
93.33
93.93
92.42
92.93
101,430
-0.54(-0.58%)
Sep 10, 2009
91.50
93.78
90.72
93.47
123,160
+1.89(+2.06%)
Sep 09, 2009
88.69
93.01
87.90
91.58
176,000
+3.14(+3.55%)
Sep 08, 2009
87.99
88.61
86.48
88.44
102,822
+1.24(+1.42%)
Sep 04, 2009
86.33
87.40
86.15
87.20
44,770
+1.05(+1.22%)
Sep 03, 2009
85.87
86.15
84.50
86.15
60,822
+0.41(+0.48%)
Sep 02, 2009
85.36
86.24
84.81
85.74
84,605
+0.02(+0.02%)
Sep 01, 2009
85.98
88.33
85.37
85.72
70,719
-0.54(-0.63%)
Aug 31, 2009
85.89
86.39
85.13
86.26
84,030
-0.24(-0.28%)
Aug 28, 2009
86.39
87.10
85.43
86.50
88,730
+1.10(+1.29%)
Aug 27, 2009
85.48
86.28
84.10
85.40
58,479
+0.44(+0.52%)
Aug 26, 2009
85.73
86.38
84.57
84.96
44,414
-1.07(-1.24%)
Aug 25, 2009
86.40
86.95
85.60
86.03
27,518
+0.19(+0.22%)
Aug 24, 2009
84.57
86.12
84.03
85.84
52,355
+1.18(+1.39%)
Aug 21, 2009
84.77
85.33
84.22
84.66
41,511
+0.66(+0.79%)
Aug 20, 2009
82.90
84.39
82.66
84.00
62,449
+1.15(+1.39%)
Aug 19, 2009
82.01
83.12
81.50
82.85
123,436
+0.89(+1.09%)
Aug 18, 2009
82.00
83.12
80.91
81.96
110,796
-0.26(-0.32%)
Aug 17, 2009
83.03
83.75
82.20
82.22
71,931
-1.43(-1.71%)
Aug 14, 2009
83.96
84.00
82.81
83.65
90,733
+0.01(+0.01%)
Aug 13, 2009
83.80
84.40
82.70
83.64
36,887
+0.52(+0.63%)
Aug 12, 2009
82.77
84.21
82.59
83.12
43,901
+0.12(+0.14%)
Aug 11, 2009
82.66
83.50
82.06
83.00
47,097
+4.35(+5.53%)
Aug 10, 2009
82.87
84.26
78.65
78.65
79,109
-4.96(-5.93%)
Aug 07, 2009
83.42
84.23
82.02
83.61
60,705
+0.75(+0.91%)
Aug 06, 2009
83.81
84.24
82.50
82.86
106,745
-1.34(-1.59%)
Aug 05, 2009
81.64
85.18
81.64
84.20
353,362
+6.33(+8.13%)
Aug 04, 2009
76.33
78.23
76.00
77.87
162,982
+1.00(+1.30%)
Aug 03, 2009
77.64
77.80
76.28
76.87
69,254
-0.57(-0.74%)
Jul 31, 2009
77.18
78.30
77.18
77.44
179,123
+0.19(+0.25%)
Jul 30, 2009
77.20
77.72
76.80
77.25
63,906
+0.90(+1.18%)
Jul 29, 2009
75.85
76.52
75.42
76.35
58,143
+0.34(+0.45%)
Jul 28, 2009
74.49
76.48
74.49
76.01
90,735
+1.34(+1.79%)
Jul 27, 2009
74.22
74.67
73.57
74.67
48,420
+0.90(+1.22%)
Jul 24, 2009
73.00
73.77
72.38
73.77
1,525
+0.15(+0.20%)
Jul 23, 2009
72.00
74.23
71.78
73.62
101,786
+1.56(+2.16%)
Jul 22, 2009
72.33
72.94
71.85
72.06
74,532
-0.72(-0.99%)
Jul 21, 2009
71.79
72.78
71.79
72.78
76,140
+1.27(+1.78%)
Jul 20, 2009
70.87
71.86
70.84
71.51
82,629
+0.62(+0.87%)
Jul 17, 2009
71.66
72.71
70.79
70.89
104,238
-0.55(-0.77%)
Jul 16, 2009
70.66
71.49
70.32
71.44
105,686
+0.41(+0.58%)
Jul 15, 2009
70.48
71.10
70.12
71.03
77,944
+1.63(+2.35%)
Jul 14, 2009
70.12
70.53
68.90
69.40
96,268
-0.98(-1.39%)
Jul 13, 2009
69.39
70.55
69.39
70.38
82,068
+0.00(+0.00%)
Jul 10, 2009
69.42
70.58
69.42
70.38
90,740
+0.67(+0.96%)
Jul 09, 2009
70.78
71.18
69.29
69.71
113,747
-0.70(-0.99%)
Jul 08, 2009
72.03
72.03
70.11
70.41
115,552
-1.04(-1.46%)
Jul 07, 2009
73.00
73.64
71.16
71.45
110,074
-2.22(-3.01%)
Jul 06, 2009
73.02
73.77
72.51
73.67
82,866
+0.26(+0.35%)
Jul 02, 2009
74.50
75.79
73.25
73.41
94,407
-2.63(-3.46%)
Jul 01, 2009
75.13
76.52
75.13
76.04
171,508
+0.56(+0.74%)
Jun 30, 2009
75.78
76.39
74.85
75.48
171,084
-0.26(-0.34%)
Jun 29, 2009
76.27
76.96
75.57
75.74
468,983
+0.64(+0.85%)
Jun 26, 2009
79.48
79.75
74.97
75.10
1,777,991
-4.66(-5.84%)
Jun 25, 2009
78.48
80.61
78.24
79.76
146,562
+3.26(+4.26%)
Jun 24, 2009
76.17
78.40
75.89
76.50
169,687
+0.45(+0.59%)
Jun 23, 2009
76.32
76.79
75.74
76.05
84,531
-0.19(-0.25%)
Jun 22, 2009
77.50
77.50
75.40
76.24
107,509
-1.57(-2.02%)
Jun 19, 2009
77.22
78.45
77.22
77.81
143,220
+0.95(+1.24%)
Jun 18, 2009
76.35
77.74
75.96
76.86
74,296
+0.33(+0.43%)
Jun 17, 2009
73.95
77.25
73.95
76.53
109,963
+2.72(+3.69%)
Jun 16, 2009
74.45
74.65
73.66
73.81
65,216
+0.10(+0.14%)
Jun 15, 2009
74.54
74.99
72.77
73.71
57,570
-1.90(-2.51%)
Jun 12, 2009
75.03
75.87
74.57
75.61
59,062
-0.26(-0.34%)
Jun 11, 2009
74.52
77.33
73.35
75.87
97,644
+1.60(+2.15%)
Jun 10, 2009
74.45
74.95
73.33
74.27
142,961
+0.63(+0.86%)
Jun 09, 2009
73.60
74.25
73.09
73.64
96,770
+0.49(+0.67%)
Jun 08, 2009
73.74
73.84
72.46
73.15
64,067
-0.60(-0.81%)
Jun 05, 2009
74.61
74.76
73.10
73.75
89,486
-0.72(-0.97%)
Jun 04, 2009
75.75
75.76
73.68
74.47
108,719
-1.23(-1.62%)
Jun 03, 2009
75.15
76.23
74.88
75.70
59,456
-0.04(-0.05%)
Jun 02, 2009
74.94
76.49
74.45
75.74
123,201
+0.29(+0.38%)
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
.