Skip to main content

Merck & Co (NY: MRK )

117.35 -1.29 (-1.09%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.39 25.49 25.32 25.37 16,743,459 -0.02(-0.08%)
May 23, 2011 25.23 25.45 25.20 25.39 18,313,596 -0.11(-0.43%)
May 20, 2011 25.72 25.79 25.39 25.50 16,464,757 -0.22(-0.86%)
May 19, 2011 25.87 25.91 25.56 25.72 16,522,947 -0.14(-0.53%)
May 18, 2011 25.63 25.89 25.54 25.86 18,867,868 +0.21(+0.83%)
May 17, 2011 25.59 25.69 25.25 25.65 29,640,652 -0.02(-0.08%)
May 16, 2011 25.50 25.85 25.46 25.67 27,243,064 +0.15(+0.59%)
May 13, 2011 25.48 25.67 25.36 25.52 16,743,058 -0.08(-0.32%)
May 12, 2011 25.25 25.65 25.17 25.60 23,131,922 +0.39(+1.56%)
May 11, 2011 25.30 25.43 25.10 25.21 17,285,644 -0.10(-0.38%)
May 10, 2011 25.15 25.32 25.12 25.30 13,959,483 +0.20(+0.80%)
May 09, 2011 24.85 25.17 24.84 25.10 15,599,086 +0.06(+0.25%)
May 06, 2011 25.14 25.29 24.97 25.04 18,582,376 +0.10(+0.39%)
May 05, 2011 25.08 25.21 24.89 24.94 23,967,504 -0.21(-0.85%)
May 04, 2011 25.02 25.29 24.96 25.16 25,303,038 +0.10(+0.41%)
May 03, 2011 24.94 25.21 24.82 25.05 25,753,122 +0.07(+0.28%)
May 02, 2011 24.96 25.00 24.90 24.99 26,735,178 +0.25(+1.00%)
Apr 29, 2011 24.76 24.94 24.52 24.74 27,516,656 +0.12(+0.50%)
Apr 28, 2011 24.52 24.63 24.40 24.61 19,551,330 +0.10(+0.39%)
Apr 27, 2011 24.22 24.59 24.12 24.52 29,631,196 +0.39(+1.63%)
Apr 26, 2011 23.70 24.19 23.66 24.13 31,307,612 +0.50(+2.13%)
Apr 25, 2011 23.40 23.67 23.36 23.62 14,058,103 +0.20(+0.85%)
Apr 21, 2011 23.58 23.60 23.37 23.42 23,012,116 +0.00(+0.00%)
Apr 20, 2011 23.44 23.55 23.36 23.42 20,726,186 +0.20(+0.86%)
Apr 19, 2011 23.36 23.47 23.06 23.22 22,085,650 -0.12(-0.53%)
Apr 18, 2011 23.53 23.60 23.29 23.35 25,860,750 -0.40(-1.68%)
Apr 15, 2011 24.02 24.06 23.71 23.75 53,638,824 +0.45(+1.92%)
Apr 14, 2011 22.94 23.42 22.89 23.30 21,831,968 +0.27(+1.17%)
Apr 13, 2011 23.13 23.16 22.96 23.03 11,353,090 -0.06(-0.27%)
Apr 12, 2011 23.00 23.24 22.98 23.09 21,201,430 -0.02(-0.09%)
Apr 11, 2011 23.18 23.29 23.06 23.11 16,252,725 -0.05(-0.24%)
Apr 08, 2011 23.05 23.19 22.98 23.17 26,726,440 +0.23(+1.02%)
Apr 07, 2011 23.00 23.00 22.75 22.94 18,288,246 -0.01(-0.06%)
Apr 06, 2011 22.90 23.02 22.81 22.95 18,957,974 +0.13(+0.57%)
Apr 05, 2011 22.80 22.87 22.71 22.82 13,449,773 -0.08(-0.33%)
Apr 04, 2011 22.94 22.96 22.85 22.89 16,744,771 +0.14(+0.61%)
Apr 01, 2011 22.74 22.88 22.71 22.76 16,655,103 +0.04(+0.18%)
Mar 31, 2011 22.76 22.97 22.71 22.71 18,343,900 -0.20(-0.87%)
Mar 30, 2011 22.73 23.04 22.71 22.91 25,072,634 +0.36(+1.59%)
Mar 29, 2011 22.36 22.57 22.31 22.56 14,431,661 +0.23(+1.02%)
Mar 28, 2011 22.39 22.47 22.29 22.33 13,170,048 -0.08(-0.37%)
Mar 25, 2011 22.52 22.64 22.39 22.41 15,358,892 -0.10(-0.46%)
Mar 24, 2011 22.59 22.64 22.39 22.52 16,670,391 +0.06(+0.28%)
Mar 23, 2011 22.36 22.48 22.30 22.45 17,896,860 +0.07(+0.31%)
Mar 22, 2011 22.38 22.54 22.34 22.38 23,966,570 +0.10(+0.43%)
Mar 21, 2011 22.39 22.42 22.23 22.29 22,183,320 +0.33(+1.50%)
Mar 18, 2011 21.87 22.01 21.79 21.96 28,335,852 +0.32(+1.49%)
Mar 17, 2011 21.51 21.76 21.44 21.63 19,936,156 +0.25(+1.16%)
Mar 16, 2011 21.88 21.92 21.37 21.39 33,666,532 -0.54(-2.45%)
Mar 15, 2011 21.88 22.28 21.85 21.92 23,529,404 -0.36(-1.61%)
Mar 14, 2011 22.36 22.43 22.19 22.28 20,053,320 -0.24(-1.07%)
Mar 11, 2011 22.33 22.65 22.33 22.52 17,891,826 -0.12(-0.52%)
Mar 10, 2011 22.85 22.89 22.60 22.64 22,287,538 -0.27(-1.17%)
Mar 09, 2011 22.65 23.04 22.65 22.91 19,798,072 +0.22(+0.97%)
Mar 08, 2011 22.69 22.77 22.58 22.69 16,789,796 +0.10(+0.43%)
Mar 07, 2011 22.71 22.75 22.52 22.59 56,052,048 -0.16(-0.70%)
Mar 04, 2011 22.81 22.96 22.60 22.75 56,393,708 +0.06(+0.27%)
Mar 03, 2011 22.48 22.88 22.45 22.69 55,167,520 +0.36(+1.60%)
Mar 02, 2011 22.33 22.49 22.23 22.33 18,056,020 -0.01(-0.03%)
Mar 01, 2011 22.43 22.69 22.32 22.34 32,191,130 -0.08(-0.34%)
Feb 28, 2011 22.16 22.44 22.15 22.41 24,216,620 +0.26(+1.18%)
Feb 25, 2011 22.06 22.20 22.02 22.15 13,040,744 +0.11(+0.50%)
Feb 24, 2011 22.08 22.13 21.92 22.04 20,271,342 -0.04(-0.19%)
Feb 23, 2011 22.38 22.44 22.05 22.08 24,379,918 -0.17(-0.77%)
Feb 22, 2011 22.54 22.57 22.20 22.25 25,806,008 -0.35(-1.55%)
Feb 18, 2011 22.75 22.85 22.57 22.60 24,750,732 -0.17(-0.76%)
Feb 17, 2011 22.68 22.81 22.50 22.78 15,912,693 +0.10(+0.43%)
Feb 16, 2011 22.53 22.84 22.49 22.68 20,474,472 +0.12(+0.52%)
Feb 15, 2011 22.57 22.58 22.47 22.56 24,633,176 -0.02(-0.09%)
Feb 14, 2011 22.69 22.72 22.54 22.58 18,051,078 -0.17(-0.76%)
Feb 11, 2011 22.69 22.80 22.61 22.76 15,529,725 +0.08(+0.36%)
Feb 10, 2011 22.79 22.80 22.63 22.67 15,747,369 -0.10(-0.42%)
Feb 09, 2011 22.87 22.91 22.65 22.77 20,566,404 -0.12(-0.54%)
Feb 08, 2011 22.81 22.91 22.74 22.89 17,256,072 +0.19(+0.82%)
Feb 07, 2011 22.67 22.73 22.53 22.71 21,053,490 +0.08(+0.33%)
Feb 04, 2011 22.63 22.79 22.56 22.63 36,726,904 -0.08(-0.36%)
Feb 03, 2011 22.70 22.77 22.37 22.71 58,480,296 -0.56(-2.40%)
Feb 02, 2011 23.33 23.42 23.12 23.27 20,052,070 -0.12(-0.53%)
Feb 01, 2011 22.94 23.42 22.64 23.40 31,107,480 +0.57(+2.50%)
Jan 31, 2011 22.91 22.91 22.76 22.83 20,573,006 +0.07(+0.30%)
Jan 28, 2011 23.05 23.07 22.71 22.76 23,458,394 -0.12(-0.54%)
Jan 27, 2011 22.95 23.00 22.87 22.88 22,489,310 +0.03(+0.15%)
Jan 26, 2011 22.99 23.21 22.83 22.85 38,030,668 -0.11(-0.48%)
Jan 25, 2011 23.24 23.29 22.91 22.96 47,371,072 -0.30(-1.30%)
Jan 24, 2011 23.39 23.39 23.24 23.26 28,539,076 -0.07(-0.29%)
Jan 21, 2011 23.52 23.55 23.31 23.33 30,204,220 -0.10(-0.44%)
Jan 20, 2011 23.26 23.49 23.20 23.43 31,411,912 +0.10(+0.41%)
Jan 19, 2011 23.48 23.50 23.19 23.33 43,237,056 +0.03(+0.12%)
Jan 18, 2011 23.44 23.60 23.04 23.31 85,703,632 -0.25(-1.05%)
Jan 14, 2011 23.83 23.91 23.48 23.55 60,674,044 -0.32(-1.33%)
Jan 13, 2011 24.49 24.61 23.75 23.87 107,967,640 -1.69(-6.62%)
Jan 12, 2011 25.60 25.63 25.41 25.56 18,730,364 +0.14(+0.54%)
Jan 11, 2011 25.63 25.68 25.25 25.43 14,879,077 -0.17(-0.67%)
Jan 10, 2011 25.64 25.88 25.57 25.60 15,587,588 -0.10(-0.40%)
Jan 07, 2011 25.58 25.70 25.36 25.70 18,533,708 +0.39(+1.53%)
Jan 06, 2011 25.16 25.56 25.16 25.31 17,437,776 +0.16(+0.62%)
Jan 05, 2011 24.80 25.17 24.77 25.16 21,100,784 +0.14(+0.58%)
Jan 04, 2011 24.94 25.05 24.67 25.01 20,237,612 -0.18(-0.71%)
Jan 03, 2011 24.97 25.31 24.77 25.19 28,424,158 +0.39(+1.58%)
Dec 31, 2010 24.75 24.94 24.72 24.80 7,982,506 +0.02(+0.08%)
Dec 30, 2010 24.85 24.91 24.75 24.78 7,431,318 -0.14(-0.55%)
Dec 29, 2010 24.94 25.01 24.89 24.92 7,278,621 +0.01(+0.03%)
Dec 28, 2010 25.03 25.08 24.84 24.91 7,879,079 -0.02(-0.08%)
Dec 27, 2010 24.87 25.01 24.81 24.93 6,306,602 -0.04(-0.17%)
Dec 23, 2010 24.94 25.17 24.92 24.97 10,529,606 +0.05(+0.19%)
Dec 22, 2010 24.93 25.03 24.84 24.92 12,539,961 +0.03(+0.11%)
Dec 21, 2010 25.23 25.25 24.88 24.90 14,473,400 -0.22(-0.88%)
Dec 20, 2010 25.23 25.23 25.03 25.12 15,561,282 +0.01(+0.05%)
Dec 17, 2010 25.21 25.32 24.86 25.10 27,226,204 -0.25(-0.98%)
Dec 16, 2010 25.18 25.38 25.05 25.35 14,531,478 +0.12(+0.49%)
Dec 15, 2010 25.05 25.45 25.05 25.23 22,136,834 +0.08(+0.30%)
Dec 14, 2010 24.91 25.30 24.85 25.15 23,938,290 +0.31(+1.25%)
Dec 13, 2010 24.66 24.93 24.57 24.84 27,342,520 +0.08(+0.31%)
Dec 10, 2010 24.57 24.77 24.43 24.77 17,455,974 +0.22(+0.90%)
Dec 09, 2010 24.43 24.55 24.26 24.55 12,814,116 +0.19(+0.76%)
Dec 08, 2010 24.32 24.45 24.22 24.36 12,424,318 +0.02(+0.09%)
Dec 07, 2010 24.41 24.51 24.26 24.34 26,471,946 +0.08(+0.31%)
Dec 06, 2010 24.29 24.33 24.12 24.26 15,497,396 -0.03(-0.11%)
Dec 03, 2010 24.28 24.30 24.10 24.29 15,753,317 +0.06(+0.23%)
Dec 02, 2010 24.19 24.33 24.09 24.24 54,777,580 +0.31(+1.30%)
Dec 01, 2010 23.91 24.16 23.86 23.92 48,103,948 +0.21(+0.86%)
Nov 30, 2010 23.71 23.87 23.62 23.72 56,218,424 -0.15(-0.63%)
Nov 29, 2010 23.80 23.91 23.60 23.87 19,367,672 -0.07(-0.29%)
Nov 26, 2010 23.75 24.01 23.74 23.94 10,339,089 -0.25(-1.02%)
Nov 24, 2010 23.96 24.19 24.19 24.19 15,600,160 +0.23(+0.98%)
Nov 23, 2010 24.32 24.35 23.88 23.95 26,647,576 -0.54(-2.19%)
Nov 22, 2010 24.42 24.52 24.21 24.49 21,010,600 +0.18(+0.74%)
Nov 19, 2010 24.29 24.33 24.03 24.31 22,709,120 +0.03(+0.11%)
Nov 18, 2010 23.72 24.32 23.98 24.28 22,765,184 +0.56(+2.38%)
Nov 17, 2010 23.95 24.53 23.71 23.72 29,106,690 +0.25(+1.09%)
Nov 16, 2010 23.61 23.70 23.36 23.47 32,037,528 -0.41(-1.70%)
Nov 15, 2010 23.88 24.06 23.75 23.87 19,055,116 -0.01(-0.06%)
Nov 12, 2010 24.11 24.13 23.66 23.88 34,523,132 -0.34(-1.42%)
Nov 11, 2010 24.02 24.37 23.98 24.23 20,512,760 +0.16(+0.66%)
Nov 10, 2010 24.12 24.21 23.93 24.07 27,718,400 -0.05(-0.20%)
Nov 09, 2010 24.46 24.59 24.07 24.12 30,949,736 -0.50(-2.01%)
Nov 08, 2010 24.53 24.64 24.48 24.61 19,890,454 +0.05(+0.20%)
Nov 05, 2010 25.23 25.28 24.37 24.57 32,701,792 -0.65(-2.59%)
Nov 04, 2010 25.36 25.43 25.07 25.22 17,236,660 +0.10(+0.38%)
Nov 03, 2010 25.27 25.30 24.80 25.12 13,826,260 -0.07(-0.27%)
Nov 02, 2010 25.16 25.36 25.12 25.19 14,469,251 +0.25(+0.99%)
Nov 01, 2010 25.08 25.27 24.76 24.94 14,048,663 -0.04(-0.17%)
Oct 29, 2010 25.27 25.28 24.79 24.99 22,133,352 -0.43(-1.71%)
Oct 28, 2010 25.23 25.50 25.23 25.42 14,343,484 +0.33(+1.32%)
Oct 27, 2010 25.38 25.38 24.86 25.09 17,608,014 -0.66(-2.57%)
Oct 25, 2010 25.67 25.93 25.66 25.75 15,457,526 +0.22(+0.86%)
Oct 22, 2010 25.51 25.56 25.43 25.53 9,199,676 +0.03(+0.13%)
Oct 21, 2010 25.53 25.56 25.17 25.50 15,079,583 +0.04(+0.16%)
Oct 20, 2010 25.19 25.63 25.16 25.45 14,050,885 +0.32(+1.29%)
Oct 19, 2010 25.46 25.50 24.99 25.13 15,072,875 -0.49(-1.91%)
Oct 18, 2010 25.40 25.63 25.40 25.62 15,423,085 +0.19(+0.76%)
Oct 15, 2010 25.65 25.76 25.30 25.43 21,842,464 -0.14(-0.54%)
Oct 14, 2010 25.65 25.72 25.35 25.56 13,895,739 -0.01(-0.03%)
Oct 13, 2010 25.36 25.73 25.31 25.57 14,186,476 +0.36(+1.42%)
Oct 12, 2010 25.23 25.34 24.99 25.21 16,047,700 -0.15(-0.60%)
Oct 11, 2010 25.36 25.46 25.23 25.36 8,110,338 -0.03(-0.14%)
Oct 08, 2010 25.40 25.45 25.19 25.40 12,615,052 +0.14(+0.54%)
Oct 07, 2010 25.70 25.73 25.21 25.26 8,036 -0.21(-0.81%)
Oct 06, 2010 25.49 25.61 25.34 25.47 10,969,111 -0.01(-0.03%)
Oct 05, 2010 25.36 25.56 25.25 25.47 63,626 +0.34(+1.37%)
Oct 04, 2010 25.11 25.29 24.97 25.13 13,424,875 -0.05(-0.22%)
Oct 01, 2010 25.19 25.35 25.01 25.19 17,069,808 -0.15(-0.58%)
Sep 30, 2010 25.33 25.86 25.21 25.33 205,021 -0.21(-0.83%)
Sep 29, 2010 25.53 25.64 25.36 25.54 13,742,279 -0.09(-0.35%)
Sep 28, 2010 25.66 25.79 25.47 25.63 3,849 +0.08(+0.32%)
Sep 27, 2010 25.74 25.79 25.55 25.55 16,075,191 -0.14(-0.56%)
Sep 24, 2010 25.34 25.73 25.27 25.69 16,924,448 +0.47(+1.85%)
Sep 23, 2010 25.23 25.45 25.13 25.23 15,385,681 -0.21(-0.81%)
Sep 22, 2010 25.26 25.50 25.21 25.43 18,009,822 +0.17(+0.65%)
Sep 21, 2010 25.14 25.42 25.02 25.27 17,806,160 +0.12(+0.49%)
Sep 20, 2010 25.02 25.21 24.93 25.14 15,323,926 +0.14(+0.58%)
Sep 17, 2010 25.00 25.35 24.88 25.00 23,835,432 -0.12(-0.49%)
Sep 15, 2010 25.13 25.37 24.94 25.12 16,699,286 -0.01(-0.03%)
Sep 14, 2010 24.84 25.25 24.81 25.13 5,522 +0.21(+0.83%)
Sep 13, 2010 25.20 25.20 24.77 24.92 15,881,633 -0.30(-1.17%)
Sep 10, 2010 24.87 25.26 24.86 25.22 16,310,533 +0.39(+1.58%)
Sep 09, 2010 24.77 24.93 24.62 24.83 16,805,658 +0.19(+0.75%)
Sep 08, 2010 24.33 24.77 24.32 24.64 16,212 +0.24(+0.99%)
Sep 07, 2010 24.61 24.61 24.37 24.40 24,887 -0.09(-0.37%)
Sep 03, 2010 24.59 24.66 24.28 24.49 16,719,753 +0.17(+0.68%)
Sep 02, 2010 24.56 24.61 23.75 24.33 3,821 -0.19(-0.76%)
Sep 01, 2010 24.35 24.61 24.27 24.51 18,945,550 +0.33(+1.38%)
Aug 31, 2010 24.19 24.33 23.75 24.18 95,344 +0.20(+0.82%)
Aug 30, 2010 24.03 24.23 23.95 23.98 10,527,490 +0.00(+0.00%)
Aug 27, 2010 24.08 24.16 23.62 23.98 13,876,529 +0.33(+1.40%)
Aug 26, 2010 23.75 23.88 23.59 23.65 29,905 -0.12(-0.49%)
Aug 25, 2010 23.69 23.89 23.41 23.77 5,467 +0.07(+0.29%)
Aug 24, 2010 23.92 23.95 23.51 23.70 75,837 -0.36(-1.52%)
Aug 23, 2010 23.88 24.24 23.78 24.06 14,498,118 +0.36(+1.54%)
Aug 20, 2010 23.77 23.87 23.57 23.70 17,725,710 -0.19(-0.78%)
Aug 19, 2010 24.29 24.32 23.74 23.88 49,009 -0.45(-1.87%)
Aug 18, 2010 24.42 24.49 24.11 24.34 4,422 -0.12(-0.48%)
Aug 17, 2010 24.22 24.51 24.04 24.46 56,292 +0.39(+1.63%)
Aug 16, 2010 23.93 24.08 23.80 24.06 10,007,600 -0.02(-0.09%)
Aug 13, 2010 24.08 24.19 23.84 24.08 12,723,855 -0.03(-0.11%)
Aug 12, 2010 23.84 24.26 23.81 24.11 13,317,441 +0.10(+0.43%)
Aug 11, 2010 24.30 24.43 23.96 24.01 18,081,116 -0.21(-0.85%)
Aug 10, 2010 24.22 24.77 23.96 24.22 290 -0.12(-0.48%)
Aug 09, 2010 24.13 24.39 24.13 24.33 14,971,023 +0.26(+1.09%)
Aug 06, 2010 24.07 24.08 23.74 24.07 16,942,746 -0.06(-0.26%)
Aug 05, 2010 24.08 24.19 23.88 24.13 145 -0.08(-0.34%)
Aug 04, 2010 23.93 24.26 23.77 24.22 11,448 +0.25(+1.06%)
Aug 03, 2010 24.15 24.26 23.73 23.96 8,270 -0.17(-0.71%)
Aug 02, 2010 23.99 24.17 23.77 24.13 17,553,914 +0.42(+1.77%)
Jul 30, 2010 23.64 23.83 23.27 23.71 31,582,038 -0.41(-1.71%)
Jul 29, 2010 24.08 24.29 23.81 24.13 18,822 +0.22(+0.92%)
Jul 28, 2010 23.91 24.37 23.82 23.91 5,291 -0.30(-1.25%)
Jul 27, 2010 24.21 24.49 24.08 24.21 5,554 -0.06(-0.26%)
Jul 26, 2010 24.08 24.29 23.95 24.27 14,012,105 +0.28(+1.15%)
Jul 23, 2010 24.20 24.20 23.68 24.00 22,791,174 -0.21(-0.88%)
Jul 22, 2010 24.33 24.44 24.08 24.21 34,811 -0.01(-0.03%)
Jul 21, 2010 24.41 24.56 24.07 24.22 18,620,446 -0.32(-1.32%)
Jul 20, 2010 24.54 24.54 24.22 24.54 20,362,078 -0.10(-0.39%)
Jul 19, 2010 24.73 24.85 24.56 24.63 14,704,125 -0.08(-0.31%)
Jul 16, 2010 24.71 25.32 24.69 24.71 24,092,926 -0.27(-1.07%)
Jul 15, 2010 24.94 25.16 24.70 24.98 15,976,212 +0.07(+0.28%)
Jul 14, 2010 24.92 25.03 24.66 24.91 8,623 -0.17(-0.69%)
Jul 13, 2010 25.08 25.25 24.79 25.08 41,054 +0.25(+1.00%)
Jul 12, 2010 24.91 24.94 24.66 24.83 18,335,840 -0.14(-0.58%)
Jul 09, 2010 24.98 25.05 24.58 24.98 17,428,944 +0.30(+1.23%)
Jul 08, 2010 24.68 24.68 24.31 24.68 22,622,460 +0.30(+1.21%)
Jul 07, 2010 23.93 24.40 23.69 24.38 24,543,696 +0.54(+2.25%)
Jul 06, 2010 23.59 23.87 23.43 23.84 15,688 +0.30(+1.26%)
Jul 02, 2010 23.55 23.74 23.16 23.55 24,695,190 -0.15(-0.64%)
Jul 01, 2010 23.97 24.01 23.16 23.70 37,183,824 -0.36(-1.52%)
Jun 30, 2010 24.06 24.32 23.91 24.06 34,761 -0.33(-1.35%)
Jun 29, 2010 24.39 24.63 24.08 24.39 27,521 -0.33(-1.34%)
Jun 25, 2010 24.72 24.88 24.28 24.72 49,224,908 +0.22(+0.90%)
Jun 24, 2010 24.50 24.57 24.20 24.50 38,163 +0.13(+0.54%)
Jun 23, 2010 24.22 24.54 24.04 24.37 18,892,642 +0.20(+0.83%)
Jun 22, 2010 24.22 24.58 24.13 24.17 6,622 +0.01(+0.03%)
Jun 21, 2010 24.80 24.88 24.02 24.17 22,638,676 -0.38(-1.54%)
Jun 18, 2010 24.55 24.77 24.41 24.55 28,544,124 -0.13(-0.53%)
Jun 17, 2010 24.87 24.94 24.29 24.68 9,117 -0.10(-0.42%)
Jun 16, 2010 24.78 24.90 24.57 24.78 25,192,030 -0.01(-0.03%)
Jun 15, 2010 24.79 24.81 24.11 24.79 5,278 +0.69(+2.86%)
Jun 14, 2010 24.12 24.26 24.05 24.10 19,845,606 +0.11(+0.46%)
Jun 11, 2010 23.64 24.15 23.55 23.99 26,343,162 +0.14(+0.61%)
Jun 10, 2010 23.84 23.93 23.39 23.84 48,836 +0.65(+2.79%)
Jun 09, 2010 23.30 23.48 23.04 23.20 18,669,550 -0.07(-0.30%)
Jun 08, 2010 22.99 23.31 22.78 23.27 435 +0.34(+1.50%)
Jun 07, 2010 22.84 23.07 22.78 22.92 20,519,064 +0.10(+0.42%)
Jun 04, 2010 22.83 23.34 22.70 22.83 26,455,124 -0.77(-3.27%)
Jun 03, 2010 23.69 23.78 23.39 23.60 19,051,868 -0.05(-0.20%)
Jun 02, 2010 23.64 23.66 23.07 23.64 23,533,802 +0.57(+2.48%)
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.