Merck & Co (NY: MRK )

76.18 USD -0.69 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 57.52 58.27 57.52 57.86 11,517,975 +0.16(+0.28%)
May 29, 2014 56.91 57.79 56.60 57.70 8,503,439 +1.30(+2.30%)
May 28, 2014 56.71 56.73 56.40 56.40 6,842,515 -0.29(-0.51%)
May 27, 2014 56.93 57.04 56.47 56.69 7,301,768 -0.12(-0.21%)
May 23, 2014 56.63 56.81 56.81 56.81 6,053,000 +0.29(+0.51%)
May 22, 2014 56.40 56.78 56.04 56.52 5,043,229 -0.06(-0.10%)
May 21, 2014 56.20 56.62 56.13 56.58 6,659,332 +0.58(+1.04%)
May 20, 2014 56.22 56.26 55.73 56.00 7,855,663 -0.35(-0.62%)
May 19, 2014 55.74 56.37 55.62 56.35 7,519,293 +0.48(+0.86%)
May 16, 2014 55.66 56.26 55.66 55.87 9,062,020 -0.02(-0.04%)
May 15, 2014 55.81 56.59 55.51 55.89 8,918,139 -0.48(-0.85%)
May 14, 2014 55.63 56.56 55.63 56.37 7,797,461 +0.62(+1.11%)
May 13, 2014 55.31 56.06 55.20 55.75 8,959,334 +0.46(+0.83%)
May 12, 2014 55.62 55.62 54.85 55.29 8,082,301 +0.08(+0.14%)
May 09, 2014 55.10 55.71 54.40 55.21 12,385,096 +0.38(+0.69%)
May 08, 2014 55.55 55.76 54.72 54.83 14,369,895 -1.01(-1.81%)
May 07, 2014 56.19 56.82 55.52 55.84 22,902,066 -1.27(-2.22%)
May 06, 2014 58.75 58.77 57.04 57.11 13,549,302 -1.52(-2.59%)
May 05, 2014 58.11 58.67 57.75 58.63 8,135,001 +0.41(+0.70%)
May 02, 2014 59.47 59.53 57.94 58.22 12,079,563 -1.40(-2.35%)
May 01, 2014 58.55 59.84 58.55 59.62 11,724,152 +1.06(+1.81%)
Apr 30, 2014 58.51 59.00 58.02 58.56 13,548,749 -0.16(-0.27%)
Apr 29, 2014 57.50 58.86 57.27 58.72 13,661,333 +2.04(+3.60%)
Apr 28, 2014 57.61 57.85 56.48 56.68 16,982,885 -0.56(-0.98%)
Apr 25, 2014 57.53 57.68 57.02 57.24 6,228,255 -0.29(-0.50%)
Apr 24, 2014 57.32 57.82 56.85 57.53 6,714,791 +0.03(+0.05%)
Apr 23, 2014 57.75 57.77 57.08 57.50 7,735,966 -0.27(-0.47%)
Apr 22, 2014 57.09 58.32 57.02 57.77 13,909,696 +0.52(+0.91%)
Apr 21, 2014 56.56 57.30 56.40 57.25 6,231,015 +0.78(+1.38%)
Apr 17, 2014 56.45 56.47 56.47 56.47 11,263,700 +0.21(+0.37%)
Apr 16, 2014 56.45 56.95 55.93 56.26 9,635,546 +0.21(+0.37%)
Apr 15, 2014 55.79 56.31 55.11 56.05 11,132,541 +0.48(+0.86%)
Apr 14, 2014 56.22 56.73 54.95 55.57 10,784,938 -0.35(-0.63%)
Apr 11, 2014 55.55 56.46 55.30 55.92 13,631,945 +0.07(+0.13%)
Apr 10, 2014 57.89 58.14 55.78 55.85 17,982,857 -1.25(-2.19%)
Apr 09, 2014 55.22 57.15 55.20 57.10 16,108,432 +2.06(+3.74%)
Apr 08, 2014 55.28 55.61 54.70 55.04 10,766,480 -0.15(-0.27%)
Apr 07, 2014 55.37 56.16 55.03 55.19 11,426,199 -0.93(-1.66%)
Apr 04, 2014 56.61 56.72 56.09 56.12 10,413,019 -0.09(-0.16%)
Apr 03, 2014 56.53 56.75 55.95 56.21 8,312,944 -0.25(-0.44%)
Apr 02, 2014 56.48 56.56 56.05 56.46 7,059,965 +0.09(+0.16%)
Apr 01, 2014 56.65 56.84 56.01 56.37 7,715,394 -0.40(-0.70%)
Mar 31, 2014 56.09 56.84 56.04 56.77 8,924,649 +0.79(+1.41%)
Mar 28, 2014 56.21 56.96 55.77 55.98 8,960,283 +0.25(+0.45%)
Mar 27, 2014 55.89 56.11 55.33 55.73 11,050,565 -0.29(-0.52%)
Mar 26, 2014 55.43 56.46 55.39 56.02 13,025,696 +0.83(+1.50%)
Mar 25, 2014 53.88 55.48 53.81 55.19 14,115,683 +1.41(+2.62%)
Mar 24, 2014 54.86 54.86 53.57 53.78 15,500,107 -0.88(-1.61%)
Mar 21, 2014 56.50 56.60 54.62 54.66 23,424,864 -0.93(-1.67%)
Mar 20, 2014 55.83 55.88 55.31 55.59 8,460,336 -0.40(-0.71%)
Mar 19, 2014 56.68 56.91 55.64 55.99 10,048,066 -0.37(-0.66%)
Mar 18, 2014 56.31 56.56 56.16 56.36 7,024,311 +0.10(+0.18%)
Mar 17, 2014 55.95 56.45 55.95 56.26 9,621,914 +0.56(+1.01%)
Mar 14, 2014 55.53 56.02 55.27 55.70 12,117,827 -0.09(-0.16%)
Mar 13, 2014 56.61 56.79 55.72 55.79 10,119,502 -1.02(-1.80%)
Mar 12, 2014 56.39 56.93 56.26 56.81 9,496,155 +0.12(+0.21%)
Mar 11, 2014 57.40 57.44 56.57 56.69 10,885,294 -0.63(-1.10%)
Mar 10, 2014 57.44 57.62 57.00 57.32 7,383,224 -0.15(-0.26%)
Mar 07, 2014 57.35 57.57 57.10 57.47 10,634,294 +0.21(+0.37%)
Mar 06, 2014 57.06 57.65 57.01 57.26 10,605,250 +0.38(+0.67%)
Mar 05, 2014 57.40 57.44 56.52 56.88 8,970,508 -0.18(-0.32%)
Mar 04, 2014 57.04 57.39 56.91 57.06 10,995,853 +0.64(+1.13%)
Mar 03, 2014 56.10 56.77 55.95 56.42 9,821,842 -0.57(-1.00%)
Feb 28, 2014 56.73 57.46 56.65 56.99 11,887,592 +0.33(+0.58%)
Feb 27, 2014 56.24 56.67 56.00 56.66 9,055,465 +0.39(+0.69%)
Feb 26, 2014 56.00 56.45 55.92 56.27 10,139,479 +0.36(+0.64%)
Feb 25, 2014 56.13 56.39 55.80 55.91 8,513,680 -0.27(-0.48%)
Feb 24, 2014 56.03 56.74 56.03 56.18 11,012,522 +0.15(+0.27%)
Feb 21, 2014 55.85 56.34 55.82 56.03 11,666,583 +0.22(+0.39%)
Feb 20, 2014 55.11 56.00 55.03 55.81 10,125,827 +0.77(+1.40%)
Feb 19, 2014 55.44 55.66 54.99 55.04 10,297,000 -0.65(-1.17%)
Feb 18, 2014 55.22 55.92 55.13 55.69 11,201,051 +0.25(+0.45%)
Feb 14, 2014 54.95 55.44 55.44 55.44 8,681,900 +0.34(+0.62%)
Feb 13, 2014 54.45 55.21 54.41 55.10 10,242,909 +0.10(+0.18%)
Feb 12, 2014 55.44 55.69 54.85 55.00 13,628,541 -0.70(-1.26%)
Feb 11, 2014 54.71 55.75 54.44 55.70 15,352,603 +0.81(+1.48%)
Feb 10, 2014 54.29 55.00 54.22 54.89 10,609,460 +0.12(+0.22%)
Feb 07, 2014 53.65 54.82 53.44 54.77 14,547,783 +1.00(+1.86%)
Feb 06, 2014 53.26 53.87 52.80 53.77 12,235,035 +0.24(+0.45%)
Feb 05, 2014 54.28 55.20 53.14 53.53 24,505,710 +0.02(+0.04%)
Feb 04, 2014 52.59 53.52 52.40 53.51 18,181,854 +1.43(+2.75%)
Feb 03, 2014 52.91 53.15 51.92 52.08 15,486,930 -0.89(-1.68%)
Jan 31, 2014 53.31 53.48 52.76 52.97 16,290,525 -0.54(-1.01%)
Jan 30, 2014 52.46 53.67 52.38 53.51 17,370,872 +1.30(+2.49%)
Jan 29, 2014 52.70 52.84 51.78 52.21 19,345,516 -0.66(-1.25%)
Jan 28, 2014 52.37 53.09 52.22 52.87 15,075,273 +0.34(+0.65%)
Jan 27, 2014 52.86 54.09 52.53 52.53 31,001,766 +0.55(+1.06%)
Jan 24, 2014 51.27 52.17 51.13 51.98 18,336,230 +0.38(+0.74%)
Jan 23, 2014 51.21 51.75 50.86 51.60 15,877,616 +0.25(+0.49%)
Jan 22, 2014 51.77 51.98 51.28 51.35 10,653,625 -0.48(-0.93%)
Jan 21, 2014 52.03 52.25 51.71 51.83 11,023,098 -0.12(-0.23%)
Jan 17, 2014 52.62 51.95 51.95 51.95 16,758,800 -0.55(-1.05%)
Jan 16, 2014 52.15 52.98 52.10 52.50 7,763,187 -0.02(-0.04%)
Jan 15, 2014 53.00 52.90 52.35 52.52 10,486,438 -0.48(-0.91%)
Jan 14, 2014 52.53 53.10 52.17 53.00 21,186,069 -0.12(-0.23%)
Jan 13, 2014 50.90 53.44 50.79 53.12 37,286,886 +3.24(+6.50%)
Jan 10, 2014 49.83 50.07 49.50 49.88 8,152,894 +0.36(+0.73%)
Jan 09, 2014 49.82 50.00 49.34 49.52 9,323,365 -0.27(-0.54%)
Jan 08, 2014 50.10 50.14 49.60 49.79 13,695,603 -0.32(-0.64%)
Jan 07, 2014 49.96 50.40 49.94 50.11 9,995,547 +0.37(+0.74%)
Jan 06, 2014 49.81 50.14 49.51 49.74 9,930,085 +0.01(+0.02%)
Jan 03, 2014 49.49 50.00 49.46 49.73 6,435,094 +0.24(+0.48%)
Jan 02, 2014 49.88 50.04 49.30 49.49 7,874,243 -0.56(-1.12%)
Dec 31, 2013 49.74 50.05 50.05 50.05 8,474,900 +0.11(+0.22%)
Dec 30, 2013 49.74 49.94 49.33 49.94 6,299,833 +0.15(+0.30%)
Dec 27, 2013 49.77 49.90 49.53 49.79 4,244,357 +0.07(+0.14%)
Dec 26, 2013 49.44 49.75 49.36 49.72 5,069,660 +0.31(+0.63%)
Dec 24, 2013 49.43 49.67 49.23 49.41 4,252,926 +0.05(+0.10%)
Dec 23, 2013 49.44 49.70 49.25 49.36 8,263,904 +0.04(+0.08%)
Dec 20, 2013 48.85 49.45 48.63 49.32 16,810,206 +0.53(+1.09%)
Dec 19, 2013 48.74 48.95 48.53 48.79 8,730,407 -0.11(-0.22%)
Dec 18, 2013 47.90 48.93 47.65 48.90 13,548,829 +1.00(+2.09%)
Dec 17, 2013 47.94 48.00 47.61 47.90 13,900,048 -0.19(-0.40%)
Dec 16, 2013 48.30 48.59 47.89 48.09 11,349,245 -0.29(-0.60%)
Dec 13, 2013 48.74 48.90 48.06 48.38 8,396,294 +0.06(+0.12%)
Dec 12, 2013 48.55 48.78 48.03 48.32 11,609,567 -0.63(-1.29%)
Dec 11, 2013 49.49 49.53 48.75 48.95 14,443,648 -0.48(-0.97%)
Dec 10, 2013 49.26 49.55 49.10 49.43 10,234,424 -0.13(-0.26%)
Dec 09, 2013 49.38 49.85 49.20 49.56 9,331,473 +0.17(+0.34%)
Dec 06, 2013 49.13 49.57 48.96 49.39 7,404,091 +0.58(+1.19%)
Dec 05, 2013 48.91 49.25 48.77 48.81 8,713,908 -0.50(-1.01%)
Dec 04, 2013 49.60 49.65 48.82 49.31 11,432,729 -0.45(-0.90%)
Dec 03, 2013 49.82 50.18 49.38 49.76 13,591,911 -0.42(-0.84%)
Dec 02, 2013 49.74 50.42 49.74 50.18 14,829,352 +0.35(+0.70%)
Nov 29, 2013 49.79 49.95 49.48 49.83 6,899,961 +0.00(+0.00%)
Nov 27, 2013 49.59 49.90 49.55 49.83 11,565,501 +0.25(+0.50%)
Nov 26, 2013 49.66 49.75 49.16 49.58 22,778,043 -0.08(-0.16%)
Nov 25, 2013 48.95 49.84 48.94 49.66 18,282,133 +0.72(+1.47%)
Nov 22, 2013 48.49 49.04 48.44 48.94 13,967,854 +0.32(+0.66%)
Nov 21, 2013 48.22 48.70 48.16 48.62 12,835,845 +0.49(+1.02%)
Nov 20, 2013 47.98 48.42 47.75 48.13 8,251,866 +0.06(+0.12%)
Nov 19, 2013 48.05 48.17 47.65 48.07 8,343,467 +0.06(+0.12%)
Nov 18, 2013 48.04 48.26 47.78 48.01 7,927,955 -0.06(-0.12%)
Nov 15, 2013 47.63 48.28 47.63 48.07 11,992,045 +0.25(+0.52%)
Nov 14, 2013 47.52 47.87 47.50 47.82 11,278,759 +0.23(+0.48%)
Nov 12, 2013 46.95 47.63 46.80 47.59 13,950,283 +0.59(+1.26%)
Nov 11, 2013 46.91 47.15 46.88 47.00 7,532,189 +0.20(+0.43%)
Nov 08, 2013 45.93 46.87 45.86 46.80 17,423,779 +0.98(+2.14%)
Nov 07, 2013 46.15 46.24 45.78 45.82 11,675,425 -0.14(-0.30%)
Nov 06, 2013 45.56 46.02 45.34 45.96 12,201,296 +0.60(+1.32%)
Nov 05, 2013 45.59 45.78 45.32 45.36 10,399,094 -0.36(-0.79%)
Nov 04, 2013 45.92 46.27 45.66 45.72 16,177,312 +0.49(+1.08%)
Nov 01, 2013 44.87 45.35 44.62 45.23 20,893,721 +0.14(+0.31%)
Oct 31, 2013 45.31 45.46 45.09 45.09 14,954,407 -0.15(-0.33%)
Oct 30, 2013 45.75 45.76 45.11 45.24 9,956,718 -0.34(-0.75%)
Oct 29, 2013 45.41 45.67 45.08 45.58 15,869,854 +0.23(+0.51%)
Oct 28, 2013 45.57 45.82 45.21 45.35 26,967,930 -1.19(-2.56%)
Oct 25, 2013 46.25 46.58 45.85 46.54 17,894,044 +0.32(+0.69%)
Oct 24, 2013 46.80 46.86 46.19 46.22 11,199,166 -0.34(-0.73%)
Oct 23, 2013 46.60 46.72 46.48 46.56 9,644,304 +0.09(+0.19%)
Oct 22, 2013 46.31 46.72 46.14 46.47 15,828,876 -0.04(-0.09%)
Oct 21, 2013 46.70 46.72 46.08 46.51 16,657,999 -0.10(-0.21%)
Oct 18, 2013 47.37 47.45 46.47 46.61 20,633,092 -0.50(-1.06%)
Oct 17, 2013 47.13 47.28 46.89 47.11 13,876,132 -0.06(-0.13%)
Oct 16, 2013 46.61 47.17 46.57 47.17 11,057,693 +0.60(+1.29%)
Oct 15, 2013 46.52 46.83 46.42 46.57 14,160,877 -0.18(-0.39%)
Oct 14, 2013 46.80 47.08 46.44 46.75 20,667,771 -0.54(-1.14%)
Oct 11, 2013 47.42 47.49 47.15 47.29 10,253,569 -0.20(-0.42%)
Oct 10, 2013 47.60 47.63 46.96 47.49 17,262,029 +0.22(+0.47%)
Oct 09, 2013 47.69 47.82 47.14 47.27 15,348,714 -0.48(-1.01%)
Oct 08, 2013 47.84 48.15 47.64 47.75 14,020,432 -0.14(-0.29%)
Oct 07, 2013 47.92 48.23 47.68 47.89 9,183,005 -0.34(-0.70%)
Oct 04, 2013 48.27 48.36 47.94 48.23 11,571,340 -0.13(-0.27%)
Oct 03, 2013 48.22 48.75 48.00 48.36 17,900,526 -0.01(-0.02%)
Oct 02, 2013 48.45 48.55 48.12 48.37 13,935,682 -0.37(-0.76%)
Oct 01, 2013 48.92 49.23 48.15 48.74 27,304,140 +0.95(+1.99%)
Sep 27, 2013 47.57 47.91 47.29 47.79 10,511,321 +0.11(+0.23%)
Sep 26, 2013 47.78 48.00 47.51 47.68 10,258,759 +0.01(+0.02%)
Sep 25, 2013 47.67 47.99 47.42 47.67 11,356,299 +0.14(+0.29%)
Sep 24, 2013 47.63 48.22 47.52 47.53 13,090,683 -0.15(-0.31%)
Sep 23, 2013 47.79 48.06 47.54 47.68 12,587,164 -0.33(-0.69%)
Sep 20, 2013 48.33 48.40 47.87 48.01 27,971,290 -0.25(-0.51%)
Sep 19, 2013 48.47 48.49 48.10 48.26 9,327,819 -0.15(-0.30%)
Sep 18, 2013 47.81 48.71 47.63 48.40 14,003,923 +0.39(+0.81%)
Sep 17, 2013 48.11 48.23 47.94 48.01 7,703,345 -0.18(-0.37%)
Sep 16, 2013 48.43 48.42 48.13 48.19 9,437,925 +0.40(+0.84%)
Sep 13, 2013 47.88 47.99 47.67 47.79 7,681,026 -0.06(-0.13%)
Sep 12, 2013 47.80 47.98 47.65 47.85 9,502,387 -0.29(-0.60%)
Sep 11, 2013 48.03 48.51 47.96 48.14 13,378,997 +0.16(+0.33%)
Sep 10, 2013 47.86 48.39 47.86 47.98 30,805,575 +0.24(+0.50%)
Sep 09, 2013 47.60 47.85 47.48 47.74 10,342,167 +0.25(+0.53%)
Sep 06, 2013 47.57 47.82 47.06 47.49 26,664,967 -0.02(-0.04%)
Sep 05, 2013 47.79 47.79 47.26 47.51 7,875,855 -0.17(-0.36%)
Sep 04, 2013 47.13 47.88 47.11 47.68 9,551,055 +0.47(+1.00%)
Sep 03, 2013 47.52 47.66 47.01 47.21 14,201,968 -0.08(-0.17%)
Aug 30, 2013 47.09 47.47 47.02 47.29 8,326,349 +0.19(+0.40%)
Aug 29, 2013 46.97 47.40 46.79 47.10 9,490,252 +0.01(+0.02%)
Aug 28, 2013 46.78 47.40 46.47 47.09 9,807,176 -0.02(-0.04%)
Aug 27, 2013 47.32 47.51 46.93 47.11 10,842,291 -0.51(-1.07%)
Aug 26, 2013 47.80 47.90 47.53 47.62 9,224,677 -0.11(-0.23%)
Aug 23, 2013 47.98 47.98 47.45 47.73 9,181,807 -0.08(-0.17%)
Aug 22, 2013 47.63 47.98 47.40 47.81 8,629,966 +0.35(+0.74%)
Aug 21, 2013 47.56 48.04 47.30 47.46 10,799,978 -0.10(-0.21%)
Aug 20, 2013 47.65 48.38 47.56 47.56 14,103,963 -0.02(-0.04%)
Aug 19, 2013 47.47 47.80 47.45 47.58 8,378,266 -0.12(-0.25%)
Aug 16, 2013 47.79 48.00 47.50 47.70 13,200,792 -0.27(-0.56%)
Aug 15, 2013 48.28 48.36 47.85 47.97 11,341,520 -0.60(-1.24%)
Aug 14, 2013 48.55 48.76 48.41 48.57 8,530,606 +0.14(+0.29%)
Aug 13, 2013 48.52 48.85 48.08 48.43 7,455,131 -0.04(-0.08%)
Aug 12, 2013 48.16 48.81 48.09 48.47 9,935,043 +0.08(+0.17%)
Aug 09, 2013 48.44 48.78 48.26 48.39 7,888,152 -0.08(-0.17%)
Aug 08, 2013 48.66 48.84 48.19 48.47 8,631,230 -0.08(-0.16%)
Aug 07, 2013 48.35 48.75 48.35 48.55 9,655,330 +0.11(+0.23%)
Aug 06, 2013 48.48 48.59 48.10 48.44 9,722,778 -0.09(-0.19%)
Aug 05, 2013 48.39 48.66 48.07 48.53 6,789,115 -0.01(-0.02%)
Aug 02, 2013 48.44 48.54 48.18 48.54 8,922,392 -0.04(-0.08%)
Aug 01, 2013 48.44 48.68 48.04 48.58 13,549,263 +0.41(+0.85%)
Jul 31, 2013 48.50 48.72 47.97 48.17 19,579,484 +0.12(+0.25%)
Jul 30, 2013 48.29 49.08 47.84 48.05 16,778,213 -0.29(-0.60%)
Jul 29, 2013 48.27 48.79 48.15 48.34 10,291,622 -0.15(-0.31%)
Jul 26, 2013 48.05 48.49 47.78 48.49 9,847,059 +0.32(+0.66%)
Jul 25, 2013 47.53 48.19 47.35 48.17 10,041,145 +0.40(+0.84%)
Jul 24, 2013 47.92 48.04 47.51 47.77 8,941,435 -0.16(-0.33%)
Jul 23, 2013 47.81 48.22 47.54 47.93 9,242,635 +0.21(+0.44%)
Jul 22, 2013 47.95 48.25 47.55 47.72 11,318,859 -0.07(-0.15%)
Jul 19, 2013 47.47 47.92 47.20 47.79 14,235,526 +0.39(+0.82%)
Jul 18, 2013 48.03 48.13 47.35 47.40 17,823,015 -0.78(-1.62%)
Jul 17, 2013 48.28 48.77 48.13 48.18 8,080,556 -0.05(-0.10%)
Jul 16, 2013 48.56 48.83 48.03 48.23 15,273,507 -0.29(-0.60%)
Jul 15, 2013 48.51 48.89 48.26 48.52 9,655,545 -0.02(-0.04%)
Jul 12, 2013 48.40 48.66 48.19 48.54 8,859,897 +0.23(+0.48%)
Jul 11, 2013 48.43 48.50 48.13 48.31 11,442,585 +0.35(+0.73%)
Jul 10, 2013 47.62 48.18 47.59 47.96 7,780,653 +0.34(+0.71%)
Jul 09, 2013 47.72 48.00 47.61 47.62 10,317,607 +0.21(+0.44%)
Jul 08, 2013 47.37 47.63 47.24 47.41 10,977,465 +0.25(+0.53%)
Jul 05, 2013 46.93 47.30 46.61 47.16 8,102,955 +0.61(+1.31%)
Jul 03, 2013 46.48 46.73 46.16 46.55 6,880,733 +0.00(+0.00%)
Jul 02, 2013 46.09 46.73 46.03 46.55 11,330,851 +0.23(+0.50%)
Jul 01, 2013 46.26 46.85 46.22 46.32 13,112,629 -0.13(-0.28%)
Jun 28, 2013 47.46 47.48 46.45 46.45 16,342,562 -0.24(-0.51%)
Jun 26, 2013 46.60 46.91 46.28 46.69 11,437,121 +0.46(+1.00%)
Jun 25, 2013 46.53 46.68 46.08 46.23 12,026,786 -0.18(-0.39%)
Jun 24, 2013 46.47 46.86 46.06 46.41 18,080,672 -0.59(-1.26%)
Jun 21, 2013 46.87 47.60 46.67 47.00 24,291,914 +0.69(+1.49%)
Jun 20, 2013 47.42 47.42 46.21 46.31 17,828,001 -1.27(-2.67%)
Jun 19, 2013 47.71 48.17 47.45 47.58 18,000,378 -0.17(-0.36%)
Jun 18, 2013 47.88 48.05 47.66 47.75 11,817,780 -0.05(-0.10%)
Jun 17, 2013 48.33 48.55 47.56 47.80 12,484,985 -0.15(-0.31%)
Jun 14, 2013 47.77 48.53 47.50 47.95 13,633,687 +0.05(+0.10%)
Jun 13, 2013 46.74 47.94 46.49 47.90 14,774,462 +0.65(+1.38%)
Jun 12, 2013 47.89 48.10 47.23 47.25 16,853,664 -0.31(-0.65%)
Jun 11, 2013 48.07 48.20 47.55 47.56 54,150,048 -0.90(-1.86%)
Jun 10, 2013 48.65 48.89 48.36 48.46 48,557,576 +0.27(+0.56%)
Jun 07, 2013 48.77 49.14 48.10 48.19 50,432,088 -0.41(-0.84%)
Jun 06, 2013 48.64 48.73 47.75 48.60 19,899,103 -0.13(-0.27%)
Jun 05, 2013 49.02 49.73 48.47 48.73 24,923,052 -0.71(-1.44%)
Jun 04, 2013 48.20 50.16 48.17 49.44 37,009,910 +0.99(+2.04%)
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.