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

Stryker Corp (NY: SYK )

335.42 +4.91 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2011 40.60 41.12 40.03 40.06 2,533,454 -0.93(-2.26%)
Sep 29, 2011 41.83 42.02 40.26 40.99 3,011,726 -0.23(-0.56%)
Sep 28, 2011 41.65 41.96 41.11 41.22 4,267,260 -0.42(-1.00%)
Sep 27, 2011 41.17 42.45 41.09 41.63 3,858,382 +1.60(+4.00%)
Sep 26, 2011 39.46 40.07 38.87 40.03 2,421,036 +0.94(+2.40%)
Sep 23, 2011 38.96 39.26 38.58 39.09 2,927,500 -0.05(-0.13%)
Sep 22, 2011 39.11 39.55 38.66 39.14 4,753,847 -0.86(-2.14%)
Sep 21, 2011 41.09 41.26 40.00 40.00 2,615,791 -1.07(-2.60%)
Sep 20, 2011 41.25 42.13 41.05 41.07 2,016,878 -0.01(-0.02%)
Sep 19, 2011 41.16 41.29 40.69 41.07 1,554,889 -0.71(-1.70%)
Sep 16, 2011 42.24 42.48 41.61 41.79 3,658,439 -0.23(-0.54%)
Sep 15, 2011 41.89 42.03 40.75 42.01 2,967,374 +0.76(+1.85%)
Sep 14, 2011 40.51 41.75 39.96 41.25 3,091,495 +0.91(+2.25%)
Sep 13, 2011 39.61 40.43 39.61 40.35 2,706,700 +0.65(+1.64%)
Sep 12, 2011 39.22 39.70 38.73 39.69 2,592,087 -0.01(-0.02%)
Sep 09, 2011 40.75 40.78 39.58 39.70 4,427,126 -1.52(-3.70%)
Sep 08, 2011 41.87 42.07 41.07 41.23 4,202,532 -0.93(-2.21%)
Sep 07, 2011 41.12 42.19 40.82 42.16 4,672,600 +1.69(+4.16%)
Sep 06, 2011 39.00 40.55 38.63 40.47 3,716,797 +0.44(+1.10%)
Sep 02, 2011 40.16 40.72 39.63 40.03 2,955,365 -0.82(-2.01%)
Sep 01, 2011 41.57 41.84 40.78 40.85 2,304,734 -0.51(-1.23%)
Aug 31, 2011 40.55 42.04 40.55 41.36 3,694,847 +0.97(+2.41%)
Aug 30, 2011 40.51 40.65 39.86 40.39 2,396,900 -0.30(-0.73%)
Aug 29, 2011 40.14 40.99 39.94 40.68 2,506,161 +1.58(+4.05%)
Aug 26, 2011 38.74 39.58 37.97 39.10 2,874,487 +0.03(+0.09%)
Aug 25, 2011 40.00 40.14 38.94 39.07 2,621,923 -0.75(-1.89%)
Aug 24, 2011 38.98 39.89 38.69 39.82 2,743,656 +0.75(+1.91%)
Aug 23, 2011 37.12 39.14 37.09 39.08 3,431,957 +1.91(+5.15%)
Aug 22, 2011 38.06 38.34 37.03 37.16 3,912,838 +0.07(+0.18%)
Aug 19, 2011 37.34 38.70 37.03 37.09 5,673,533 -0.65(-1.73%)
Aug 18, 2011 39.49 39.52 37.53 37.75 5,479,967 -2.54(-6.31%)
Aug 17, 2011 41.08 41.61 39.87 40.29 3,878,814 -0.72(-1.76%)
Aug 16, 2011 41.27 41.53 40.79 41.01 2,737,466 -0.62(-1.49%)
Aug 15, 2011 41.51 41.97 41.13 41.62 3,133,025 +0.52(+1.26%)
Aug 12, 2011 40.69 41.37 40.12 41.11 3,370,638 +0.81(+2.02%)
Aug 11, 2011 39.12 40.74 38.81 40.29 5,725,190 +1.30(+3.34%)
Aug 10, 2011 40.84 41.01 38.88 38.99 5,679,257 -2.52(-6.06%)
Aug 09, 2011 41.45 41.54 39.40 41.51 3,683,102 +1.34(+3.33%)
Aug 08, 2011 41.45 42.12 40.11 40.17 5,322,833 -2.21(-5.22%)
Aug 05, 2011 42.65 43.01 41.04 42.38 3,838,274 +0.33(+0.79%)
Aug 04, 2011 43.46 43.91 42.02 42.05 5,688,760 -2.05(-4.65%)
Aug 03, 2011 43.71 44.19 43.34 44.10 4,608,550 +0.34(+0.77%)
Aug 02, 2011 44.68 44.95 43.74 43.76 3,493,284 -1.21(-2.69%)
Aug 01, 2011 46.30 46.30 44.62 44.97 3,835,171 -1.05(-2.28%)
Jul 29, 2011 45.36 46.38 45.19 46.02 3,307,893 +0.25(+0.54%)
Jul 28, 2011 46.05 46.32 45.71 45.77 2,835,372 -0.36(-0.79%)
Jul 27, 2011 46.97 46.97 46.14 46.14 3,185,725 -0.54(-1.16%)
Jul 26, 2011 47.45 47.67 46.65 46.68 2,294,651 -0.93(-1.96%)
Jul 25, 2011 47.75 47.91 47.22 47.61 2,068,750 -0.56(-1.16%)
Jul 22, 2011 48.27 48.36 48.07 48.17 2,687,095 -0.64(-1.30%)
Jul 21, 2011 47.96 48.85 47.85 48.81 4,835,062 +0.61(+1.27%)
Jul 20, 2011 50.00 50.00 47.96 48.20 7,475,078 -1.91(-3.80%)
Jul 19, 2011 49.54 50.27 48.81 50.10 2,840,032 +0.76(+1.54%)
Jul 18, 2011 49.27 49.34 48.46 49.34 1,763,512 -0.14(-0.29%)
Jul 15, 2011 49.69 49.83 49.15 49.48 1,337,212 -0.18(-0.36%)
Jul 14, 2011 50.38 50.38 49.57 49.66 1,599,066 -0.58(-1.15%)
Jul 13, 2011 50.27 50.88 50.09 50.24 1,373,379 +0.16(+0.32%)
Jul 12, 2011 49.48 50.54 49.37 50.08 1,972,409 +0.48(+0.97%)
Jul 11, 2011 50.38 50.58 49.51 49.59 1,538,801 -1.34(-2.63%)
Jul 08, 2011 50.91 50.98 50.51 50.93 1,651,620 -0.39(-0.76%)
Jul 07, 2011 51.14 51.36 50.83 51.32 1,424,814 +0.64(+1.25%)
Jul 06, 2011 50.58 51.13 50.39 50.69 1,506,889 +0.15(+0.30%)
Jul 05, 2011 50.84 50.89 50.28 50.53 1,211,292 -0.52(-1.01%)
Jul 01, 2011 49.92 51.11 49.80 51.05 2,168,028 +1.35(+2.71%)
Jun 30, 2011 49.47 49.80 49.40 49.70 1,763,860 +0.47(+0.96%)
Jun 29, 2011 49.89 49.89 49.13 49.23 1,722,752 -0.46(-0.92%)
Jun 28, 2011 49.10 49.75 48.93 49.69 1,306,959 +0.77(+1.58%)
Jun 27, 2011 48.56 49.13 48.21 48.92 1,438,017 +0.47(+0.98%)
Jun 24, 2011 49.26 49.34 48.26 48.44 2,196,753 -0.72(-1.46%)
Jun 23, 2011 48.90 49.32 47.76 49.16 2,732,288 -0.14(-0.29%)
Jun 22, 2011 49.20 49.54 49.09 49.30 1,632,918 +0.10(+0.21%)
Jun 21, 2011 49.27 49.44 48.99 49.20 1,695,686 +0.24(+0.48%)
Jun 20, 2011 48.96 49.03 48.90 48.97 1,207,860 +0.24(+0.50%)
Jun 17, 2011 49.32 49.32 48.61 48.72 2,493,461 -0.24(-0.50%)
Jun 16, 2011 48.87 49.35 48.69 48.97 1,316,406 +0.01(+0.02%)
Jun 15, 2011 49.46 49.81 48.84 48.96 1,632,412 -0.75(-1.51%)
Jun 14, 2011 49.86 50.04 49.63 49.71 1,485,216 +0.29(+0.58%)
Jun 13, 2011 49.15 49.69 48.99 49.42 1,820,934 +0.31(+0.64%)
Jun 10, 2011 49.71 49.76 49.04 49.11 1,855,858 -0.68(-1.37%)
Jun 09, 2011 49.56 50.06 49.40 49.79 1,655,986 +0.29(+0.58%)
Jun 08, 2011 50.02 50.02 49.13 49.51 2,398,155 -0.54(-1.08%)
Jun 07, 2011 49.65 50.53 49.18 50.05 3,048,909 +0.59(+1.19%)
Jun 06, 2011 50.84 50.87 49.46 49.46 4,230,716 -1.37(-2.69%)
Jun 03, 2011 50.92 51.14 50.71 50.82 1,775,223 -2.14(-4.05%)
May 24, 2011 53.21 53.31 52.55 52.97 2,160,591 -0.26(-0.49%)
May 23, 2011 53.07 53.37 52.46 53.23 3,506,668 -0.31(-0.58%)
May 20, 2011 54.23 54.23 53.09 53.54 2,954,320 -0.49(-0.91%)
May 19, 2011 54.15 54.26 53.71 54.03 2,560,862 +0.00(+0.00%)
May 18, 2011 53.94 54.16 53.71 54.03 3,914,919 +0.17(+0.31%)
May 17, 2011 53.43 53.91 53.11 53.86 2,801,223 +0.03(+0.06%)
May 16, 2011 52.98 54.55 52.98 53.83 4,750,963 +0.41(+0.76%)
May 13, 2011 53.53 53.74 52.99 53.42 3,840,347 +0.10(+0.19%)
May 12, 2011 52.20 53.41 51.81 53.32 4,379,039 +1.11(+2.13%)
May 11, 2011 52.28 52.74 51.93 52.21 3,728,995 +0.71(+1.38%)
May 10, 2011 50.98 51.58 50.92 51.50 3,345,998 +0.75(+1.48%)
May 09, 2011 50.33 50.87 50.17 50.75 1,886,030 +0.35(+0.70%)
May 06, 2011 50.66 51.04 50.19 50.39 2,911,698 -0.02(-0.03%)
May 05, 2011 50.18 50.97 50.05 50.41 2,890,865 +0.20(+0.40%)
May 04, 2011 50.02 50.22 49.81 50.21 1,973,795 +0.10(+0.20%)
May 03, 2011 49.96 50.22 49.95 50.11 2,775,105 +0.09(+0.19%)
May 02, 2011 50.06 50.06 49.97 50.01 3,601,849 +0.20(+0.41%)
Apr 29, 2011 50.08 50.11 49.75 49.81 2,170,579 -0.15(-0.30%)
Apr 28, 2011 49.25 50.04 49.20 49.96 3,661,125 +0.67(+1.35%)
Apr 27, 2011 49.44 49.44 49.08 49.30 2,970,706 +0.05(+0.10%)
Apr 26, 2011 49.34 49.39 49.03 49.25 2,485,964 +0.26(+0.53%)
Apr 25, 2011 49.36 49.39 48.85 48.98 2,677,650 -0.41(-0.84%)
Apr 21, 2011 49.43 49.79 49.33 49.40 3,067,656 +0.08(+0.17%)
Apr 20, 2011 51.05 51.05 49.13 49.31 5,796,587 -2.27(-4.40%)
Apr 19, 2011 50.77 51.90 50.66 51.58 4,386,625 +0.92(+1.82%)
Apr 18, 2011 50.66 50.87 50.37 50.66 2,242,053 -0.58(-1.14%)
Apr 15, 2011 50.73 51.52 50.66 51.25 3,026,336 +0.70(+1.39%)
Apr 14, 2011 50.24 50.72 50.16 50.55 1,630,342 +0.03(+0.05%)
Apr 13, 2011 50.60 50.90 50.24 50.52 1,997,289 +0.13(+0.25%)
Apr 12, 2011 50.17 50.59 49.97 50.39 2,742,814 -0.26(-0.52%)
Apr 11, 2011 50.49 50.92 50.48 50.66 1,840,779 +0.24(+0.49%)
Apr 08, 2011 50.79 50.98 50.15 50.41 2,192,494 -0.12(-0.23%)
Apr 07, 2011 50.87 51.10 50.48 50.53 2,401,428 -0.35(-0.68%)
Apr 06, 2011 51.55 51.56 50.76 50.87 2,341,686 -0.22(-0.43%)
Apr 05, 2011 51.71 51.78 51.07 51.09 1,724,313 -0.82(-1.58%)
Apr 04, 2011 51.58 51.99 51.44 51.91 2,222,766 +0.50(+0.97%)
Apr 01, 2011 51.41 51.85 51.30 51.42 2,150,583 +0.08(+0.16%)
Mar 31, 2011 51.25 51.47 51.17 51.33 2,456,761 +0.03(+0.07%)
Mar 30, 2011 51.30 51.30 51.30 51.30 1,209,009 -0.28(-0.54%)
Mar 29, 2011 51.12 51.60 50.84 51.58 1,818,845 +0.47(+0.93%)
Mar 28, 2011 51.64 51.64 51.10 51.10 1,295,387 -0.35(-0.67%)
Mar 25, 2011 51.54 51.58 51.15 51.45 1,497,414 -0.06(-0.11%)
Mar 24, 2011 51.74 51.90 50.90 51.51 2,719,232 -0.13(-0.26%)
Mar 23, 2011 51.89 51.89 50.89 51.64 1,833,654 -0.33(-0.63%)
Mar 22, 2011 52.32 52.40 51.90 51.97 1,519,341 -0.24(-0.47%)
Mar 21, 2011 52.21 52.35 52.15 52.21 1,848,776 +0.43(+0.83%)
Mar 18, 2011 51.66 52.46 51.60 51.78 4,808,291 +0.78(+1.53%)
Mar 17, 2011 51.44 51.81 50.84 51.00 2,028,312 +0.19(+0.38%)
Mar 16, 2011 51.49 51.90 50.51 50.81 2,125,925 -0.88(-1.71%)
Mar 15, 2011 51.03 51.98 50.98 51.69 3,341,220 -0.78(-1.49%)
Mar 14, 2011 53.05 53.14 52.23 52.47 1,917,611 -0.57(-1.08%)
Mar 11, 2011 53.04 53.18 52.68 53.05 1,599,348 +0.08(+0.16%)
Mar 10, 2011 53.75 53.75 52.76 52.96 3,225,833 -1.21(-2.24%)
Mar 09, 2011 54.43 54.76 53.82 54.18 2,575,789 -0.60(-1.09%)
Mar 08, 2011 53.70 54.89 53.17 54.77 2,783,022 +1.48(+2.78%)
Mar 07, 2011 53.86 54.21 52.93 53.29 3,517,100 -0.30(-0.57%)
Mar 04, 2011 54.09 54.28 53.15 53.59 2,386,948 -0.75(-1.38%)
Mar 03, 2011 53.37 54.35 53.15 54.34 2,390,684 +1.26(+2.38%)
Mar 02, 2011 52.62 53.12 52.36 53.08 1,756,992 +0.50(+0.94%)
Mar 01, 2011 53.25 53.41 52.39 52.58 2,984,085 -0.66(-1.25%)
Feb 28, 2011 52.86 53.38 52.71 53.25 2,622,275 +0.17(+0.32%)
Feb 25, 2011 51.81 53.09 51.78 53.08 1,808,943 +1.26(+2.44%)
Feb 24, 2011 51.86 52.88 51.46 51.82 2,734,378 -0.17(-0.32%)
Feb 23, 2011 52.69 52.89 51.73 51.99 3,520,026 -0.13(-0.26%)
Feb 22, 2011 52.46 52.90 51.83 52.12 2,800,688 -0.91(-1.71%)
Feb 18, 2011 51.26 53.08 50.95 53.03 3,840,093 +1.87(+3.65%)
Feb 17, 2011 51.30 51.44 51.00 51.16 2,173,651 -0.21(-0.41%)
Feb 16, 2011 50.96 51.81 50.72 51.37 1,409,047 +0.65(+1.28%)
Feb 15, 2011 50.75 50.78 50.46 50.72 1,230,975 -0.19(-0.38%)
Feb 14, 2011 50.81 51.01 50.52 50.92 1,104,100 +0.23(+0.45%)
Feb 11, 2011 50.19 50.83 50.18 50.69 1,767,824 +0.23(+0.45%)
Feb 10, 2011 50.10 50.73 50.10 50.46 2,004,385 +0.13(+0.25%)
Feb 09, 2011 50.25 50.39 49.66 50.34 1,828,472 +0.08(+0.17%)
Feb 08, 2011 50.13 50.45 49.88 50.25 2,353,238 +0.19(+0.37%)
Feb 07, 2011 49.33 50.57 49.33 50.07 2,459,583 +0.82(+1.66%)
Feb 04, 2011 49.29 49.36 48.91 49.25 1,178,391 +0.08(+0.17%)
Feb 03, 2011 48.99 49.18 48.56 49.17 1,436,703 +0.18(+0.36%)
Feb 02, 2011 49.09 49.28 48.86 48.99 1,911,343 -0.29(-0.58%)
Feb 01, 2011 48.82 49.36 48.59 49.28 1,740,719 +0.82(+1.70%)
Jan 31, 2011 48.33 48.50 47.83 48.45 1,756,391 +0.30(+0.63%)
Jan 28, 2011 49.06 49.08 47.98 48.15 2,612,500 -0.77(-1.57%)
Jan 27, 2011 48.80 49.57 48.74 48.91 3,864,394 +0.64(+1.33%)
Jan 26, 2011 49.00 49.08 48.07 48.27 2,752,953 -0.86(-1.75%)
Jan 25, 2011 48.43 49.18 48.23 49.13 3,060,053 +0.65(+1.34%)
Jan 24, 2011 48.52 48.95 48.38 48.48 2,121,682 -0.04(-0.09%)
Jan 21, 2011 48.73 49.34 48.47 48.53 4,001,447 +0.38(+0.79%)
Jan 20, 2011 48.50 48.79 48.01 48.15 2,618,040 -0.32(-0.66%)
Jan 19, 2011 49.10 49.55 48.27 48.47 2,649,876 -0.68(-1.39%)
Jan 18, 2011 48.54 49.22 48.54 49.15 2,445,014 +0.48(+0.99%)
Jan 14, 2011 48.52 48.73 48.32 48.67 1,824,899 +0.14(+0.29%)
Jan 13, 2011 48.54 48.78 48.32 48.53 2,323,567 -0.13(-0.28%)
Jan 12, 2011 49.18 49.21 48.54 48.66 2,611,562 -0.16(-0.33%)
Jan 11, 2011 48.29 49.40 47.86 48.82 8,072,713 +2.78(+6.03%)
Jan 10, 2011 45.55 46.10 45.51 46.04 1,708,830 +0.32(+0.70%)
Jan 07, 2011 45.94 45.98 45.03 45.72 3,132,057 -0.27(-0.59%)
Jan 06, 2011 45.88 46.20 45.18 45.99 3,270,203 -0.02(-0.04%)
Jan 05, 2011 45.51 46.08 45.35 46.01 1,719,889 +0.25(+0.55%)
Jan 04, 2011 45.85 46.04 45.43 45.76 1,741,096 -0.22(-0.48%)
Jan 03, 2011 45.40 46.14 45.08 45.98 2,095,426 +0.77(+1.71%)
Dec 31, 2010 45.40 45.51 45.08 45.20 955,273 -0.32(-0.70%)
Dec 30, 2010 45.45 45.61 45.30 45.52 892,104 -0.02(-0.04%)
Dec 29, 2010 45.57 45.78 45.45 45.54 1,176,438 +0.19(+0.43%)
Dec 28, 2010 45.29 45.47 45.02 45.35 891,999 +0.03(+0.07%)
Dec 27, 2010 44.93 45.48 44.89 45.31 1,142,742 +0.26(+0.58%)
Dec 23, 2010 45.51 45.51 44.98 45.05 1,543,362 -0.57(-1.25%)
Dec 22, 2010 45.47 45.72 45.19 45.62 1,542,601 +0.17(+0.37%)
Dec 21, 2010 46.02 46.09 45.44 45.45 1,487,204 -0.52(-1.13%)
Dec 20, 2010 45.88 46.14 45.66 45.97 1,733,812 +0.23(+0.50%)
Dec 17, 2010 45.60 45.80 45.34 45.75 2,262,137 +0.13(+0.28%)
Dec 16, 2010 44.93 45.63 44.57 45.62 2,843,464 +0.70(+1.55%)
Dec 15, 2010 44.96 45.31 44.88 44.93 3,186,588 -0.42(-0.92%)
Dec 14, 2010 44.64 45.61 44.64 45.35 1,761,610 +0.81(+1.83%)
Dec 13, 2010 44.65 44.76 44.34 44.53 1,968,069 +0.07(+0.15%)
Dec 10, 2010 44.54 44.75 44.33 44.46 3,052,036 +0.00(+0.00%)
Dec 09, 2010 43.97 44.56 43.81 44.46 3,167,489 +0.76(+1.75%)
Dec 08, 2010 43.07 43.70 43.02 43.70 2,608,692 +0.68(+1.58%)
Dec 07, 2010 43.59 43.74 43.00 43.02 4,169,877 -0.21(-0.49%)
Dec 06, 2010 43.53 43.54 43.21 43.23 1,535,211 -0.49(-1.11%)
Dec 03, 2010 42.91 43.73 42.91 43.72 1,840,864 +0.60(+1.38%)
Dec 02, 2010 42.65 43.31 42.48 43.12 1,602,593 +0.38(+0.88%)
Dec 01, 2010 42.60 43.00 42.33 42.74 3,124,604 +0.72(+1.72%)
Nov 30, 2010 42.09 42.30 41.97 42.02 2,675,242 -0.57(-1.34%)
Nov 29, 2010 42.71 42.79 42.10 42.59 2,541,746 -0.58(-1.34%)
Nov 26, 2010 42.79 43.26 42.64 43.17 1,065,384 +0.13(+0.31%)
Nov 24, 2010 42.49 43.04 43.04 43.04 1,549,526 +0.35(+0.83%)
Nov 23, 2010 42.69 42.79 42.43 42.69 1,979,713 -0.43(-0.99%)
Nov 22, 2010 43.07 43.27 42.53 43.11 1,415,135 -0.21(-0.48%)
Nov 19, 2010 43.13 43.39 43.02 43.32 1,718,356 +0.21(+0.49%)
Nov 18, 2010 42.83 43.35 42.58 43.11 1,515,032 +0.69(+1.62%)
Nov 17, 2010 42.45 42.71 42.35 42.43 2,168,230 -0.11(-0.26%)
Nov 16, 2010 42.82 43.00 42.37 42.53 2,184,963 -0.60(-1.40%)
Nov 15, 2010 43.33 43.62 42.99 43.14 2,433,900 -0.14(-0.33%)
Nov 12, 2010 43.37 43.63 43.10 43.28 2,118,792 -0.50(-1.15%)
Nov 11, 2010 43.11 43.97 43.10 43.78 2,616,287 +0.06(+0.13%)
Nov 10, 2010 43.47 43.77 43.09 43.73 2,387,539 -0.04(-0.10%)
Nov 09, 2010 43.85 44.23 43.58 43.77 2,548,590 +0.30(+0.69%)
Nov 08, 2010 43.67 43.88 43.46 43.47 2,054,922 -0.52(-1.18%)
Nov 05, 2010 43.30 44.26 43.27 43.99 2,882,339 +0.56(+1.29%)
Nov 04, 2010 43.39 43.75 43.21 43.42 2,915,384 +0.43(+1.00%)
Nov 03, 2010 41.96 43.20 41.95 43.00 5,505,198 +1.13(+2.71%)
Nov 02, 2010 41.73 42.12 41.57 41.86 1,944,172 +0.50(+1.20%)
Nov 01, 2010 41.64 41.85 41.09 41.37 3,249,870 -0.15(-0.36%)
Oct 29, 2010 42.11 42.11 41.35 41.52 3,801,514 -0.60(-1.41%)
Oct 28, 2010 41.23 42.61 40.86 42.12 4,212,084 -0.59(-1.38%)
Oct 27, 2010 42.65 42.74 41.99 42.70 2,241,193 -0.31(-0.72%)
Oct 25, 2010 42.65 43.20 42.62 43.01 2,287,958 +0.57(+1.34%)
Oct 22, 2010 43.05 43.14 42.37 42.44 2,341,624 -0.61(-1.42%)
Oct 21, 2010 42.64 43.13 42.52 43.05 4,296,772 +0.63(+1.48%)
Oct 20, 2010 44.32 44.46 41.97 42.43 6,960,645 +0.42(+1.00%)
Oct 19, 2010 40.85 42.29 40.78 42.01 5,974,729 -0.37(-0.87%)
Oct 18, 2010 41.36 42.49 41.36 42.38 3,829,395 +1.23(+3.00%)
Oct 15, 2010 41.21 41.45 40.56 41.14 3,390,127 +0.18(+0.43%)
Oct 14, 2010 41.37 41.64 40.73 40.97 2,678,841 -0.39(-0.93%)
Oct 13, 2010 41.27 41.49 40.91 41.35 3,353,729 +0.20(+0.49%)
Oct 12, 2010 41.54 41.67 40.38 41.15 7,243,866 -0.62(-1.49%)
Oct 11, 2010 41.65 41.95 41.43 41.77 1,804,668 +0.09(+0.22%)
Oct 08, 2010 41.68 42.03 41.50 41.68 2,681,810 -0.08(-0.20%)
Oct 07, 2010 42.48 42.48 41.25 41.76 3,648,909 -0.56(-1.33%)
Oct 06, 2010 42.42 42.62 42.18 42.32 1,325,390 -0.10(-0.24%)
Oct 05, 2010 41.84 42.77 41.78 42.43 2,628,074 +1.01(+2.43%)
Oct 04, 2010 41.82 42.19 41.20 41.42 1,868,685 -0.54(-1.28%)
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.