Skip to main content

Boston Scientific (NY: BSX )

84.02 +0.03 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.260 8.340 8.090 8.120 25,205,060 -0.21(-2.52%)
Oct 29, 2009 8.190 8.340 8.120 8.330 21,564,280 +0.21(+2.59%)
Oct 28, 2009 8.330 8.480 8.110 8.120 18,399,276 -0.25(-2.99%)
Oct 27, 2009 8.460 8.590 8.350 8.370 24,863,984 -0.10(-1.18%)
Oct 26, 2009 8.790 8.790 8.420 8.470 37,045,312 -0.28(-3.20%)
Oct 23, 2009 8.640 8.770 8.590 8.750 47,396,096 +0.37(+4.42%)
Oct 22, 2009 8.250 8.600 8.140 8.380 47,681,372 +0.17(+2.07%)
Oct 21, 2009 8.540 8.600 8.170 8.210 85,618,072 -0.36(-4.20%)
Oct 20, 2009 8.468 8.600 8.390 8.570 138,437,520 -1.59(-15.65%)
Oct 19, 2009 10.22 10.29 10.09 10.16 31,669,500 +0.14(+1.40%)
Oct 16, 2009 10.03 10.09 9.950 10.02 16,199,482 -0.08(-0.79%)
Oct 15, 2009 10.06 10.16 9.980 10.10 11,650,141 +0.04(+0.40%)
Oct 14, 2009 10.01 10.11 9.950 10.06 20,278,944 +0.12(+1.21%)
Oct 13, 2009 9.990 10.09 9.890 9.940 16,291,903 -0.06(-0.60%)
Oct 12, 2009 10.27 10.45 9.920 10.00 14,696,790 -0.29(-2.82%)
Oct 09, 2009 10.21 10.35 10.17 10.29 8,185,466 +0.04(+0.39%)
Oct 08, 2009 10.18 10.36 10.14 10.25 15,711,442 +0.10(+0.99%)
Oct 07, 2009 9.920 10.19 9.870 10.15 26,583,840 +0.20(+2.01%)
Oct 06, 2009 9.730 10.07 9.730 9.950 32,624,120 -0.17(-1.68%)
Oct 05, 2009 10.02 10.18 9.750 10.12 20,370,762 +0.11(+1.10%)
Oct 02, 2009 10.11 10.17 9.980 10.01 21,817,336 -0.24(-2.34%)
Oct 01, 2009 10.58 10.60 10.04 10.25 23,962,564 -0.34(-3.21%)
Sep 30, 2009 10.63 10.64 10.33 10.59 21,084,334 -0.09(-0.84%)
Sep 29, 2009 10.71 10.80 10.59 10.68 14,876,589 -0.19(-1.75%)
Sep 28, 2009 10.38 10.91 10.32 10.87 20,756,928 +0.52(+5.02%)
Sep 25, 2009 10.59 10.62 10.34 10.35 22,588,136 -0.28(-2.63%)
Sep 24, 2009 10.83 10.94 10.56 10.63 16,315,861 -0.19(-1.76%)
Sep 23, 2009 10.99 11.27 10.80 10.82 23,639,516 -0.17(-1.55%)
Sep 22, 2009 11.04 11.15 10.80 10.99 20,074,500 -0.05(-0.45%)
Sep 21, 2009 10.89 11.19 10.89 11.04 17,351,892 +0.07(+0.64%)
Sep 18, 2009 11.10 11.11 10.85 10.97 14,731,702 -0.04(-0.36%)
Sep 17, 2009 11.02 11.08 10.84 11.01 18,248,392 -0.05(-0.46%)
Sep 16, 2009 11.22 11.22 10.86 11.06 17,940,946 -0.10(-0.89%)
Sep 15, 2009 11.39 11.39 10.97 11.16 16,942,736 -0.19(-1.67%)
Sep 14, 2009 11.11 11.36 10.95 11.35 13,279,564 +0.01(+0.09%)
Sep 11, 2009 11.63 11.67 11.32 11.34 11,446,667 -0.30(-2.58%)
Sep 10, 2009 11.51 11.68 11.35 11.64 11,384,936 +0.18(+1.57%)
Sep 09, 2009 11.24 11.56 10.98 11.46 17,888,992 +0.23(+2.05%)
Sep 08, 2009 11.39 11.50 11.12 11.23 9,715,502 -0.13(-1.14%)
Sep 04, 2009 11.29 11.37 11.23 11.36 5,430,875 +0.06(+0.53%)
Sep 03, 2009 11.21 11.30 11.09 11.30 7,715,168 +0.17(+1.53%)
Sep 02, 2009 11.21 11.28 10.96 11.13 13,701,879 -0.12(-1.07%)
Sep 01, 2009 11.66 11.77 11.20 11.25 21,223,268 -0.50(-4.26%)
Aug 31, 2009 11.46 11.77 11.32 11.75 14,532,761 +0.31(+2.71%)
Aug 28, 2009 11.59 11.60 11.37 11.44 7,400,660 -0.05(-0.44%)
Aug 27, 2009 11.49 11.63 11.30 11.49 11,032,345 +0.06(+0.52%)
Aug 26, 2009 11.53 11.63 11.41 11.43 10,513,553 -0.14(-1.21%)
Aug 25, 2009 11.46 11.67 11.41 11.57 9,690,244 +0.11(+0.96%)
Aug 24, 2009 11.46 11.51 11.36 11.46 7,879,497 +0.09(+0.79%)
Aug 21, 2009 11.45 11.51 11.28 11.37 10,080,892 +0.05(+0.44%)
Aug 20, 2009 11.18 11.33 11.15 11.32 5,670,427 +0.08(+0.71%)
Aug 19, 2009 11.05 11.29 11.04 11.24 10,831,990 +0.07(+0.63%)
Aug 18, 2009 11.11 11.33 10.97 11.17 11,685,384 +0.19(+1.71%)
Aug 17, 2009 10.99 11.11 10.86 10.98 8,688,894 -0.16(-1.42%)
Aug 14, 2009 11.20 11.30 11.01 11.14 12,227,772 +0.10(+0.91%)
Aug 13, 2009 11.27 11.27 10.91 11.04 10,699,426 -0.16(-1.43%)
Aug 12, 2009 11.00 11.32 10.83 11.20 10,875,957 +0.17(+1.54%)
Aug 11, 2009 11.17 11.21 11.00 11.03 8,970,492 -0.19(-1.69%)
Aug 10, 2009 11.33 11.38 11.16 11.22 9,960,744 -0.10(-0.88%)
Aug 07, 2009 11.30 11.52 11.18 11.32 14,798,498 +0.15(+1.34%)
Aug 06, 2009 11.28 11.28 11.07 11.17 14,696,237 -0.01(-0.09%)
Aug 05, 2009 11.00 11.26 10.94 11.18 22,590,080 +0.22(+2.01%)
Aug 04, 2009 10.99 11.06 10.90 10.96 13,806,387 -0.04(-0.36%)
Aug 03, 2009 11.26 11.26 10.76 11.00 18,132,644 +0.26(+2.42%)
Jul 31, 2009 10.79 10.91 10.73 10.74 9,705,691 +0.05(+0.47%)
Jul 30, 2009 11.11 11.11 10.68 10.69 14,013,309 -0.25(-2.29%)
Jul 29, 2009 10.68 11.17 10.62 10.94 18,875,060 +0.24(+2.24%)
Jul 28, 2009 10.48 10.73 10.41 10.70 12,605,173 +0.21(+1.95%)
Jul 27, 2009 10.56 10.67 10.46 10.49 13,482,066 -0.08(-0.71%)
Jul 24, 2009 10.39 10.60 10.33 10.57 14,025,915 +0.14(+1.34%)
Jul 23, 2009 10.18 10.62 10.18 10.43 19,158,358 +0.27(+2.66%)
Jul 22, 2009 10.34 10.40 10.13 10.16 12,977,154 -0.16(-1.55%)
Jul 21, 2009 10.41 10.65 10.15 10.32 21,826,230 +0.02(+0.19%)
Jul 20, 2009 10.22 10.32 10.02 10.30 17,501,772 +0.26(+2.59%)
Jul 17, 2009 10.26 10.26 10.00 10.04 15,748,495 -0.20(-1.95%)
Jul 16, 2009 10.29 10.30 10.05 10.24 10,836,912 +0.06(+0.59%)
Jul 15, 2009 10.32 10.32 10.01 10.18 15,123,145 +0.05(+0.49%)
Jul 14, 2009 10.18 10.18 9.910 10.13 15,764,787 +0.21(+2.12%)
Jul 13, 2009 9.810 10.01 9.800 9.920 41,304,948 +0.29(+3.01%)
Jul 10, 2009 9.610 9.740 9.580 9.630 7,709,499 -0.03(-0.31%)
Jul 09, 2009 9.940 9.940 9.590 9.660 10,113,910 -0.21(-2.13%)
Jul 08, 2009 9.990 10.07 9.770 9.870 11,767,036 -0.08(-0.80%)
Jul 07, 2009 9.710 10.32 9.710 9.950 24,329,208 +0.15(+1.53%)
Jul 06, 2009 9.780 9.990 9.700 9.800 7,923,196 -0.06(-0.61%)
Jul 02, 2009 9.950 10.03 9.800 9.860 13,155,930 -0.25(-2.47%)
Jul 01, 2009 10.10 10.20 10.00 10.11 18,206,108 -0.03(-0.30%)
Jun 30, 2009 10.35 10.57 10.08 10.14 23,778,612 -0.28(-2.69%)
Jun 29, 2009 10.46 10.50 10.21 10.42 19,496,228 +0.07(+0.68%)
Jun 26, 2009 10.19 10.53 10.03 10.35 38,792,088 +0.35(+3.50%)
Jun 25, 2009 10.30 10.42 9.990 10.00 48,249,184 +0.49(+5.15%)
Jun 24, 2009 9.570 9.730 9.450 9.510 13,945,070 +0.00(+0.00%)
Jun 23, 2009 9.890 9.910 9.430 9.510 41,990,200 +0.27(+2.92%)
Jun 22, 2009 9.340 9.400 9.220 9.240 11,166,903 -0.18(-1.91%)
Jun 19, 2009 9.500 9.690 9.400 9.420 11,953,905 +0.03(+0.32%)
Jun 18, 2009 9.220 9.570 9.150 9.390 13,930,133 +0.17(+1.84%)
Jun 17, 2009 8.990 9.310 8.960 9.220 12,692,796 +0.21(+2.33%)
Jun 16, 2009 9.020 9.230 8.920 9.010 11,531,219 -0.04(-0.50%)
Jun 15, 2009 9.240 9.400 8.940 9.055 8,489,570 -0.31(-3.36%)
Jun 12, 2009 9.450 9.500 9.170 9.370 7,202,153 +0.02(+0.21%)
Jun 11, 2009 9.440 9.600 9.330 9.350 9,940,056 -0.06(-0.64%)
Jun 10, 2009 9.490 9.650 9.270 9.410 6,154,628 +0.01(+0.11%)
Jun 09, 2009 9.500 9.610 9.310 9.400 8,604,436 -0.01(-0.11%)
Jun 08, 2009 9.390 9.510 9.252 9.410 10,816,998 -0.13(-1.36%)
Jun 05, 2009 9.500 9.590 9.300 9.540 9,490,241 +0.14(+1.49%)
Jun 04, 2009 9.760 9.800 9.320 9.400 15,023,274 -0.31(-3.19%)
Jun 03, 2009 10.07 10.08 9.590 9.710 15,901,396 -0.32(-3.19%)
Jun 02, 2009 9.550 10.08 9.550 10.03 18,363,252 +0.48(+5.03%)
Jun 01, 2009 9.500 9.730 9.460 9.550 9,785,037 +0.15(+1.60%)
May 29, 2009 9.090 9.430 9.000 9.400 15,030,855 +0.30(+3.30%)
May 28, 2009 9.090 9.150 8.910 9.100 11,958,072 +0.12(+1.34%)
May 27, 2009 9.070 9.210 8.930 8.980 17,649,780 -0.03(-0.33%)
May 26, 2009 8.790 9.160 8.740 9.010 17,505,380 +0.21(+2.39%)
May 22, 2009 8.810 9.002 8.750 8.800 6,172,531 +0.00(+0.00%)
May 21, 2009 8.800 9.070 8.700 8.800 8,031,280 -0.07(-0.79%)
May 20, 2009 8.990 9.120 8.850 8.870 7,407,057 -0.06(-0.67%)
May 19, 2009 8.790 9.100 8.660 8.930 12,935,335 +0.10(+1.13%)
May 18, 2009 8.840 8.860 8.540 8.830 14,494,066 +0.07(+0.80%)
May 15, 2009 8.800 8.940 8.680 8.760 8,229,947 -0.06(-0.68%)
May 14, 2009 9.290 9.430 8.720 8.820 20,732,436 +0.15(+1.73%)
May 13, 2009 8.840 9.000 8.630 8.670 10,921,913 -0.34(-3.77%)
May 12, 2009 9.280 9.360 8.860 9.010 17,994,432 -0.06(-0.66%)
May 11, 2009 9.160 9.300 9.050 9.070 7,642,747 -0.24(-2.58%)
May 08, 2009 8.880 9.400 8.800 9.310 14,549,290 +0.54(+6.16%)
May 07, 2009 8.450 8.960 8.440 8.770 12,567,680 +0.27(+3.18%)
May 06, 2009 8.720 8.750 8.370 8.500 11,926,218 -0.12(-1.39%)
May 05, 2009 8.650 8.850 8.440 8.620 11,398,666 -0.05(-0.58%)
May 04, 2009 8.570 8.700 8.550 8.670 9,315,022 +0.35(+4.21%)
May 01, 2009 8.370 8.430 8.160 8.320 6,205,304 -0.09(-1.07%)
Apr 30, 2009 8.450 8.640 8.330 8.410 10,570,941 +0.09(+1.08%)
Apr 29, 2009 8.110 8.410 8.110 8.320 9,165,507 +0.27(+3.35%)
Apr 28, 2009 8.210 8.210 7.970 8.050 10,568,218 -0.18(-2.19%)
Apr 27, 2009 8.340 8.500 8.160 8.230 11,951,284 -0.16(-1.91%)
Apr 24, 2009 8.360 8.615 8.280 8.390 13,954,939 +0.09(+1.08%)
Apr 23, 2009 8.630 8.630 8.140 8.300 12,955,650 -0.36(-4.16%)
Apr 22, 2009 8.350 8.815 8.310 8.660 17,059,824 +0.23(+2.73%)
Apr 21, 2009 8.900 8.970 8.220 8.430 23,896,938 -0.26(-2.99%)
Apr 20, 2009 8.850 8.960 8.600 8.690 11,925,803 -0.33(-3.66%)
Apr 17, 2009 9.060 9.170 8.820 9.020 16,756,204 -0.03(-0.33%)
Apr 16, 2009 9.010 9.200 8.860 9.050 11,266,903 -0.03(-0.33%)
Apr 15, 2009 8.860 9.090 8.780 9.080 9,866,855 +0.16(+1.79%)
Apr 14, 2009 9.080 9.080 8.800 8.920 8,366,009 -0.06(-0.67%)
Apr 13, 2009 8.870 9.040 8.670 8.980 8,908,111 -0.02(-0.22%)
Apr 09, 2009 8.860 9.000 8.710 9.000 10,315,717 +0.34(+3.93%)
Apr 08, 2009 8.370 8.680 8.310 8.660 13,138,153 +0.31(+3.71%)
Apr 07, 2009 8.320 8.540 8.250 8.350 8,506,408 -0.11(-1.30%)
Apr 06, 2009 8.310 8.510 8.310 8.460 12,199,539 +0.07(+0.83%)
Apr 03, 2009 8.600 8.690 8.240 8.390 15,511,802 -0.11(-1.29%)
Apr 02, 2009 8.440 8.600 8.270 8.500 17,711,712 +0.27(+3.28%)
Apr 01, 2009 7.750 8.280 7.650 8.230 12,335,523 +0.28(+3.52%)
Mar 31, 2009 8.100 8.150 7.850 7.950 10,539,419 -0.01(-0.13%)
Mar 30, 2009 8.020 8.120 7.830 7.960 11,148,514 -0.61(-7.12%)
Mar 26, 2009 8.230 8.580 8.160 8.570 13,895,261 +0.51(+6.33%)
Mar 25, 2009 8.250 8.430 7.720 8.060 15,504,201 -0.13(-1.59%)
Mar 24, 2009 7.950 8.580 7.820 8.190 17,444,976 +0.14(+1.74%)
Mar 23, 2009 7.860 8.060 7.840 8.050 10,533,209 +0.49(+6.48%)
Mar 20, 2009 7.750 7.920 7.370 7.560 18,071,024 -0.32(-4.06%)
Mar 19, 2009 8.190 8.300 7.650 7.880 13,558,067 -0.31(-3.79%)
Mar 18, 2009 7.430 8.310 7.430 8.190 22,332,704 +0.56(+7.34%)
Mar 17, 2009 7.580 7.633 7.410 7.630 8,338,047 +0.03(+0.39%)
Mar 16, 2009 7.520 7.850 7.520 7.600 13,961,205 +0.18(+2.43%)
Mar 13, 2009 7.240 7.540 7.160 7.420 0 +0.23(+3.20%)
Mar 12, 2009 6.760 7.240 6.590 7.190 15,973,228 +0.40(+5.89%)
Mar 11, 2009 6.770 6.990 6.560 6.790 14,508,585 +0.09(+1.34%)
Mar 10, 2009 6.260 6.850 6.170 6.700 18,457,660 +0.56(+9.12%)
Mar 09, 2009 6.330 6.440 6.080 6.140 11,026,538 -0.19(-3.00%)
Mar 06, 2009 6.510 6.670 6.080 6.330 0 -0.13(-2.01%)
Mar 05, 2009 6.860 6.970 6.400 6.460 15,788,078 -0.59(-8.37%)
Mar 04, 2009 6.890 7.170 6.610 7.050 16,091,579 +0.43(+6.58%)
Mar 02, 2009 6.870 6.980 6.590 6.615 12,581,786 -0.40(-5.77%)
Feb 27, 2009 7.220 7.290 6.800 7.020 0 -0.51(-6.77%)
Feb 26, 2009 8.150 8.290 7.450 7.530 18,558,028 -0.52(-6.46%)
Feb 25, 2009 8.260 8.300 7.920 8.050 12,574,672 -0.25(-3.01%)
Feb 24, 2009 8.150 8.390 8.040 8.300 15,055,291 +0.24(+2.98%)
Feb 23, 2009 8.350 8.350 8.040 8.060 13,663,962 -0.12(-1.47%)
Feb 20, 2009 8.360 8.670 7.980 8.180 19,590,440 -0.51(-5.87%)
Feb 19, 2009 8.500 8.770 8.450 8.690 12,797,178 +0.23(+2.72%)
Feb 18, 2009 8.650 8.650 8.310 8.460 12,806,243 -0.09(-1.05%)
Feb 17, 2009 8.970 8.970 8.450 8.550 14,328,455 -0.11(-1.27%)
Feb 13, 2009 8.750 9.000 8.630 8.660 13,612,148 -0.14(-1.59%)
Feb 12, 2009 8.650 8.870 8.540 8.800 11,081,944 +0.00(+0.00%)
Feb 11, 2009 8.960 9.360 8.500 8.800 8,066,927 +0.21(+2.44%)
Feb 10, 2009 9.110 9.180 8.530 8.590 14,331,462 -0.59(-6.43%)
Feb 09, 2009 9.380 9.490 9.070 9.180 9,997,246 -0.23(-2.44%)
Feb 06, 2009 9.330 9.560 9.200 9.410 8,063,384 +0.10(+1.07%)
Feb 05, 2009 9.130 9.425 8.880 9.310 12,744,949 +0.20(+2.20%)
Feb 04, 2009 8.820 9.430 8.660 9.110 13,711,392 +0.34(+3.88%)
Feb 03, 2009 8.910 8.910 8.640 8.770 13,590,543 -0.01(-0.11%)
Feb 02, 2009 8.730 8.860 8.590 8.780 8,822,201 -0.09(-1.01%)
Jan 30, 2009 9.100 9.200 8.800 8.870 0 +0.11(+1.26%)
Jan 29, 2009 8.600 9.630 8.550 8.760 34,715,812 +0.26(+3.06%)
Jan 28, 2009 8.720 8.820 8.500 8.500 22,700,576 +0.00(+0.00%)
Jan 27, 2009 8.030 8.670 8.000 8.500 23,673,512 +0.54(+6.78%)
Jan 26, 2009 7.930 8.120 7.670 7.960 11,254,141 +0.23(+2.98%)
Jan 23, 2009 7.760 7.810 7.540 7.730 12,171,923 -0.21(-2.64%)
Jan 22, 2009 7.690 8.000 7.650 7.940 10,083,643 +0.06(+0.76%)
Jan 21, 2009 7.630 7.950 7.530 7.880 12,708,736 +0.36(+4.79%)
Jan 20, 2009 7.900 7.950 7.440 7.520 14,536,837 -0.35(-4.45%)
Jan 16, 2009 7.720 7.950 7.660 7.870 21,386,662 +0.27(+3.55%)
Jan 15, 2009 7.420 7.670 0.0100 7.600 25,982,266 +0.20(+2.70%)
Jan 14, 2009 7.230 7.430 7.120 7.400 12,320,419 -0.03(-0.40%)
Jan 13, 2009 7.340 7.570 7.060 7.430 10,342,340 +0.08(+1.09%)
Jan 12, 2009 7.650 7.670 7.260 7.350 10,912,564 -0.30(-3.92%)
Jan 09, 2009 7.950 7.970 7.640 7.650 9,792,723 -0.15(-1.92%)
Jan 08, 2009 7.830 7.910 7.520 7.800 12,974,517 +0.04(+0.52%)
Jan 07, 2009 7.840 8.100 7.700 7.760 14,419,412 -0.23(-2.88%)
Jan 06, 2009 7.590 8.100 7.590 7.990 13,220,902 +0.43(+5.69%)
Jan 05, 2009 7.830 7.940 7.520 7.560 13,811,117 -0.32(-4.06%)
Jan 02, 2009 7.720 7.951 7.510 7.880 0 +0.14(+1.81%)
Jan 01, 2009 7.390 7.820 7.390 7.740 0 +0.00(+0.00%)
Dec 31, 2008 7.390 7.820 7.390 7.740 8,887,949 +0.35(+4.74%)
Dec 30, 2008 7.420 7.500 7.220 7.390 12,150,280 +0.03(+0.41%)
Dec 29, 2008 7.390 7.410 7.190 7.360 7,956,716 -0.03(-0.41%)
Dec 26, 2008 7.500 7.520 7.330 7.390 0 -0.05(-0.67%)
Dec 24, 2008 7.390 7.500 7.310 7.440 3,119,784 +0.07(+0.95%)
Dec 23, 2008 7.620 7.720 7.360 7.370 8,635,449 -0.16(-2.12%)
Dec 22, 2008 7.800 7.890 7.320 7.530 10,656,484 -0.25(-3.21%)
Dec 19, 2008 8.440 8.440 7.510 7.780 16,220,895 -0.02(-0.26%)
Dec 18, 2008 7.750 8.140 7.650 7.800 12,455,580 +0.03(+0.39%)
Dec 17, 2008 7.350 8.020 7.250 7.770 14,873,648 +0.34(+4.58%)
Dec 16, 2008 7.340 7.450 7.130 7.430 26,078,078 +0.20(+2.77%)
Dec 15, 2008 7.280 7.480 7.180 7.230 16,161,536 +0.06(+0.84%)
Dec 12, 2008 7.040 7.240 6.900 7.170 0 -0.09(-1.24%)
Dec 11, 2008 7.160 7.680 7.150 7.260 16,678,990 +0.04(+0.55%)
Dec 10, 2008 7.310 7.520 7.120 7.220 10,992,504 -0.14(-1.90%)
Dec 09, 2008 7.440 7.510 7.170 7.360 11,515,647 -0.17(-2.26%)
Dec 08, 2008 7.800 7.910 7.070 7.530 14,561,294 -0.08(-1.05%)
Dec 05, 2008 6.310 7.650 6.310 7.610 0 +1.04(+15.83%)
Dec 04, 2008 6.810 6.880 6.451 6.570 15,080,843 -0.34(-4.92%)
Dec 03, 2008 6.580 6.950 6.050 6.910 23,908,050 +0.68(+10.91%)
Dec 02, 2008 6.000 6.250 5.800 6.230 25,811,552 +0.32(+5.41%)
Dec 01, 2008 5.980 6.090 5.860 5.910 13,507,045 -0.26(-4.21%)
Nov 28, 2008 6.040 6.300 6.010 6.170 6,877,364 +0.11(+1.82%)
Nov 26, 2008 5.790 6.140 5.790 6.060 14,227,603 -0.06(-0.98%)
Nov 25, 2008 6.160 6.380 5.930 6.120 17,741,580 +0.08(+1.32%)
Nov 24, 2008 6.000 6.230 5.680 6.040 19,701,620 -0.10(-1.63%)
Nov 21, 2008 5.620 6.180 5.490 6.140 27,817,268 +0.66(+12.04%)
Nov 20, 2008 6.520 6.520 5.410 5.480 20,579,498 -1.07(-16.34%)
Nov 19, 2008 7.300 7.460 6.520 6.550 11,528,522 -0.71(-9.78%)
Nov 18, 2008 7.160 7.430 6.950 7.260 11,495,836 +0.07(+0.97%)
Nov 17, 2008 7.270 7.515 7.140 7.190 9,447,004 -0.20(-2.71%)
Nov 14, 2008 7.620 8.050 7.360 7.390 0 -0.42(-5.38%)
Nov 13, 2008 7.070 7.870 6.830 7.810 20,911,708 +0.80(+11.41%)
Nov 12, 2008 7.770 7.990 7.010 7.010 13,669,022 -0.87(-11.04%)
Nov 11, 2008 8.180 8.300 7.820 7.880 8,486,768 -0.39(-4.72%)
Nov 10, 2008 8.700 8.850 8.100 8.270 4,785,203 -0.28(-3.27%)
Nov 07, 2008 8.220 8.580 8.100 8.550 6,173,019 +0.38(+4.65%)
Nov 06, 2008 8.690 8.900 8.100 8.170 16,328,798 -0.60(-6.84%)
Nov 05, 2008 8.830 9.010 8.720 8.770 12,515,741 -0.17(-1.90%)
Nov 04, 2008 8.990 9.050 8.720 8.940 9,902,399 +0.10(+1.13%)
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.