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

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2010 9.465 9.515 9.416 9.449 107,145,824 -0.06(-0.64%)
Mar 30, 2010 9.542 9.581 9.438 9.509 75,929,904 -0.01(-0.12%)
Mar 29, 2010 9.476 9.553 9.443 9.520 88,459,608 +0.08(+0.82%)
Mar 26, 2010 9.564 9.575 9.421 9.443 98,344,872 -0.14(-1.44%)
Mar 25, 2010 9.774 9.796 9.559 9.581 87,482,080 -0.12(-1.25%)
Mar 24, 2010 9.702 9.757 9.664 9.702 134,316,480 +0.04(+0.40%)
Mar 23, 2010 9.520 9.686 9.476 9.664 134,122,776 +0.30(+3.24%)
Mar 22, 2010 9.366 9.504 9.355 9.360 128,990,672 +0.04(+0.47%)
Mar 19, 2010 9.531 9.531 9.256 9.316 205,537,040 -0.18(-1.86%)
Mar 18, 2010 9.553 9.559 9.432 9.493 92,396,896 +0.01(+0.12%)
Mar 17, 2010 9.509 9.537 9.454 9.482 102,789,240 -0.03(-0.29%)
Mar 16, 2010 9.542 9.575 9.427 9.509 96,495,504 +0.00(+0.00%)
Mar 15, 2010 9.438 9.520 9.438 9.509 79,748,048 +0.10(+1.05%)
Mar 12, 2010 9.471 9.493 9.360 9.410 155,095,520 -0.12(-1.21%)
Mar 11, 2010 9.432 9.542 9.421 9.526 89,140,672 +0.08(+0.82%)
Mar 10, 2010 9.482 9.559 9.427 9.449 102,191,264 -0.04(-0.46%)
Mar 09, 2010 9.515 9.542 9.449 9.493 99,001,584 -0.09(-0.92%)
Mar 08, 2010 9.691 9.697 9.515 9.581 88,443,104 -0.05(-0.51%)
Mar 05, 2010 9.575 9.641 9.493 9.630 117,451,616 +0.08(+0.87%)
Mar 04, 2010 9.542 9.586 9.487 9.548 103,308,864 +0.01(+0.06%)
Mar 03, 2010 9.614 9.694 9.482 9.542 197,959,312 -0.15(-1.59%)
Mar 02, 2010 9.845 9.851 9.669 9.697 117,356,280 -0.08(-0.85%)
Mar 01, 2010 9.702 9.840 9.691 9.779 82,810,112 +0.11(+1.14%)
Feb 26, 2010 9.746 9.812 9.641 9.669 107,520,776 -0.08(-0.79%)
Feb 25, 2010 9.680 9.768 9.603 9.746 97,030,176 -0.07(-0.67%)
Feb 24, 2010 9.774 9.928 9.697 9.812 122,921,640 +0.08(+0.79%)
Feb 23, 2010 9.829 9.884 9.702 9.735 86,893,672 -0.15(-1.56%)
Feb 22, 2010 9.906 10.000 9.796 9.889 105,277,848 -0.02(-0.22%)
Feb 19, 2010 9.818 9.972 9.768 9.911 91,950,976 +0.22(+2.24%)
Feb 18, 2010 9.741 9.779 9.669 9.694 103,674,304 -0.04(-0.42%)
Feb 17, 2010 9.834 9.840 9.658 9.735 105,735,576 -0.03(-0.28%)
Feb 16, 2010 9.895 9.961 9.702 9.763 114,861,152 -0.04(-0.45%)
Feb 12, 2010 9.834 9.807 9.807 9.807 91,374,184 -0.04(-0.39%)
Feb 11, 2010 9.779 9.933 9.708 9.845 99,271,208 +0.07(+0.73%)
Feb 10, 2010 9.873 9.906 9.715 9.774 108,827,392 -0.08(-0.78%)
Feb 09, 2010 9.845 10.000 9.724 9.851 128,827,576 +0.04(+0.39%)
Feb 08, 2010 9.867 9.917 9.763 9.812 100,971,496 -0.08(-0.84%)
Feb 05, 2010 9.867 10.02 9.697 9.895 164,084,464 -0.04(-0.39%)
Feb 04, 2010 10.11 10.16 9.922 9.933 171,019,184 -0.33(-3.17%)
Feb 03, 2010 10.30 10.39 10.15 10.26 206,911,504 -0.24(-2.31%)
Feb 02, 2010 10.30 10.55 10.24 10.50 123,886,456 +0.26(+2.50%)
Feb 01, 2010 10.26 10.36 10.21 10.24 72,137,168 +0.06(+0.59%)
Jan 29, 2010 10.21 10.35 10.11 10.18 102,685,872 +0.02(+0.16%)
Jan 28, 2010 10.41 10.42 10.16 10.17 93,332,600 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.18 10.37 100,056,264 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,885,672 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,277,624 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,061,528 -0.15(-1.46%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,403,056 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.84 10.88 145,191,776 -0.03(-0.30%)
Jan 19, 2010 10.66 10.95 10.64 10.92 143,521,712 +0.28(+2.62%)
Jan 15, 2010 10.60 10.64 10.64 10.64 140,389,760 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,604,920 +0.09(+0.88%)
Jan 13, 2010 10.30 10.53 10.30 10.48 109,043,272 +0.24(+2.34%)
Jan 12, 2010 10.26 10.36 10.17 10.24 75,621,200 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,450,756 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,716,080 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,241,528 -0.04(-0.38%)
Jan 06, 2010 10.18 10.27 10.10 10.15 75,863,072 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.12 10.18 79,468,360 -0.15(-1.43%)
Jan 04, 2010 9.972 10.34 9.952 10.33 95,433,768 +0.40(+4.07%)
Dec 31, 2009 10.04 9.928 9.928 9.928 47,045,100 -0.17(-1.68%)
Dec 30, 2009 10.09 10.15 10.03 10.10 33,504,188 -0.03(-0.32%)
Dec 29, 2009 10.16 10.21 10.12 10.13 36,033,572 -0.04(-0.38%)
Dec 28, 2009 10.20 10.22 10.11 10.17 35,634,568 +0.02(+0.16%)
Dec 24, 2009 10.19 10.20 10.10 10.15 23,700,216 +0.01(+0.11%)
Dec 23, 2009 10.24 10.26 10.11 10.14 51,234,860 -0.02(-0.16%)
Dec 22, 2009 10.26 10.30 10.12 10.16 65,765,732 +0.00(+0.00%)
Dec 21, 2009 10.04 10.31 10.03 10.16 71,714,176 +0.17(+1.69%)
Dec 18, 2009 10.02 10.09 9.961 9.988 114,066,520 +0.04(+0.44%)
Dec 17, 2009 10.03 10.03 9.857 9.944 81,161,768 -0.08(-0.82%)
Dec 16, 2009 10.03 10.12 9.993 10.03 73,475,264 +0.04(+0.44%)
Dec 15, 2009 9.966 10.08 9.911 9.982 63,443,536 -0.06(-0.60%)
Dec 14, 2009 10.03 10.05 9.928 10.04 93,866,568 +0.05(+0.55%)
Dec 11, 2009 10.03 10.09 9.966 9.988 56,591,384 -0.01(-0.11%)
Dec 10, 2009 10.08 10.10 9.961 9.999 66,495,828 +0.04(+0.44%)
Dec 09, 2009 9.841 9.966 9.753 9.955 134,165,032 +0.26(+2.70%)
Dec 08, 2009 9.851 9.862 9.622 9.693 146,543,456 -0.16(-1.66%)
Dec 07, 2009 10.09 10.14 9.846 9.857 139,341,072 -0.23(-2.33%)
Dec 04, 2009 10.28 10.34 10.06 10.09 91,703,856 -0.08(-0.81%)
Dec 03, 2009 10.28 10.30 10.15 10.17 75,171,048 -0.05(-0.53%)
Dec 02, 2009 10.34 10.36 10.09 10.23 87,315,496 -0.06(-0.58%)
Dec 01, 2009 10.12 10.29 9.917 10.29 130,263,584 +0.37(+3.74%)
Nov 30, 2009 9.993 10.07 9.916 9.917 108,580,264 -0.04(-0.44%)
Nov 27, 2009 9.868 10.05 9.824 9.961 41,830,048 -0.19(-1.83%)
Nov 25, 2009 10.06 10.16 9.961 10.15 77,204,160 +0.15(+1.53%)
Nov 24, 2009 10.16 10.17 9.911 9.993 107,224,264 -0.12(-1.19%)
Nov 23, 2009 10.09 10.32 10.08 10.11 134,867,840 +0.09(+0.93%)
Nov 20, 2009 9.906 10.09 9.890 10.02 111,721,832 +0.14(+1.38%)
Nov 19, 2009 9.862 9.917 9.726 9.884 75,527,392 -0.04(-0.44%)
Nov 18, 2009 9.786 9.955 9.720 9.928 89,429,720 +0.14(+1.39%)
Nov 17, 2009 9.742 9.797 9.677 9.791 62,409,624 +0.00(+0.00%)
Nov 16, 2009 9.633 9.824 9.622 9.791 75,364,248 +0.19(+1.99%)
Nov 13, 2009 9.606 9.699 9.557 9.600 67,526,880 -0.02(-0.17%)
Nov 12, 2009 9.606 9.748 9.540 9.617 72,692,544 +0.00(+0.00%)
Nov 11, 2009 9.644 9.726 9.557 9.617 64,922,048 +0.03(+0.34%)
Nov 10, 2009 9.453 9.683 9.404 9.584 93,399,464 +0.07(+0.75%)
Nov 09, 2009 9.333 9.513 9.295 9.513 84,601,328 +0.26(+2.77%)
Nov 06, 2009 9.284 9.289 9.180 9.257 66,154,492 +0.03(+0.36%)
Nov 05, 2009 9.338 9.415 9.180 9.224 101,945,800 -0.02(-0.18%)
Nov 04, 2009 9.240 9.393 9.207 9.240 95,979,896 +0.02(+0.24%)
Nov 03, 2009 9.224 9.251 9.126 9.218 96,561,544 -0.03(-0.35%)
Nov 02, 2009 9.306 9.388 9.186 9.251 112,176,104 -0.04(-0.47%)
Oct 30, 2009 9.529 9.546 9.267 9.295 119,931,976 -0.28(-2.96%)
Oct 29, 2009 9.409 9.584 9.338 9.579 104,786,104 +0.19(+1.98%)
Oct 28, 2009 9.393 9.513 9.355 9.393 109,800,280 -0.03(-0.29%)
Oct 27, 2009 9.431 9.513 9.382 9.420 108,426,440 +0.08(+0.82%)
Oct 26, 2009 9.502 9.589 9.306 9.344 118,109,696 -0.07(-0.75%)
Oct 23, 2009 9.426 9.448 9.366 9.415 112,012,784 -0.17(-1.77%)
Oct 22, 2009 9.486 9.606 9.442 9.584 105,105,768 +0.08(+0.86%)
Oct 21, 2009 9.824 9.841 9.502 9.502 178,795,168 -0.28(-2.90%)
Oct 20, 2009 9.851 9.988 9.682 9.786 165,191,424 -0.03(-0.28%)
Oct 19, 2009 9.633 9.901 9.595 9.813 171,037,264 +0.11(+1.18%)
Oct 16, 2009 9.622 9.764 9.584 9.699 123,679,872 +0.06(+0.62%)
Oct 15, 2009 9.480 9.682 9.437 9.639 227,222,272 +0.16(+1.67%)
Oct 14, 2009 9.207 9.606 9.087 9.480 249,464,736 +0.32(+3.52%)
Oct 13, 2009 9.218 9.273 9.126 9.158 118,314,504 -0.17(-1.87%)
Oct 12, 2009 9.225 9.349 9.180 9.333 109,004,192 +0.10(+1.06%)
Oct 09, 2009 9.109 9.292 9.066 9.235 88,094,064 +0.12(+1.32%)
Oct 08, 2009 9.235 9.246 9.082 9.115 81,916,544 +0.01(+0.06%)
Oct 07, 2009 9.136 9.191 9.082 9.109 76,946,400 -0.05(-0.54%)
Oct 06, 2009 9.060 9.265 9.005 9.158 101,083,176 +0.21(+2.32%)
Oct 05, 2009 8.825 9.005 8.771 8.951 75,722,352 +0.14(+1.55%)
Oct 02, 2009 8.929 9.016 8.776 8.814 92,347,600 -0.07(-0.80%)
Oct 01, 2009 9.005 9.022 8.885 8.885 99,833,928 -0.15(-1.63%)
Sep 30, 2009 9.213 9.218 8.973 9.033 114,125,568 -0.12(-1.31%)
Sep 29, 2009 9.044 9.246 8.978 9.153 121,297,288 +0.03(+0.30%)
Sep 28, 2009 8.973 9.136 8.956 9.126 53,854,008 +0.17(+1.95%)
Sep 25, 2009 8.967 9.076 8.940 8.951 66,584,060 -0.02(-0.24%)
Sep 24, 2009 8.973 9.011 8.891 8.973 94,854,480 +0.01(+0.06%)
Sep 23, 2009 9.202 9.213 8.956 8.967 88,192,128 -0.20(-2.20%)
Sep 22, 2009 9.197 9.240 9.060 9.169 109,850,384 +0.09(+0.96%)
Sep 21, 2009 9.027 9.120 8.989 9.082 65,852,336 +0.07(+0.79%)
Sep 18, 2009 8.989 9.169 8.935 9.011 122,902,944 +0.02(+0.24%)
Sep 17, 2009 8.929 9.066 8.874 8.989 77,326,984 +0.15(+1.65%)
Sep 16, 2009 8.929 8.973 8.820 8.843 83,790,944 -0.00(-0.05%)
Sep 15, 2009 8.945 8.945 8.793 8.847 73,604,648 -0.08(-0.92%)
Sep 14, 2009 8.847 8.973 8.787 8.929 62,805,668 +0.06(+0.68%)
Sep 11, 2009 8.951 8.989 8.864 8.869 56,814,524 -0.05(-0.55%)
Sep 10, 2009 8.853 8.951 8.853 8.918 84,271,000 +0.09(+1.05%)
Sep 09, 2009 8.874 8.891 8.782 8.825 73,702,672 -0.02(-0.25%)
Sep 08, 2009 8.945 8.951 8.793 8.847 69,306,288 -0.10(-1.10%)
Sep 04, 2009 8.733 8.956 8.727 8.945 54,182,128 +0.17(+1.93%)
Sep 03, 2009 8.760 8.853 8.705 8.776 65,050,484 -0.17(-1.89%)
Sep 02, 2009 8.924 9.005 8.804 8.945 73,209,480 +0.02(+0.18%)
Sep 01, 2009 9.027 9.126 8.869 8.929 72,288,448 -0.19(-2.04%)
Aug 31, 2009 9.076 9.186 9.011 9.115 65,128,888 -0.06(-0.65%)
Aug 28, 2009 9.207 9.218 9.082 9.175 61,402,828 -0.03(-0.30%)
Aug 27, 2009 9.093 9.240 9.060 9.202 55,303,120 +0.05(+0.54%)
Aug 26, 2009 9.164 9.213 9.082 9.153 66,926,176 -0.02(-0.18%)
Aug 25, 2009 9.164 9.267 9.104 9.169 74,494,208 +0.04(+0.42%)
Aug 24, 2009 9.131 9.164 9.066 9.131 57,112,888 +0.05(+0.54%)
Aug 21, 2009 9.000 9.126 8.880 9.082 118,749,816 +0.22(+2.53%)
Aug 20, 2009 8.978 8.978 8.842 8.858 79,010,880 -0.08(-0.86%)
Aug 19, 2009 8.705 8.978 8.678 8.935 85,058,176 +0.21(+2.44%)
Aug 18, 2009 8.667 8.754 8.621 8.722 67,254,616 +0.14(+1.59%)
Aug 17, 2009 8.498 8.722 8.487 8.585 82,537,584 -0.02(-0.25%)
Aug 14, 2009 8.662 8.662 8.482 8.607 61,877,788 -0.02(-0.19%)
Aug 13, 2009 8.667 8.678 8.536 8.623 68,599,288 -0.03(-0.38%)
Aug 12, 2009 8.651 8.733 8.596 8.656 64,930,044 +0.02(+0.19%)
Aug 11, 2009 8.623 8.705 8.596 8.640 51,268,784 -0.04(-0.50%)
Aug 10, 2009 8.651 8.722 8.629 8.683 51,494,948 -0.03(-0.31%)
Aug 07, 2009 8.683 8.825 8.667 8.711 72,926,936 +0.09(+1.08%)
Aug 06, 2009 8.667 8.683 8.569 8.618 69,805,120 -0.04(-0.50%)
Aug 05, 2009 8.722 8.733 8.542 8.662 107,571,472 -0.11(-1.24%)
Aug 04, 2009 8.705 8.831 8.683 8.771 89,761,512 +0.03(+0.31%)
Aug 03, 2009 8.798 8.814 8.623 8.744 92,532,328 +0.05(+0.56%)
Jul 31, 2009 8.793 8.831 8.678 8.694 78,695,352 -0.01(-0.06%)
Jul 30, 2009 8.711 8.874 8.673 8.700 88,818,984 +0.10(+1.21%)
Jul 29, 2009 8.733 8.776 8.536 8.596 111,587,672 -0.15(-1.75%)
Jul 28, 2009 9.000 9.093 8.711 8.749 138,091,360 -0.31(-3.38%)
Jul 27, 2009 9.022 9.087 8.945 9.055 86,924,608 +0.06(+0.67%)
Jul 24, 2009 8.760 9.005 8.749 8.995 93,433,192 +0.18(+2.04%)
Jul 23, 2009 8.760 8.951 8.683 8.814 107,531,288 +0.15(+1.76%)
Jul 22, 2009 8.552 8.989 8.514 8.662 153,200,048 +0.09(+1.08%)
Jul 21, 2009 8.416 8.613 8.383 8.569 101,510,440 +0.24(+2.88%)
Jul 20, 2009 8.203 8.345 8.050 8.329 101,156,216 +0.16(+2.01%)
Jul 17, 2009 8.230 8.252 8.110 8.165 97,537,840 -0.06(-0.73%)
Jul 16, 2009 8.170 8.241 8.121 8.225 68,072,816 +0.03(+0.33%)
Jul 15, 2009 8.170 8.214 8.018 8.198 79,796,392 +0.07(+0.81%)
Jul 14, 2009 8.001 8.154 7.979 8.132 68,388,080 +0.08(+0.95%)
Jul 13, 2009 7.832 8.061 7.816 8.056 97,170,856 +0.31(+3.94%)
Jul 10, 2009 7.767 7.799 7.701 7.750 71,339,896 -0.05(-0.63%)
Jul 09, 2009 7.979 8.012 7.761 7.799 112,433,560 -0.17(-2.19%)
Jul 08, 2009 8.045 8.078 7.914 7.974 92,756,056 +0.01(+0.14%)
Jul 07, 2009 7.941 8.099 7.887 7.963 111,615,424 +0.01(+0.14%)
Jul 06, 2009 7.859 7.974 7.788 7.952 100,646,488 +0.05(+0.62%)
Jul 02, 2009 8.061 8.078 7.881 7.903 75,662,328 -0.23(-2.82%)
Jul 01, 2009 8.170 8.209 8.039 8.132 85,767,688 -0.05(-0.67%)
Jun 30, 2009 8.334 8.340 8.061 8.187 95,572,440 -0.14(-1.70%)
Jun 29, 2009 8.323 8.389 8.170 8.329 58,637,164 +0.04(+0.46%)
Jun 26, 2009 8.312 8.389 8.176 8.290 79,364,920 -0.08(-0.91%)
Jun 25, 2009 8.170 8.383 8.132 8.367 94,320,088 +0.33(+4.14%)
Jun 24, 2009 8.083 8.165 7.979 8.034 70,047,448 -0.01(-0.07%)
Jun 23, 2009 8.007 8.083 7.968 8.039 88,547,872 -0.03(-0.41%)
Jun 22, 2009 8.127 8.214 8.012 8.072 107,131,480 -0.11(-1.40%)
Jun 19, 2009 8.269 8.361 8.170 8.187 154,995,440 +0.04(+0.54%)
Jun 18, 2009 7.990 8.285 7.958 8.143 122,577,856 +0.19(+2.33%)
Jun 17, 2009 7.767 8.023 7.756 7.958 100,774,344 +0.23(+2.97%)
Jun 16, 2009 7.756 7.892 7.702 7.728 83,698,536 +0.02(+0.21%)
Jun 15, 2009 8.023 8.023 7.652 7.712 108,053,448 -0.34(-4.27%)
Jun 12, 2009 7.952 8.223 7.919 8.056 136,008,096 +0.07(+0.89%)
Jun 11, 2009 7.690 8.089 7.668 7.985 129,058,440 +0.32(+4.13%)
Jun 10, 2009 7.712 7.816 7.608 7.668 86,514,944 -0.04(-0.57%)
Jun 09, 2009 7.843 7.876 7.696 7.712 77,880,016 -0.10(-1.26%)
Jun 08, 2009 7.799 7.887 7.707 7.810 87,841,952 -0.11(-1.38%)
Jun 05, 2009 8.072 8.094 7.827 7.919 90,100,192 -0.07(-0.89%)
Jun 04, 2009 8.154 8.154 7.968 7.990 74,156,968 -0.14(-1.68%)
Jun 03, 2009 8.105 8.143 7.996 8.127 95,314,832 -0.05(-0.60%)
Jun 02, 2009 8.176 8.241 8.089 8.176 91,878,888 +0.12(+1.49%)
Jun 01, 2009 8.383 8.432 8.023 8.056 129,159,488 -0.23(-2.83%)
May 29, 2009 8.078 8.296 7.996 8.290 126,398,000 +0.27(+3.40%)
May 28, 2009 8.056 8.110 7.952 8.018 78,101,752 +0.02(+0.20%)
May 27, 2009 8.187 8.214 7.963 8.001 64,845,704 -0.20(-2.40%)
May 26, 2009 8.132 8.285 8.039 8.198 91,237,336 +0.03(+0.40%)
May 22, 2009 8.099 8.236 8.007 8.165 61,871,456 +0.07(+0.88%)
May 21, 2009 8.203 8.290 8.012 8.094 90,366,328 -0.15(-1.85%)
May 20, 2009 8.269 8.356 8.198 8.247 65,995,976 +0.01(+0.07%)
May 19, 2009 8.290 8.345 8.198 8.241 62,534,704 -0.05(-0.59%)
May 18, 2009 8.198 8.312 8.176 8.290 73,590,088 +0.10(+1.20%)
May 15, 2009 8.285 8.345 8.127 8.192 93,014,496 -0.18(-2.15%)
May 14, 2009 8.329 8.460 8.290 8.372 89,448,896 +0.04(+0.46%)
May 13, 2009 8.236 8.514 8.176 8.334 180,031,888 +0.19(+2.28%)
May 12, 2009 7.772 8.301 7.750 8.149 213,788,592 +0.43(+5.51%)
May 11, 2009 7.696 7.870 7.696 7.723 97,088,304 -0.14(-1.74%)
May 08, 2009 7.821 7.919 7.777 7.859 103,624,144 +0.17(+2.15%)
May 07, 2009 7.652 7.876 7.559 7.694 137,294,016 +0.10(+1.35%)
May 06, 2009 7.734 7.777 7.510 7.592 111,125,080 -0.20(-2.59%)
May 05, 2009 7.636 7.838 7.603 7.794 117,773,080 +0.16(+2.15%)
May 04, 2009 7.477 7.636 7.434 7.630 114,019,776 +0.22(+2.95%)
May 01, 2009 7.308 7.412 7.232 7.412 103,304,968 +0.12(+1.65%)
Apr 30, 2009 7.412 7.488 7.248 7.292 118,380,280 -0.04(-0.52%)
Apr 29, 2009 7.286 7.423 7.177 7.330 143,240,432 +0.03(+0.37%)
Apr 28, 2009 7.445 7.450 7.172 7.303 124,340,552 -0.06(-0.82%)
Apr 27, 2009 7.292 7.401 7.210 7.363 104,264,720 +0.17(+2.43%)
Apr 24, 2009 7.264 7.303 7.090 7.188 120,231,464 -0.06(-0.83%)
Apr 23, 2009 7.155 7.264 6.959 7.248 157,793,600 +0.13(+1.84%)
Apr 22, 2009 7.330 7.335 7.117 7.117 132,297,744 -0.26(-3.55%)
Apr 21, 2009 7.417 7.445 7.150 7.379 121,454,624 -0.04(-0.52%)
Apr 20, 2009 7.625 7.652 7.401 7.417 95,866,968 -0.31(-4.03%)
Apr 17, 2009 7.646 7.788 7.586 7.728 133,271,392 +0.14(+1.87%)
Apr 16, 2009 7.603 7.636 7.401 7.586 95,572,592 +0.02(+0.29%)
Apr 15, 2009 7.281 7.608 7.270 7.565 108,029,248 +0.28(+3.90%)
Apr 14, 2009 7.379 7.390 7.210 7.281 106,307,520 -0.08(-1.04%)
Apr 13, 2009 7.385 7.488 7.324 7.357 76,581,504 -0.04(-0.52%)
Apr 09, 2009 7.434 7.488 7.286 7.395 100,825,360 +0.04(+0.52%)
Apr 08, 2009 7.390 7.483 7.292 7.357 76,884,464 -0.02(-0.22%)
Apr 07, 2009 7.434 7.483 7.346 7.374 91,745,848 -0.11(-1.46%)
Apr 06, 2009 7.401 7.742 7.390 7.483 109,155,752 +0.09(+1.18%)
Apr 03, 2009 7.417 7.515 7.341 7.395 96,964,760 -0.22(-2.87%)
Apr 02, 2009 7.674 7.696 7.488 7.614 110,727,080 -0.02(-0.29%)
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.