Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.81	18.99	18.37	18.64	189,871	-0.16(-0.86%)
Nov 27, 2002	18.46	18.94	18.46	18.81	447,305	+0.42(+2.28%)
Nov 26, 2002	18.82	18.84	18.39	18.39	725,229	-0.44(-2.33%)
Nov 25, 2002	18.37	19.02	18.35	18.82	779,133	+0.48(+2.59%)
Nov 22, 2002	19.03	19.05	18.35	18.35	823,475	-0.76(-3.98%)
Nov 21, 2002	18.70	19.13	18.42	19.11	1,534,730	+0.55(+2.97%)
Nov 20, 2002	18.22	18.58	18.22	18.56	924,137	+0.25(+1.35%)
Nov 19, 2002	18.61	18.61	18.18	18.31	534,203	-0.34(-1.84%)
Nov 18, 2002	19.03	19.07	18.56	18.65	883,893	-0.30(-1.61%)
Nov 15, 2002	18.50	19.02	18.50	18.96	495,535	+0.32(+1.74%)
Nov 14, 2002	18.32	18.67	18.32	18.63	579,385	+0.49(+2.73%)
Nov 13, 2002	18.08	18.54	17.89	18.14	533,887	-0.04(-0.21%)
Nov 12, 2002	17.84	18.46	17.84	18.18	499,738	+0.38(+2.14%)
Nov 11, 2002	18.13	18.14	17.75	17.80	402,018	-0.43(-2.35%)
Nov 08, 2002	18.61	18.69	18.15	18.23	453,715	-0.51(-2.74%)
Nov 07, 2002	18.56	18.82	18.22	18.74	610,172	+0.11(+0.61%)
Nov 06, 2002	18.23	18.69	18.09	18.62	568,457	+0.24(+1.29%)
Nov 05, 2002	18.34	18.42	18.09	18.39	514,133	+0.05(+0.26%)
Nov 04, 2002	18.17	18.51	18.17	18.34	847,852	+0.36(+2.01%)
Nov 01, 2002	17.44	18.11	17.37	17.98	501,734	+0.48(+2.72%)
Oct 31, 2002	17.75	17.84	17.23	17.50	657,876	-0.17(-0.97%)
Oct 30, 2002	17.54	17.73	17.37	17.67	755,071	+0.23(+1.31%)
Oct 29, 2002	17.85	17.88	17.08	17.44	455,816	-0.46(-2.55%)
Oct 28, 2002	18.18	18.29	17.59	17.90	1,229,066	+0.09(+0.48%)
Oct 25, 2002	17.08	17.87	17.06	17.82	1,154,462	+0.56(+3.25%)
Oct 24, 2002	17.60	17.69	17.18	17.25	644,321	-0.33(-1.89%)
Oct 23, 2002	16.80	17.61	16.79	17.59	1,634,446	+1.17(+7.13%)
Oct 22, 2002	16.52	16.58	16.08	16.42	2,227,597	-0.34(-2.04%)
Oct 21, 2002	16.13	16.85	15.95	16.76	491,962	+0.58(+3.59%)
Oct 18, 2002	16.18	16.29	16.00	16.18	819,377	-0.11(-0.70%)
Oct 17, 2002	16.75	16.92	16.08	16.29	738,679	-0.17(-1.04%)
Oct 16, 2002	16.77	16.78	16.24	16.46	630,872	-0.30(-1.82%)
Oct 15, 2002	16.23	16.77	16.23	16.77	946,098	+0.80(+5.01%)
Oct 14, 2002	15.75	15.97	15.71	15.97	616,477	+0.09(+0.54%)
Oct 11, 2002	15.32	15.89	15.30	15.88	1,099,403	+0.65(+4.25%)
Oct 10, 2002	14.80	15.36	14.71	15.24	661,974	+0.44(+2.96%)
Oct 09, 2002	14.68	14.88	14.56	14.80	705,791	+0.02(+0.13%)
Oct 08, 2002	14.56	15.11	14.47	14.78	756,437	+0.32(+2.24%)
Oct 07, 2002	14.66	14.88	14.32	14.46	567,406	-0.29(-2.00%)
Oct 04, 2002	15.70	15.70	14.68	14.75	551,225	-0.76(-4.91%)
Oct 03, 2002	15.66	16.08	15.51	15.51	533,467	-0.14(-0.91%)
Oct 02, 2002	16.06	16.18	15.60	15.66	363,980	-0.40(-2.49%)
Oct 01, 2002	15.34	16.18	15.18	16.06	519,282	+0.70(+4.59%)
Sep 30, 2002	15.26	15.50	15.07	15.35	530,315	-0.13(-0.86%)
Sep 27, 2002	15.74	15.83	15.42	15.48	517,706	-0.26(-1.63%)
Sep 26, 2002	15.89	15.93	15.32	15.74	1,103,080	-0.06(-0.36%)
Sep 25, 2002	15.23	15.90	14.99	15.80	797,942	+0.72(+4.80%)
Sep 24, 2002	15.69	15.69	14.98	15.07	806,243	-0.62(-3.94%)
Sep 23, 2002	15.79	15.80	15.56	15.69	554,482	-0.05(-0.30%)
Sep 20, 2002	15.36	15.96	15.19	15.74	1,520,335	+0.32(+2.10%)
Sep 19, 2002	15.54	15.62	15.32	15.42	672,482	-0.36(-2.29%)
Sep 18, 2002	15.89	16.01	15.73	15.78	52,537	-0.21(-1.31%)
Sep 17, 2002	16.16	16.17	15.82	15.99	587,581	+0.05(+0.30%)
Sep 16, 2002	16.06	16.12	15.70	15.94	842,073	-0.24(-1.47%)
Sep 13, 2002	16.01	16.23	16.01	16.18	800,989	+0.08(+0.47%)
Sep 12, 2002	16.46	16.46	15.97	16.10	373,858	-0.50(-3.04%)
Sep 11, 2002	16.64	16.80	16.61	16.61	192,603	+0.07(+0.40%)
Sep 10, 2002	16.39	16.68	16.31	16.54	374,908	+0.17(+1.05%)
Sep 09, 2002	16.42	16.49	16.18	16.37	469,476	-0.12(-0.75%)
Sep 06, 2002	16.27	16.65	16.18	16.49	332,248	+0.35(+2.18%)
Sep 05, 2002	16.42	16.42	16.03	16.14	553,221	-0.41(-2.47%)
Sep 04, 2002	16.31	16.61	16.19	16.55	549,544	+0.20(+1.22%)

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.