Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	71.57	71.67	70.87	70.90	2,261,531	-0.43(-0.61%)
Feb 27, 2013	70.01	71.57	69.85	71.33	1,484,224	+0.97(+1.38%)
Feb 26, 2013	69.52	70.65	69.33	70.36	2,879,600	+1.58(+2.29%)
Feb 25, 2013	70.42	70.60	68.79	68.79	1,503,461	-1.30(-1.85%)
Feb 22, 2013	69.53	70.11	69.24	70.08	1,425,836	+0.83(+1.19%)
Feb 21, 2013	69.65	69.76	68.90	69.26	2,883,652	-0.53(-0.76%)
Feb 20, 2013	71.04	71.42	69.74	69.79	3,689,067	-2.27(-3.15%)
Feb 19, 2013	71.42	72.10	71.30	72.05	1,537,758	+0.55(+0.77%)
Feb 15, 2013	71.90	71.91	71.08	71.50	2,158,694	-0.43(-0.60%)
Feb 14, 2013	71.88	72.08	71.55	71.94	2,110,321	-0.21(-0.29%)
Feb 13, 2013	71.85	72.39	71.71	72.15	1,600,058	+0.50(+0.70%)
Feb 12, 2013	71.80	72.01	71.26	71.65	1,377,614	-0.16(-0.23%)
Feb 11, 2013	71.64	71.86	70.93	71.81	1,879,666	+0.15(+0.21%)
Feb 08, 2013	71.02	71.69	70.97	71.66	1,589,854	+0.75(+1.06%)
Feb 07, 2013	70.94	71.10	70.18	70.91	1,494,398	-0.02(-0.03%)
Feb 06, 2013	71.34	71.34	70.69	70.93	2,214,412	+1.34(+1.92%)
Feb 04, 2013	71.25	71.46	69.13	69.59	3,268,614	-2.25(-3.13%)
Feb 01, 2013	69.94	72.81	69.94	71.84	4,437,866	+2.54(+3.66%)
Jan 31, 2013	67.78	69.63	67.26	69.31	3,998,397	+1.68(+2.49%)
Jan 30, 2013	67.71	68.77	67.37	67.62	3,485,881	-0.03(-0.04%)
Jan 29, 2013	68.08	68.10	67.38	67.65	1,701,926	-0.32(-0.47%)
Jan 28, 2013	68.54	68.68	67.64	67.97	1,341,643	-0.44(-0.65%)
Jan 25, 2013	67.23	68.45	66.94	68.41	1,739,113	+1.39(+2.08%)
Jan 24, 2013	67.07	67.53	66.76	67.02	1,314,647	-0.04(-0.06%)
Jan 23, 2013	66.78	67.18	66.60	67.06	1,340,355	+0.12(+0.17%)
Jan 22, 2013	66.39	67.05	66.37	66.94	2,093,620	+0.27(+0.40%)
Jan 18, 2013	66.44	66.72	66.08	66.67	1,809,479	+0.45(+0.68%)
Jan 17, 2013	65.33	66.37	65.24	66.22	1,911,531	+1.16(+1.79%)
Jan 16, 2013	65.00	65.14	64.64	65.06	1,019,914	-0.02(-0.03%)
Jan 15, 2013	64.50	65.21	64.37	65.08	823,590	+0.17(+0.27%)
Jan 14, 2013	64.99	65.17	64.54	64.90	1,202,223	+0.01(+0.01%)
Jan 11, 2013	64.76	65.07	64.69	64.90	965,549	+0.01(+0.01%)
Jan 10, 2013	65.24	65.33	64.31	64.89	1,798,279	-0.18(-0.28%)
Jan 09, 2013	63.34	65.09	63.12	65.07	2,520,878	+2.17(+3.45%)
Jan 08, 2013	63.34	63.39	62.77	62.90	1,839,796	-0.39(-0.62%)
Jan 07, 2013	62.64	63.34	62.52	63.29	1,914,345	+0.49(+0.78%)
Jan 04, 2013	62.40	63.06	62.14	62.80	1,724,367	+0.55(+0.88%)
Jan 03, 2013	62.40	62.59	62.08	62.25	1,375,846	-0.19(-0.31%)
Jan 02, 2013	62.50	62.58	62.00	62.45	1,809,244	+1.17(+1.91%)
Dec 31, 2012	60.34	61.36	59.85	61.27	1,510,044	+0.84(+1.38%)
Dec 28, 2012	60.59	60.99	60.43	60.44	1,104,373	-0.49(-0.80%)
Dec 27, 2012	60.86	61.21	60.04	60.93	1,571,128	+0.13(+0.22%)
Dec 26, 2012	61.50	61.88	60.78	60.79	1,237,933	-0.63(-1.03%)
Dec 24, 2012	61.25	61.64	61.22	61.43	645,305	+0.12(+0.20%)
Dec 21, 2012	62.00	62.20	61.21	61.30	3,623,691	-1.29(-2.06%)
Dec 20, 2012	61.78	62.60	61.63	62.59	1,871,916	+0.38(+0.62%)
Dec 19, 2012	62.79	62.92	62.14	62.21	2,381,492	-0.48(-0.77%)
Dec 18, 2012	62.34	62.74	61.90	62.69	3,075,194	+0.43(+0.69%)
Dec 17, 2012	61.93	62.25	61.81	62.25	1,852,654	+0.57(+0.92%)
Dec 14, 2012	62.25	62.30	61.58	61.69	2,598,053	-0.68(-1.09%)
Dec 13, 2012	62.41	62.58	62.23	62.37	2,703,005	-0.08(-0.12%)
Dec 12, 2012	62.64	62.82	62.37	62.45	3,455,258	-0.12(-0.20%)
Dec 11, 2012	62.09	62.75	62.07	62.57	3,618,226	+0.48(+0.77%)
Dec 10, 2012	61.36	62.30	61.34	62.09	2,546,257	+0.48(+0.78%)
Dec 07, 2012	61.73	61.84	61.22	61.61	2,214,640	-0.09(-0.14%)
Dec 06, 2012	61.16	61.70	60.72	61.70	2,396,083	+0.39(+0.64%)
Dec 05, 2012	61.01	61.32	60.45	61.30	2,016,607	+0.34(+0.55%)

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.