Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.11	34.56	33.78	33.95	5,881,434	-0.22(-0.64%)
Mar 30, 2009	34.25	34.38	33.43	34.17	3,884,932	-0.91(-2.60%)
Mar 26, 2009	33.70	35.09	33.32	35.08	7,795,895	+1.68(+5.04%)
Mar 25, 2009	32.65	33.98	32.56	33.40	4,551,480	+0.50(+1.53%)
Mar 24, 2009	32.78	33.45	32.59	32.89	4,690,234	-0.32(-0.97%)
Mar 23, 2009	32.70	33.33	32.58	33.21	5,239,466	+1.51(+4.77%)
Mar 20, 2009	32.33	32.57	31.53	31.70	4,194,566	-0.62(-1.93%)
Mar 19, 2009	32.83	33.02	31.86	32.32	5,287,289	-0.12(-0.37%)
Mar 18, 2009	33.32	33.61	32.14	32.44	8,472,795	-1.02(-3.04%)
Mar 17, 2009	33.05	33.84	32.99	33.46	6,718,918	+0.37(+1.12%)
Mar 16, 2009	33.35	33.66	33.01	33.09	5,872,088	+0.08(+0.23%)
Mar 13, 2009	32.53	33.25	32.22	33.01	0	+0.80(+2.48%)
Mar 12, 2009	31.81	32.57	31.00	32.22	8,600,513	+0.33(+1.04%)
Mar 11, 2009	32.55	33.21	31.84	31.88	6,014,320	-0.46(-1.41%)
Mar 10, 2009	31.86	32.66	31.45	32.34	6,647,775	+1.08(+3.44%)
Mar 09, 2009	32.03	32.17	30.47	31.26	7,175,307	-1.25(-3.83%)
Mar 06, 2009	32.75	33.43	31.71	32.51	0	-0.38(-1.16%)
Mar 05, 2009	34.00	34.00	32.35	32.89	4,798,767	-1.43(-4.16%)
Mar 04, 2009	33.21	34.79	33.06	34.32	4,032,337	+1.10(+3.32%)
Mar 02, 2009	33.99	34.02	33.01	33.21	6,548,737	-1.29(-3.75%)
Feb 27, 2009	33.99	35.33	33.79	34.51	0	+0.15(+0.44%)
Feb 26, 2009	35.56	35.56	34.16	34.36	6,541,904	-0.79(-2.25%)
Feb 25, 2009	36.05	36.18	34.70	35.15	3,658,793	-0.94(-2.61%)
Feb 24, 2009	35.09	36.27	34.88	36.09	3,351,655	+1.43(+4.12%)
Feb 23, 2009	35.49	35.64	34.47	34.66	4,464,467	-0.56(-1.59%)
Feb 20, 2009	35.53	35.99	34.47	35.22	5,101,650	-0.89(-2.45%)
Feb 19, 2009	36.29	36.96	36.03	36.11	3,232,634	+0.15(+0.42%)
Feb 18, 2009	36.99	36.99	35.41	35.96	4,954,375	-0.73(-2.00%)
Feb 17, 2009	37.06	37.42	36.32	36.69	4,442,395	-1.30(-3.43%)
Feb 13, 2009	36.94	38.34	36.94	37.99	5,056,698	+0.87(+2.33%)
Feb 12, 2009	36.24	37.17	35.56	37.13	4,094,513	+0.39(+1.06%)
Feb 11, 2009	36.14	36.97	35.92	36.74	3,043,936	+0.66(+1.82%)
Feb 10, 2009	37.37	37.74	35.87	36.08	7,573,209	-1.52(-4.05%)
Feb 09, 2009	38.10	38.39	37.18	37.60	3,581,048	-0.47(-1.22%)
Feb 06, 2009	36.54	38.29	36.54	38.07	6,277,512	+1.03(+2.77%)
Feb 05, 2009	35.21	37.23	35.12	37.04	7,545,194	+1.75(+4.96%)
Feb 04, 2009	35.76	37.30	34.97	35.29	11,043,088	+0.37(+1.06%)
Feb 03, 2009	34.30	35.36	33.92	34.92	5,380,957	+0.80(+2.34%)
Feb 02, 2009	33.83	34.53	33.79	34.12	4,176,028	-0.08(-0.22%)
Jan 30, 2009	34.67	35.29	33.89	34.19	0	-0.57(-1.64%)
Jan 29, 2009	35.17	35.56	34.48	34.77	3,069,349	-0.80(-2.25%)
Jan 28, 2009	35.22	36.21	34.91	35.56	4,115,888	+1.03(+2.98%)
Jan 27, 2009	33.73	34.84	33.58	34.54	4,647,440	+1.14(+3.42%)
Jan 26, 2009	33.21	33.59	32.76	33.40	4,614,656	+0.38(+1.15%)
Jan 23, 2009	33.58	33.58	32.20	33.01	5,507,611	-1.16(-3.40%)
Jan 22, 2009	33.93	34.36	33.47	34.18	5,163,345	-0.30(-0.88%)
Jan 21, 2009	35.24	35.46	33.85	34.48	7,180,463	-0.20(-0.58%)
Jan 20, 2009	36.64	37.54	34.25	34.68	6,746,590	-2.34(-6.32%)
Jan 16, 2009	36.49	37.54	36.25	37.02	0	+0.59(+1.62%)
Jan 15, 2009	34.20	37.15	34.13	36.43	6,877,640	+1.74(+5.02%)
Jan 14, 2009	34.66	35.44	34.27	34.69	5,821,923	-0.60(-1.70%)
Jan 13, 2009	32.83	35.65	32.41	35.29	8,364,997	+2.79(+8.58%)
Jan 12, 2009	32.63	32.94	32.17	32.50	4,474,782	+0.33(+1.04%)
Jan 09, 2009	32.13	32.61	31.67	32.17	3,509,191	-0.15(-0.47%)
Jan 08, 2009	33.17	33.31	31.76	32.32	4,998,022	-0.91(-2.75%)
Jan 07, 2009	33.19	33.75	32.69	33.23	3,635,121	-0.36(-1.08%)
Jan 06, 2009	33.93	34.45	33.26	33.59	4,619,126	-0.17(-0.51%)
Jan 05, 2009	33.52	33.95	33.02	33.77	4,168,058	+0.11(+0.34%)
Jan 02, 2009	32.56	33.82	32.18	33.65	0	+1.23(+3.79%)

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.