Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.32	21.69	21.30	21.69	410,634	+0.28(+1.29%)
Aug 28, 2003	21.51	21.59	21.35	21.41	375,118	-0.12(-0.57%)
Aug 27, 2003	21.56	21.77	21.41	21.54	395,293	+0.03(+0.13%)
Aug 26, 2003	21.41	21.57	21.19	21.51	325,628	-0.03(-0.13%)
Aug 25, 2003	21.70	21.84	21.45	21.54	208,784	-0.07(-0.31%)
Aug 22, 2003	22.13	22.31	21.54	21.60	702,954	-0.40(-1.82%)
Aug 21, 2003	21.52	22.23	21.52	22.00	1,570,035	+0.53(+2.48%)
Aug 20, 2003	21.16	21.47	20.98	21.47	1,449,409	+0.31(+1.48%)
Aug 19, 2003	21.08	21.36	20.98	21.16	1,077,127	+0.22(+1.05%)
Aug 18, 2003	20.75	21.10	20.69	20.94	1,115,900	+0.29(+1.38%)
Aug 15, 2003	20.88	20.91	20.46	20.65	195,755	-0.10(-0.46%)
Aug 14, 2003	20.79	20.90	20.65	20.75	417,674	-0.08(-0.37%)
Aug 13, 2003	20.93	21.03	20.73	20.82	368,709	-0.07(-0.32%)
Aug 12, 2003	20.39	20.89	20.39	20.89	350,531	+0.41(+2.00%)
Aug 11, 2003	20.29	20.59	20.17	20.48	231,480	+0.10(+0.47%)
Aug 08, 2003	20.68	20.68	20.19	20.39	405,590	-0.20(-0.97%)
Aug 07, 2003	20.56	20.61	20.30	20.59	482,926	+0.10(+0.51%)
Aug 06, 2003	20.41	20.70	20.27	20.48	775,666	-0.13(-0.65%)
Aug 05, 2003	21.15	21.18	20.56	20.61	634,865	-0.49(-2.34%)
Aug 04, 2003	21.13	21.25	20.67	21.11	531,891	-0.16(-0.76%)
Aug 01, 2003	21.19	21.37	21.07	21.27	759,589	+0.10(+0.45%)
Jul 31, 2003	21.13	21.41	21.01	21.18	634,655	+0.24(+1.14%)
Jul 30, 2003	21.18	21.18	20.94	20.94	515,289	-0.12(-0.59%)
Jul 29, 2003	21.33	21.42	20.70	21.06	938,427	-0.19(-0.90%)
Jul 28, 2003	21.18	21.42	21.18	21.25	984,661	+0.03(+0.13%)
Jul 25, 2003	21.18	21.22	20.96	21.22	705,370	+0.05(+0.22%)
Jul 24, 2003	21.26	21.57	21.08	21.18	1,009,458	-0.06(-0.27%)
Jul 23, 2003	20.65	21.23	20.22	21.23	1,727,228	+0.58(+2.81%)
Jul 22, 2003	20.00	20.72	20.00	20.65	478,513	+0.55(+2.75%)
Jul 21, 2003	19.99	20.23	19.90	20.10	524,851	-0.12(-0.61%)
Jul 18, 2003	20.13	20.23	19.91	20.22	442,892	+0.24(+1.19%)
Jul 17, 2003	20.23	20.26	19.98	19.99	381,738	-0.25(-1.22%)
Jul 16, 2003	20.37	20.51	20.11	20.23	616,582	-0.04(-0.19%)
Jul 15, 2003	20.56	20.67	20.22	20.27	585,059	-0.15(-0.75%)
Jul 14, 2003	20.60	20.82	20.41	20.42	498,057	-0.04(-0.19%)
Jul 11, 2003	20.51	20.71	20.35	20.46	503,731	+0.05(+0.23%)
Jul 10, 2003	20.74	20.78	20.41	20.41	748,241	-0.31(-1.52%)
Jul 09, 2003	20.67	20.83	20.58	20.73	738,784	-0.06(-0.27%)
Jul 08, 2003	20.82	20.82	20.54	20.79	564,569	-0.05(-0.23%)
Jul 07, 2003	20.69	20.84	20.66	20.83	569,298	+0.46(+2.24%)
Jul 03, 2003	20.68	20.70	20.27	20.38	441,001	-0.30(-1.47%)
Jul 02, 2003	20.32	20.71	20.22	20.68	526,322	+0.28(+1.35%)
Jul 01, 2003	20.07	20.44	19.80	20.40	530,315	+0.40(+2.00%)
Jun 30, 2003	20.38	20.58	19.93	20.00	1,006,516	-0.38(-1.87%)
Jun 27, 2003	20.40	20.67	20.38	20.39	413,471	-0.11(-0.56%)
Jun 26, 2003	19.99	20.58	19.86	20.50	454,030	+0.46(+2.28%)
Jun 25, 2003	20.18	20.37	19.99	20.04	399,706	-0.02(-0.09%)
Jun 24, 2003	20.22	20.37	19.81	20.06	654,829	-0.15(-0.75%)
Jun 23, 2003	20.79	20.87	20.21	20.21	631,712	-0.71(-3.41%)
Jun 20, 2003	20.91	21.08	20.84	20.93	700,222	+0.21(+1.01%)
Jun 19, 2003	21.22	21.22	20.72	20.72	555,218	-0.50(-2.38%)
Jun 18, 2003	21.27	21.54	21.06	21.22	333,404	-0.05(-0.22%)
Jun 17, 2003	21.23	21.34	21.00	21.27	386,887	+0.04(+0.18%)
Jun 16, 2003	21.11	21.32	21.05	21.23	617,948	+0.03(+0.13%)
Jun 13, 2003	21.13	21.20	20.90	21.20	363,350	+0.08(+0.36%)
Jun 12, 2003	21.28	21.28	20.89	21.13	527,268	-0.15(-0.72%)
Jun 11, 2003	20.71	21.28	20.63	21.28	1,443,419	+0.57(+2.76%)
Jun 10, 2003	20.37	20.73	20.37	20.71	712,726	+0.33(+1.63%)
Jun 09, 2003	20.37	20.45	20.16	20.38	1,077,862	-0.06(-0.28%)
Jun 06, 2003	20.51	20.82	20.37	20.43	1,515,816	-0.07(-0.32%)
Jun 05, 2003	20.73	20.79	20.37	20.50	838,711	-0.42(-2.00%)
Jun 04, 2003	20.44	20.93	20.32	20.92	646,633	+0.36(+1.76%)
Jun 03, 2003	20.18	20.56	20.00	20.56	577,599	+0.38(+1.89%)

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.