Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	52.61	53.01	51.79	52.28	2,675,415	+0.15(+0.29%)
Aug 30, 2011	51.87	52.44	51.32	52.12	1,835,004	-0.10(-0.20%)
Aug 29, 2011	51.47	52.25	51.42	52.23	1,845,583	+1.39(+2.73%)
Aug 26, 2011	50.05	50.97	48.44	50.84	2,821,618	+0.76(+1.52%)
Aug 25, 2011	51.20	51.39	49.82	50.08	2,709,088	-0.99(-1.94%)
Aug 24, 2011	49.48	51.11	49.22	51.07	3,982,247	+1.43(+2.88%)
Aug 23, 2011	47.83	49.64	47.51	49.64	3,731,163	+1.95(+4.09%)
Aug 22, 2011	49.07	49.25	47.56	47.69	3,394,397	-0.33(-0.69%)
Aug 19, 2011	47.75	49.27	47.68	48.02	3,578,400	-0.58(-1.19%)
Aug 18, 2011	50.31	50.45	48.16	48.60	5,111,581	-3.14(-6.07%)
Aug 17, 2011	51.76	52.32	51.02	51.74	3,169,384	+0.33(+0.65%)
Aug 16, 2011	51.93	52.22	51.00	51.41	3,802,585	-0.85(-1.62%)
Aug 15, 2011	51.49	52.41	51.24	52.26	2,856,709	+1.21(+2.37%)
Aug 12, 2011	49.96	51.51	49.90	51.05	2,694,029	+1.00(+2.00%)
Aug 11, 2011	47.59	50.71	47.08	50.05	5,818,397	+2.46(+5.18%)
Aug 10, 2011	48.53	49.03	47.43	47.58	5,997,479	-1.94(-3.92%)
Aug 09, 2011	49.97	49.89	46.53	49.53	7,942,001	+1.93(+4.06%)
Aug 08, 2011	49.97	50.12	47.58	47.59	7,954,177	-3.63(-7.08%)
Aug 05, 2011	52.22	53.13	49.88	51.22	5,095,605	-0.41(-0.79%)
Aug 04, 2011	53.12	53.40	51.63	51.63	4,688,020	-2.27(-4.20%)
Aug 03, 2011	53.61	53.98	52.46	53.89	4,643,651	+0.27(+0.50%)
Aug 02, 2011	54.51	55.22	53.61	53.63	5,120,956	-1.22(-2.22%)
Aug 01, 2011	57.67	57.79	54.38	54.85	5,137,455	-2.34(-4.09%)
Jul 29, 2011	56.87	58.03	56.59	57.19	2,739,160	-0.19(-0.33%)
Jul 28, 2011	57.28	58.59	57.12	57.38	3,384,494	+0.25(+0.43%)
Jul 27, 2011	58.82	58.98	56.25	57.13	6,163,744	-1.45(-2.47%)
Jul 26, 2011	59.84	60.15	58.38	58.58	7,407,317	-2.39(-3.92%)
Jul 25, 2011	61.49	61.69	60.93	60.97	1,706,893	-0.83(-1.34%)
Jul 22, 2011	61.59	61.81	61.56	61.79	1,596,040	-0.16(-0.26%)
Jul 21, 2011	61.09	62.15	60.87	61.96	2,398,035	+1.38(+2.28%)
Jul 20, 2011	60.56	60.77	59.84	60.58	1,793,164	+0.11(+0.19%)
Jul 19, 2011	59.79	60.68	59.73	60.46	2,812,548	+0.98(+1.65%)
Jul 18, 2011	59.81	60.39	58.88	59.48	1,680,886	-0.69(-1.14%)
Jul 15, 2011	59.53	60.30	59.53	60.17	2,923,436	+0.84(+1.41%)
Jul 14, 2011	59.77	60.03	58.94	59.33	3,034,593	-0.16(-0.27%)
Jul 13, 2011	59.71	60.11	59.40	59.49	2,450,401	+0.02(+0.03%)
Jul 12, 2011	59.35	60.29	59.06	59.47	2,593,797	-0.26(-0.43%)
Jul 11, 2011	61.03	61.12	59.63	59.73	2,527,071	-1.92(-3.12%)
Jul 08, 2011	61.60	61.82	61.08	61.65	1,774,238	-0.75(-1.20%)
Jul 07, 2011	62.51	62.51	61.94	62.40	2,259,678	+0.30(+0.49%)
Jul 06, 2011	61.82	62.29	61.72	62.10	1,161,173	+0.26(+0.42%)
Jul 05, 2011	61.89	62.03	61.32	61.84	2,024,845	-0.03(-0.05%)
Jul 01, 2011	61.41	61.89	61.21	61.87	2,808,094	+0.59(+0.96%)
Jun 30, 2011	61.11	61.60	60.87	61.28	2,019,830	+0.30(+0.50%)
Jun 29, 2011	61.45	61.55	60.68	60.98	1,994,686	-0.22(-0.36%)
Jun 28, 2011	60.40	61.47	60.08	61.19	3,017,026	+0.93(+1.55%)
Jun 27, 2011	59.39	60.42	59.08	60.26	2,084,449	+0.77(+1.30%)
Jun 24, 2011	60.38	60.38	59.21	59.49	2,433,089	-1.00(-1.65%)
Jun 23, 2011	59.84	60.49	59.21	60.49	2,538,861	-0.13(-0.22%)
Jun 22, 2011	60.41	61.29	60.41	60.62	1,963,123	-0.27(-0.44%)
Jun 21, 2011	59.94	61.09	59.71	60.89	1,868,263	+1.12(+1.88%)
Jun 20, 2011	59.53	59.84	59.52	59.77	1,826,335	+0.55(+0.93%)
Jun 17, 2011	58.19	59.40	58.19	59.21	4,106,444	+1.47(+2.54%)
Jun 16, 2011	58.28	58.91	57.57	57.75	3,082,706	-0.62(-1.06%)
Jun 15, 2011	59.59	59.89	58.32	58.37	3,341,370	-1.67(-2.79%)
Jun 14, 2011	59.74	60.48	59.74	60.04	1,547,827	+0.67(+1.12%)
Jun 13, 2011	59.89	59.95	59.19	59.38	2,048,554	-0.43(-0.72%)
Jun 10, 2011	60.12	60.24	59.76	59.80	2,237,319	-0.66(-1.09%)
Jun 09, 2011	59.56	60.78	59.43	60.46	2,457,567	+0.94(+1.58%)
Jun 08, 2011	59.32	59.70	59.17	59.52	1,945,317	+0.05(+0.08%)
Jun 07, 2011	59.83	60.57	59.47	59.47	2,289,413	+0.18(+0.30%)
Jun 06, 2011	59.79	60.15	59.27	59.29	2,070,113	-0.48(-0.80%)

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.