Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	48.37	49.56	47.99	48.19	3,396,666	-0.82(-1.67%)
Sep 29, 2011	49.19	49.52	48.03	49.01	2,680,669	+0.62(+1.28%)
Sep 28, 2011	49.71	50.27	48.23	48.39	2,285,110	-1.10(-2.23%)
Sep 27, 2011	49.45	50.47	49.24	49.50	2,599,616	+1.05(+2.16%)
Sep 26, 2011	48.75	48.99	47.37	48.45	3,549,509	-0.03(-0.06%)
Sep 23, 2011	46.87	48.89	46.77	48.48	4,274,840	+1.11(+2.35%)
Sep 22, 2011	46.74	47.62	46.42	47.37	5,208,917	-1.49(-3.06%)
Sep 21, 2011	50.80	51.41	48.83	48.86	2,920,388	-1.94(-3.82%)
Sep 20, 2011	50.79	52.31	50.72	50.80	2,437,504	+0.16(+0.32%)
Sep 19, 2011	50.45	50.92	49.59	50.64	2,599,565	-1.24(-2.38%)
Sep 16, 2011	52.24	52.59	51.29	51.88	2,932,039	-0.07(-0.13%)
Sep 15, 2011	51.37	52.29	50.80	51.94	3,789,057	+1.27(+2.50%)
Sep 14, 2011	49.87	51.40	48.93	50.68	4,278,948	+1.02(+2.05%)
Sep 13, 2011	48.66	49.78	48.53	49.66	2,972,832	+1.04(+2.13%)
Sep 12, 2011	47.36	48.68	47.19	48.62	3,452,864	+0.57(+1.19%)
Sep 09, 2011	49.42	49.51	47.81	48.05	5,733,703	-2.09(-4.18%)
Sep 08, 2011	51.13	51.41	50.01	50.14	3,127,450	-1.46(-2.82%)
Sep 07, 2011	50.15	51.60	49.84	51.60	2,438,557	+2.09(+4.23%)
Sep 06, 2011	48.00	49.67	47.65	49.51	3,492,467	-0.30(-0.61%)
Sep 02, 2011	50.64	50.91	49.70	49.81	2,556,692	-2.04(-3.93%)
Sep 01, 2011	52.36	53.08	51.73	51.85	2,336,299	-0.43(-0.82%)
Aug 31, 2011	52.61	53.01	51.79	52.28	2,675,470	+0.15(+0.29%)
Aug 30, 2011	51.87	52.44	51.31	52.12	1,835,041	-0.10(-0.20%)
Aug 29, 2011	51.47	52.25	51.42	52.23	1,845,620	+1.39(+2.73%)
Aug 26, 2011	50.05	50.97	48.44	50.84	2,821,676	+0.76(+1.52%)
Aug 25, 2011	51.20	51.39	49.82	50.08	2,709,143	-0.99(-1.94%)
Aug 24, 2011	49.48	51.11	49.22	51.07	3,982,328	+1.43(+2.88%)
Aug 23, 2011	47.83	49.64	47.51	49.64	3,731,239	+1.95(+4.09%)
Aug 22, 2011	49.07	49.25	47.56	47.69	3,394,466	-0.33(-0.69%)
Aug 19, 2011	47.75	49.27	47.68	48.02	3,578,473	-0.58(-1.19%)
Aug 18, 2011	50.31	50.45	48.15	48.60	5,111,685	-3.14(-6.07%)
Aug 17, 2011	51.76	52.32	51.02	51.74	3,169,448	+0.33(+0.65%)
Aug 16, 2011	51.93	52.22	51.00	51.41	3,802,662	-0.85(-1.62%)
Aug 15, 2011	51.49	52.41	51.24	52.26	2,856,767	+1.21(+2.37%)
Aug 12, 2011	49.96	51.50	49.90	51.05	2,694,084	+1.00(+2.00%)
Aug 11, 2011	47.59	50.71	47.08	50.05	5,818,516	+2.46(+5.18%)
Aug 10, 2011	48.53	49.03	47.43	47.58	5,997,601	-1.94(-3.92%)
Aug 09, 2011	49.97	49.89	46.53	49.53	7,942,163	+1.93(+4.06%)
Aug 08, 2011	49.97	50.12	47.57	47.59	7,954,339	-3.63(-7.08%)
Aug 05, 2011	52.22	53.13	49.88	51.22	5,095,709	-0.41(-0.79%)
Aug 04, 2011	53.12	53.40	51.63	51.63	4,688,115	-2.27(-4.20%)
Aug 03, 2011	53.61	53.98	52.46	53.89	4,643,745	+0.27(+0.50%)
Aug 02, 2011	54.51	55.22	53.61	53.63	5,121,060	-1.22(-2.22%)
Aug 01, 2011	57.67	57.79	54.38	54.85	5,137,560	-2.34(-4.09%)
Jul 29, 2011	56.87	58.03	56.59	57.19	2,739,216	-0.19(-0.33%)
Jul 28, 2011	57.28	58.59	57.12	57.38	3,384,563	+0.25(+0.43%)
Jul 27, 2011	58.82	58.98	56.24	57.13	6,163,870	-1.45(-2.47%)
Jul 26, 2011	59.84	60.15	58.38	58.58	7,407,468	-2.39(-3.92%)
Jul 25, 2011	61.49	61.69	60.93	60.96	1,706,927	-0.83(-1.34%)
Jul 22, 2011	61.59	61.81	61.55	61.79	1,596,073	-0.16(-0.26%)
Jul 21, 2011	61.09	62.14	60.87	61.95	2,398,084	+1.38(+2.28%)
Jul 20, 2011	60.56	60.76	59.84	60.57	1,793,200	+0.11(+0.19%)
Jul 19, 2011	59.78	60.68	59.73	60.46	2,812,605	+0.98(+1.65%)
Jul 18, 2011	59.81	60.38	58.88	59.48	1,680,920	-0.69(-1.14%)
Jul 15, 2011	59.53	60.30	59.53	60.17	2,923,496	+0.84(+1.41%)
Jul 14, 2011	59.77	60.03	58.94	59.33	3,034,655	-0.16(-0.27%)
Jul 13, 2011	59.71	60.11	59.39	59.49	2,450,450	+0.02(+0.03%)
Jul 12, 2011	59.35	60.29	59.06	59.47	2,593,850	-0.26(-0.43%)
Jul 11, 2011	61.03	61.12	59.63	59.73	2,527,122	-1.92(-3.12%)
Jul 08, 2011	61.60	61.82	61.08	61.65	1,774,274	-0.75(-1.20%)
Jul 07, 2011	62.51	62.51	61.94	62.40	2,259,724	+0.30(+0.49%)
Jul 06, 2011	61.82	62.29	61.72	62.10	1,161,197	+0.26(+0.42%)
Jul 05, 2011	61.89	62.03	61.32	61.84	2,024,887	-0.03(-0.05%)

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.