TMO: Historical Prices for THERMO FISHER SCIENT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	46.33	46.65	45.96	46.56	3,620,600	46.56
19-Nov-09	46.50	46.59	46.03	46.42	3,208,100	46.42
18-Nov-09	46.05	46.62	45.85	46.48	3,898,800	46.48
17-Nov-09	45.46	46.14	45.05	46.14	3,677,500	46.14
16-Nov-09	44.80	45.81	44.66	45.50	3,440,600	45.50
13-Nov-09	44.48	45.03	43.59	44.60	5,486,100	44.60
12-Nov-09	44.54	45.08	44.34	44.47	3,001,400	44.47
11-Nov-09	45.11	45.42	44.57	44.75	2,518,000	44.75
10-Nov-09	45.17	45.40	44.71	45.12	3,409,600	45.12
9-Nov-09	45.03	45.39	44.90	45.39	2,590,600	45.39
6-Nov-09	44.37	45.22	44.16	44.88	3,946,100	44.88
5-Nov-09	44.28	45.15	44.27	44.73	4,504,700	44.73
4-Nov-09	44.31	44.69	43.98	44.06	2,485,800	44.06
3-Nov-09	44.44	44.66	43.73	44.25	4,473,100	44.25
2-Nov-09	45.06	45.37	44.43	44.60	2,936,900	44.60
30-Oct-09	45.61	46.68	44.81	45.00	4,101,700	45.00
29-Oct-09	45.44	46.00	45.12	45.90	2,825,500	45.90
28-Oct-09	45.40	45.86	44.98	45.30	4,736,400	45.30
27-Oct-09	46.67	46.83	45.59	45.70	4,330,800	45.70
26-Oct-09	47.49	48.08	46.52	46.60	4,557,000	46.60
23-Oct-09	47.25	47.88	46.92	47.66	4,345,000	47.66
22-Oct-09	48.51	48.51	46.12	47.05	6,224,000	47.05
21-Oct-09	47.18	48.22	47.05	47.31	6,928,600	47.31
20-Oct-09	47.76	47.76	46.81	47.24	3,855,600	47.24
19-Oct-09	47.25	47.93	47.02	47.65	3,125,800	47.65
16-Oct-09	47.16	47.69	46.89	47.40	3,152,300	47.40
15-Oct-09	46.76	47.71	46.76	47.42	3,405,500	47.42
14-Oct-09	45.93	47.22	45.77	47.04	5,147,000	47.04
13-Oct-09	45.00	45.69	45.00	45.63	3,810,200	45.63
12-Oct-09	45.48	45.58	44.92	45.20	1,764,500	45.20
9-Oct-09	45.33	45.78	45.15	45.50	2,833,400	45.50
8-Oct-09	45.96	46.26	45.33	45.40	2,736,200	45.40
7-Oct-09	45.25	45.75	44.82	45.75	2,537,800	45.75
6-Oct-09	44.59	45.55	44.58	45.26	2,798,800	45.26
5-Oct-09	44.39	44.97	43.93	44.57	3,200,600	44.57
2-Oct-09	43.08	44.39	42.89	44.20	4,841,000	44.20
1-Oct-09	43.76	44.50	43.19	43.41	7,501,600	43.41
30-Sep-09	43.66	43.78	42.86	43.67	7,535,900	43.67
29-Sep-09	44.00	44.36	43.24	43.61	7,020,800	43.61
28-Sep-09	44.19	44.43	43.50	44.02	5,261,900	44.02
25-Sep-09	44.74	44.80	43.95	44.00	4,296,900	44.00
24-Sep-09	45.35	45.64	44.70	44.76	2,444,100	44.76
23-Sep-09	46.06	46.27	45.28	45.28	2,580,400	45.28
22-Sep-09	46.06	46.34	45.93	46.07	3,422,900	46.07
21-Sep-09	44.65	46.06	44.58	45.89	5,750,900	45.89
18-Sep-09	45.78	45.93	44.77	44.87	7,520,700	44.87
17-Sep-09	45.41	45.87	45.27	45.69	3,775,500	45.69
16-Sep-09	45.65	46.05	45.10	45.64	5,100,800	45.64
15-Sep-09	46.95	46.95	45.40	45.46	10,014,000	45.46
14-Sep-09	47.05	47.74	47.00	47.59	2,897,400	47.59
11-Sep-09	46.77	47.69	46.69	47.14	3,662,200	47.14
10-Sep-09	45.91	46.62	45.61	46.55	2,406,900	46.55
9-Sep-09	44.75	45.84	44.66	45.84	2,388,500	45.84
8-Sep-09	44.88	45.21	44.41	44.79	1,868,300	44.79
4-Sep-09	44.47	44.85	44.02	44.70	2,006,500	44.70
3-Sep-09	43.52	44.50	43.52	44.47	2,749,100	44.47
2-Sep-09	44.57	44.57	43.13	43.28	5,641,300	43.28
1-Sep-09	44.99	45.75	44.52	44.73	2,448,400	44.73
31-Aug-09	45.30	45.77	44.74	45.21	2,845,400	45.21
28-Aug-09	45.69	45.83	44.90	45.45	1,980,000	45.45
27-Aug-09	45.63	45.82	44.95	45.50	1,914,700	45.50
26-Aug-09	45.79	46.03	45.46	45.64	2,008,900	45.64
25-Aug-09	45.47	46.24	45.32	45.78	3,367,900	45.78
24-Aug-09	45.98	46.05	45.27	45.34	3,003,600	45.34
21-Aug-09	45.82	46.10	45.46	45.67	3,568,200	45.67
20-Aug-09	45.08	45.50	44.86	45.43	2,569,600	45.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions