Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
WYETH | 2019-09-24 | 660.00 | 660.00 | 660.00 | 660.00 | 200 |
WYETH | 2019-09-23 | 660.00 | 660.00 | 648.11 | 659.00 | 250 |
WYETH | 2019-09-20 | 692.98 | 695.00 | 682.00 | 682.16 | 1300 |
WYETH | 2019-09-19 | 678.00 | 679.00 | 665.00 | 678.00 | 450 |
WYETH | 2019-09-18 | 630.00 | 650.00 | 630.00 | 650.00 | 400 |
WYETH | 2019-09-17 | 625.00 | 630.00 | 625.00 | 628.50 | 200 |
WYETH | 2019-09-16 | 615.00 | 625.00 | 610.09 | 610.09 | 200 |
WYETH | 2019-09-13 | 606.00 | 610.00 | 606.00 | 610.00 | 100 |
WYETH | 2019-09-12 | 600.50 | 600.50 | 600.00 | 600.00 | 100 |
WYETH | 2019-09-11 | 607.00 | 607.00 | 597.00 | 597.00 | 100 |
WYETH | 2019-09-05 | 625.00 | 625.00 | 580.00 | 585.78 | 450 |
WYETH | 2019-09-04 | 580.00 | 608.00 | 580.00 | 603.50 | 150 |
WYETH | 2019-09-03 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
WYETH | 2019-08-30 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
WYETH | 2019-08-29 | 620.00 | 620.00 | 603.25 | 603.50 | 250 |
WYETH | 2019-08-28 | 617.00 | 647.84 | 617.00 | 635.00 | 250 |
WYETH | 2019-08-27 | 617.00 | 621.00 | 617.00 | 621.00 | 250 |
WYETH | 2019-08-23 | 709.90 | 710.00 | 645.50 | 648.53 | 2150 |
WYETH | 2019-08-22 | 651.00 | 677.00 | 651.00 | 677.00 | 400 |
WYETH | 2019-08-21 | 644.84 | 644.84 | 644.84 | 644.84 | 200 |
WYETH | 2019-08-20 | 630.63 | 630.63 | 630.61 | 630.63 | 1850 |
WYETH | 2019-08-19 | 594.96 | 600.59 | 590.00 | 600.59 | 900 |
WYETH | 2019-08-08 | 522.50 | 575.00 | 522.50 | 572.00 | 450 |
WYETH | 2019-08-07 | 579.98 | 579.98 | 550.00 | 550.00 | 350 |
WYETH | 2019-08-06 | 589.00 | 589.00 | 560.00 | 560.51 | 300 |
WYETH | 2019-08-02 | 580.10 | 589.89 | 575.70 | 579.20 | 750 |
WYETH | 2019-08-01 | 600.00 | 606.00 | 600.00 | 606.00 | 100 |
WYETH | 2019-07-31 | 592.00 | 620.00 | 592.00 | 610.00 | 800 |
WYETH | 2019-07-30 | 659.96 | 659.97 | 620.00 | 623.10 | 450 |
WYETH | 2019-07-29 | 650.01 | 650.01 | 648.00 | 648.00 | 250 |
WYETH | 2019-07-26 | 700.00 | 700.01 | 682.09 | 682.09 | 600 |
WYETH | 2019-07-25 | 700.00 | 718.00 | 700.00 | 718.00 | 250 |
WYETH | 2019-07-23 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
WYETH | 2019-07-22 | 700.00 | 700.00 | 700.00 | 700.00 | 50 |
WYETH | 2019-07-19 | 719.98 | 719.98 | 699.90 | 699.95 | 150 |
WYETH | 2019-07-18 | 690.00 | 690.00 | 690.00 | 690.00 | 50 |
WYETH | 2019-07-16 | 667.00 | 685.00 | 665.00 | 685.00 | 350 |
WYETH | 2019-07-11 | 700.00 | 700.00 | 700.00 | 700.00 | 50 |
WYETH | 2019-07-10 | 724.98 | 724.98 | 724.98 | 724.98 | 100 |
WYETH | 2019-07-09 | 719.98 | 719.98 | 719.98 | 719.98 | 100 |
WYETH | 2019-07-08 | 700.00 | 700.00 | 700.00 | 700.00 | 50 |
WYETH | 2019-07-05 | 700.00 | 700.00 | 700.00 | 700.00 | 50 |
WYETH | 2019-07-03 | 700.00 | 705.00 | 700.00 | 705.00 | 100 |
WYETH | 2019-07-01 | 0.00 | 667.00 | 667.00 | 699.00 | 200 |
WYETH | 2019-06-28 | 719.00 | 719.50 | 695.00 | 699.00 | 180 |
WYETH | 2019-06-26 | 706.79 | 706.79 | 706.79 | 706.79 | 800 |
WYETH | 2019-06-25 | 758.00 | 758.00 | 758.00 | 744.00 | 140 |
WYETH | 2019-06-24 | 702.00 | 744.00 | 702.00 | 744.00 | 240 |
WYETH | 2019-06-21 | 734.98 | 734.98 | 734.98 | 720.00 | 20 |
WYETH | 2019-06-20 | 722.00 | 722.00 | 720.00 | 720.00 | 420 |
WYETH | 2019-06-19 | 700.00 | 720.00 | 700.00 | 720.00 | 300 |
WYETH | 2019-06-18 | 721.09 | 721.09 | 718.00 | 718.75 | 100 |
WYETH | 2019-06-17 | 717.00 | 750.98 | 717.00 | 750.46 | 60 |
WYETH | 2019-06-14 | 745.00 | 748.50 | 725.22 | 746.16 | 680 |
WYETH | 2019-06-13 | 768.00 | 770.00 | 755.00 | 763.40 | 420 |
WYETH | 2019-06-12 | 724.00 | 775.00 | 724.00 | 761.50 | 160 |
WYETH | 2019-06-11 | 765.00 | 765.00 | 757.15 | 757.15 | 2000 |
WYETH | 2019-06-10 | 778.47 | 800.00 | 778.47 | 797.00 | 420 |
WYETH | 2019-06-03 | 800.00 | 800.00 | 800.00 | 819.45 | 20 |
WYETH | 2019-05-30 | 819.00 | 819.89 | 819.00 | 819.45 | 140 |
WYETH | 2019-05-29 | 803.00 | 804.00 | 803.00 | 803.50 | 40 |
WYETH | 2019-05-28 | 770.00 | 776.00 | 757.20 | 770.66 | 320 |
WYETH | 2019-05-27 | 794.00 | 796.84 | 781.00 | 796.84 | 220 |
WYETH | 2019-05-24 | 759.98 | 764.53 | 748.00 | 764.25 | 420 |
WYETH | 2019-05-23 | 724.98 | 728.14 | 724.98 | 728.14 | 300 |
WYETH | 2019-05-22 | 681.00 | 696.94 | 681.00 | 693.46 | 120 |
WYETH | 2019-05-21 | 621.00 | 667.51 | 620.00 | 663.76 | 180 |
WYETH | 2019-05-20 | 620.00 | 638.00 | 620.00 | 635.72 | 480 |
WYETH | 2019-05-17 | 636.00 | 636.00 | 635.59 | 635.59 | 860 |
WYETH | 2019-05-16 | 685.00 | 685.00 | 667.75 | 669.03 | 880 |
WYETH | 2019-05-15 | 732.00 | 732.00 | 700.00 | 702.89 | 760 |
WYETH | 2019-05-14 | 730.00 | 740.00 | 702.04 | 726.00 | 380 |
WYETH | 2019-05-13 | 743.00 | 743.00 | 729.59 | 729.59 | 720 |
WYETH | 2019-05-10 | 796.00 | 796.00 | 768.00 | 768.00 | 280 |
WYETH | 2019-05-09 | 796.01 | 815.00 | 796.01 | 807.51 | 60 |
WYETH | 2019-05-08 | 810.00 | 810.00 | 800.38 | 800.38 | 1020 |
WYETH | 2019-05-07 | 825.00 | 825.00 | 825.00 | 842.50 | 460 |
WYETH | 2019-05-06 | 840.00 | 845.00 | 820.00 | 842.50 | 120 |
WYETH | 2019-05-03 | 822.00 | 865.00 | 822.00 | 838.34 | 640 |
WYETH | 2019-05-02 | 863.00 | 863.00 | 862.00 | 862.05 | 60 |
WYETH | 2019-04-29 | 900.00 | 900.00 | 874.00 | 882.15 | 320 |
WYETH | 2019-04-26 | 861.00 | 885.00 | 861.00 | 882.50 | 100 |
WYETH | 2019-04-25 | 860.00 | 870.00 | 855.00 | 860.00 | 180 |
WYETH | 2019-04-24 | 845.00 | 855.00 | 841.50 | 847.65 | 1060 |
WYETH | 2019-04-23 | 862.01 | 872.01 | 862.01 | 868.66 | 160 |
WYETH | 2019-04-22 | 878.00 | 894.00 | 878.00 | 907.33 | 600 |
WYETH | 2019-04-19 | 885.00 | 915.00 | 885.00 | 907.33 | 280 |
WYETH | 2019-04-18 | 903.00 | 914.98 | 890.00 | 900.00 | 1200 |
WYETH | 2019-04-17 | 895.00 | 918.00 | 895.00 | 909.00 | 80 |
WYETH | 2019-04-16 | 906.00 | 920.00 | 906.00 | 914.50 | 200 |
WYETH | 2019-04-15 | 929.98 | 929.98 | 905.00 | 919.65 | 180 |
WYETH | 2019-04-12 | 880.00 | 925.00 | 880.00 | 913.67 | 1160 |
WYETH | 2019-04-11 | 890.00 | 897.98 | 880.00 | 897.50 | 300 |
WYETH | 2019-04-10 | 920.00 | 923.97 | 890.00 | 897.02 | 860 |
WYETH | 2019-04-09 | 910.00 | 924.00 | 900.04 | 922.98 | 220 |
WYETH | 2019-04-08 | 920.00 | 936.97 | 900.04 | 927.48 | 460 |
WYETH | 2019-04-05 | 923.00 | 937.98 | 917.00 | 922.36 | 360 |
WYETH | 2019-04-04 | 962.97 | 962.97 | 910.00 | 937.33 | 1060 |
WYETH | 2019-04-03 | 983.79 | 983.79 | 919.98 | 936.27 | 1660 |
WYETH | 2019-04-02 | 999.95 | 999.95 | 940.00 | 942.89 | 660 |
WYETH | 2019-04-01 | 998.95 | 998.95 | 950.00 | 971.97 | 1020 |
WYETH | 2019-03-29 | 958.90 | 974.97 | 926.00 | 966.48 | 940 |
WYETH | 2019-03-28 | 985.00 | 990.00 | 901.69 | 945.61 | 4320 |
WYETH | 2019-03-27 | 984.97 | 995.00 | 936.00 | 949.14 | 2300 |
WYETH | 2019-03-26 | 930.00 | 964.98 | 928.00 | 957.97 | 2360 |
WYETH | 2019-03-25 | 967.10 | 999.00 | 961.88 | 965.86 | 960 |
WYETH | 2019-03-22 | 990.15 | 1038.00 | 990.15 | 1012.50 | 1420 |
WYETH | 2019-03-21 | 1033.00 | 1033.00 | 995.00 | 1007.50 | 600 |
WYETH | 2019-03-20 | 1060.00 | 1075.00 | 1022.89 | 1023.77 | 2040 |
WYETH | 2019-03-19 | 1110.00 | 1110.00 | 1075.50 | 1076.71 | 280 |
WYETH | 2019-03-18 | 1140.00 | 1156.88 | 1135.00 | 1142.29 | 1220 |
WYETH | 2019-03-15 | 1188.00 | 1188.00 | 1120.00 | 1132.50 | 160 |
WYETH | 2019-03-14 | 1086.00 | 1179.00 | 1080.00 | 1142.94 | 1120 |
WYETH | 2019-03-13 | 1091.05 | 1129.98 | 1091.05 | 1124.97 | 280 |
WYETH | 2019-03-12 | 1158.00 | 1158.00 | 1100.00 | 1124.00 | 500 |
WYETH | 2019-03-11 | 1195.00 | 1195.00 | 1140.64 | 1142.66 | 800 |
WYETH | 2019-03-08 | 1200.00 | 1223.00 | 1195.00 | 1200.67 | 820 |
WYETH | 2019-03-07 | 1223.32 | 1223.32 | 1220.00 | 1223.32 | 1680 |
WYETH | 2019-03-06 | 1140.00 | 1165.07 | 1140.00 | 1165.07 | 3120 |
WYETH | 2019-03-05 | 1100.00 | 1137.41 | 1072.05 | 1109.59 | 1640 |
WYETH | 2019-03-04 | 1089.30 | 1089.30 | 1080.00 | 1083.25 | 480 |
WYETH | 2019-03-01 | 1020.00 | 1046.15 | 1020.00 | 1046.07 | 1460 |
WYETH | 2019-02-28 | 990.00 | 1059.72 | 981.00 | 996.34 | 560 |
WYETH | 2019-02-27 | 987.00 | 1020.00 | 985.75 | 1010.00 | 200 |
WYETH | 2019-02-26 | 1085.00 | 1090.00 | 1030.00 | 1037.57 | 640 |
WYETH | 2019-02-25 | 1100.00 | 1100.00 | 1062.61 | 1084.00 | 240 |
WYETH | 2019-02-22 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 40 |
WYETH | 2019-02-21 | 1056.00 | 1116.00 | 1056.00 | 1095.00 | 220 |
WYETH | 2019-02-20 | 1105.00 | 1131.00 | 1092.00 | 1104.32 | 200 |
WYETH | 2019-02-19 | 1148.00 | 1148.00 | 1116.30 | 1127.00 | 340 |
WYETH | 2019-02-18 | 1041.00 | 1118.27 | 1040.00 | 1101.56 | 540 |
WYETH | 2019-02-15 | 1021.00 | 1080.00 | 1021.00 | 1065.02 | 80 |
WYETH | 2019-02-14 | 1032.00 | 1080.00 | 1032.00 | 1060.00 | 100 |
WYETH | 2019-02-13 | 1100.00 | 1100.00 | 1064.00 | 1065.00 | 80 |
WYETH | 2019-02-12 | 1003.00 | 1050.00 | 1003.00 | 1050.00 | 220 |
WYETH | 2019-02-11 | 1060.02 | 1080.00 | 1051.00 | 1051.33 | 300 |
WYETH | 2019-02-08 | 1149.00 | 1150.00 | 1100.00 | 1105.00 | 460 |
WYETH | 2019-02-07 | 1148.00 | 1148.00 | 1148.00 | 1148.00 | 40 |
WYETH | 2019-02-06 | 1175.00 | 1189.90 | 1135.00 | 1136.01 | 860 |
WYETH | 2019-02-04 | 1057.00 | 1140.30 | 1041.01 | 1140.30 | 2260 |
WYETH | 2019-01-31 | 1050.00 | 1086.00 | 1040.00 | 1086.00 | 340 |
WYETH | 2019-01-30 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 40 |
WYETH | 2019-01-29 | 1065.00 | 1065.00 | 1026.00 | 1038.50 | 100 |
WYETH | 2019-01-28 | 1050.00 | 1104.00 | 1040.00 | 1050.00 | 700 |
WYETH | 2019-01-24 | 1035.00 | 1052.22 | 985.00 | 1051.98 | 480 |
WYETH | 2019-01-23 | 1021.00 | 1021.00 | 1000.00 | 1002.50 | 680 |
WYETH | 2019-01-22 | 1010.10 | 1025.00 | 1010.10 | 1021.00 | 80 |
WYETH | 2019-01-21 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 40 |
WYETH | 2019-01-16 | 1040.00 | 1040.00 | 1030.00 | 1030.00 | 200 |
WYETH | 2019-01-15 | 995.00 | 1070.00 | 995.00 | 1059.01 | 280 |
WYETH | 2019-01-14 | 1021.00 | 1040.00 | 1020.00 | 1026.72 | 420 |
WYETH | 2019-01-11 | 981.00 | 1037.98 | 980.00 | 1029.00 | 720 |
WYETH | 2019-01-10 | 1010.00 | 1010.00 | 985.00 | 988.63 | 460 |
WYETH | 2019-01-09 | 1015.25 | 1040.00 | 1015.25 | 1030.00 | 80 |
WYETH | 2019-01-08 | 990.00 | 1046.00 | 990.00 | 1032.63 | 1200 |
WYETH | 2019-01-07 | 1000.00 | 1014.00 | 982.50 | 996.50 | 200 |
WYETH | 2019-01-04 | 990.00 | 1004.50 | 990.00 | 990.00 | 340 |
WYETH | 2019-01-02 | 990.00 | 990.00 | 940.00 | 956.66 | 160 |
WYETH | 2019-01-01 | 980.00 | 980.00 | 980.00 | 960.00 | 20 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00