Biogen, Inc. (NQ: BIIB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.40	47.59	46.93	46.94	3,450,587	+0.02(+0.04%)
Nov 27, 2009	46.44	47.71	46.11	46.92	1,476,173	-0.53(-1.12%)
Nov 25, 2009	47.26	47.70	47.18	47.45	1,482,660	+0.07(+0.15%)
Nov 24, 2009	47.01	47.49	46.79	47.38	3,118,789	+0.59(+1.26%)
Nov 23, 2009	46.67	47.20	46.35	46.79	2,437,556	+0.41(+0.88%)
Nov 20, 2009	45.60	46.52	45.56	46.38	2,829,055	+0.53(+1.16%)
Nov 19, 2009	46.10	46.30	45.54	45.85	3,073,522	-0.31(-0.67%)
Nov 18, 2009	45.95	46.33	45.68	46.16	2,593,719	+0.11(+0.24%)
Nov 17, 2009	46.23	46.41	45.88	46.05	4,285,681	-0.48(-1.04%)
Nov 16, 2009	46.77	46.95	46.40	46.53	5,290,833	-0.19(-0.41%)
Nov 13, 2009	46.55	47.06	46.31	46.72	2,806,803	+0.22(+0.47%)
Nov 12, 2009	46.36	46.80	46.10	46.50	3,910,117	+0.07(+0.15%)
Nov 11, 2009	45.46	46.55	45.45	46.43	3,894,275	+0.92(+2.02%)
Nov 10, 2009	45.03	46.15	45.00	45.51	4,664,603	+0.10(+0.22%)
Nov 09, 2009	45.64	45.76	44.91	45.41	4,801,707	-0.35(-0.76%)
Nov 06, 2009	44.44	46.47	44.11	45.76	8,636,818	+1.37(+3.09%)
Nov 05, 2009	43.00	44.72	42.99	44.39	6,792,057	+1.59(+3.71%)
Nov 04, 2009	43.31	43.31	42.68	42.80	5,209,466	-0.45(-1.04%)
Nov 03, 2009	42.70	43.44	42.54	43.25	4,420,186	+0.66(+1.55%)
Nov 02, 2009	42.86	43.29	42.31	42.59	4,535,278	+0.46(+1.09%)
Oct 30, 2009	42.85	43.41	42.10	42.13	3,532,057	-0.95(-2.21%)
Oct 29, 2009	43.63	43.71	41.75	43.08	5,338,511	-0.45(-1.03%)
Oct 28, 2009	44.12	44.96	43.48	43.53	3,395,666	-1.02(-2.29%)
Oct 27, 2009	44.28	45.11	44.25	44.55	4,669,673	+0.42(+0.95%)
Oct 26, 2009	43.83	44.66	43.55	44.13	4,805,774	+0.32(+0.73%)
Oct 23, 2009	44.81	45.09	43.58	43.81	11,117,078	-3.42(-7.24%)
Oct 22, 2009	46.38	47.59	46.30	47.23	3,652,902	+0.80(+1.72%)
Oct 21, 2009	47.41	47.66	46.26	46.43	6,037,171	-1.63(-3.39%)
Oct 20, 2009	48.10	48.80	47.33	48.06	5,792,256	-1.33(-2.69%)
Oct 19, 2009	49.36	50.01	49.03	49.39	2,310,701	+0.19(+0.39%)
Oct 16, 2009	49.53	49.68	48.58	49.20	3,509,753	-0.59(-1.18%)
Oct 15, 2009	49.97	50.07	49.57	49.79	3,262,015	-0.25(-0.50%)
Oct 14, 2009	49.14	50.28	49.14	50.04	3,237,532	+1.24(+2.54%)
Oct 13, 2009	48.53	48.98	48.38	48.80	1,378,606	+0.11(+0.23%)
Oct 12, 2009	48.99	49.35	48.36	48.69	1,592,290	-0.32(-0.65%)
Oct 09, 2009	48.93	49.05	48.41	49.01	1,560,045	+0.41(+0.84%)
Oct 08, 2009	49.59	49.59	48.47	48.60	1,871,870	-0.57(-1.16%)
Oct 07, 2009	49.42	49.42	48.72	49.17	1,383,355	+0.15(+0.31%)
Oct 06, 2009	48.68	49.46	48.35	49.02	1,967,603	+0.48(+0.99%)
Oct 05, 2009	48.90	48.98	48.34	48.54	2,096,615	-0.35(-0.72%)
Oct 02, 2009	49.48	49.48	48.69	48.89	2,453,411	-0.45(-0.91%)
Oct 01, 2009	50.44	50.48	49.25	49.34	3,190,725	-1.18(-2.34%)
Sep 30, 2009	50.89	50.90	49.87	50.52	3,463,235	-0.89(-1.73%)
Sep 29, 2009	50.56	52.12	50.00	51.41	4,458,709	+0.84(+1.66%)
Sep 28, 2009	50.12	51.25	50.03	50.57	1,407,725	+0.46(+0.92%)
Sep 25, 2009	50.33	50.37	50.00	50.11	2,121,188	-0.12(-0.24%)
Sep 24, 2009	50.35	50.64	49.99	50.23	1,682,111	+0.00(+0.00%)
Sep 23, 2009	50.57	51.04	50.17	50.23	1,340,829	-0.30(-0.59%)
Sep 22, 2009	50.84	50.95	49.90	50.53	1,829,335	-0.36(-0.71%)
Sep 21, 2009	49.82	51.36	5.930	50.89	2,482,126	+0.89(+1.78%)
Sep 18, 2009	50.81	50.81	49.84	50.00	3,794,835	-0.45(-0.89%)
Sep 17, 2009	51.27	51.35	50.25	50.45	3,203,615	-1.10(-2.13%)
Sep 16, 2009	51.40	51.72	51.06	51.55	2,467,910	+0.14(+0.27%)
Sep 15, 2009	50.60	51.49	50.40	51.41	2,046,181	+0.58(+1.14%)
Sep 14, 2009	50.35	51.20	50.35	50.83	2,294,007	-0.01(-0.02%)
Sep 11, 2009	50.63	50.99	50.08	50.84	1,929,343	+0.51(+1.01%)
Sep 10, 2009	51.21	51.21	50.21	50.33	2,538,689	-0.71(-1.39%)
Sep 09, 2009	51.13	51.50	50.49	51.04	2,861,488	-0.14(-0.27%)
Sep 08, 2009	51.06	51.70	51.01	51.18	2,888,713	+0.17(+0.33%)
Sep 04, 2009	50.90	51.09	50.29	51.01	4,276,237	+1.10(+2.20%)
Sep 03, 2009	49.07	49.97	49.05	49.91	2,371,512	+0.72(+1.46%)
Sep 02, 2009	48.78	49.47	48.64	49.19	2,061,742	-0.05(-0.10%)

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.