Biogen, Inc. (NQ: BIIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	95.31	95.71	94.31	94.85	1,327,993	-0.46(-0.48%)
May 23, 2011	96.06	96.22	94.90	95.31	1,546,752	-1.80(-1.85%)
May 20, 2011	96.80	98.25	96.80	97.11	2,743,887	+0.39(+0.40%)
May 19, 2011	98.41	98.47	96.57	96.72	1,506,319	-1.04(-1.06%)
May 18, 2011	97.41	97.93	96.90	97.76	1,690,636	+0.19(+0.19%)
May 17, 2011	95.53	97.91	95.53	97.57	1,978,061	+1.43(+1.49%)
May 16, 2011	96.04	97.42	95.81	96.14	2,492,853	-0.47(-0.49%)
May 13, 2011	98.10	98.65	96.11	96.61	1,484,520	-1.63(-1.66%)
May 12, 2011	96.36	98.48	95.64	98.24	1,796,671	+1.65(+1.71%)
May 11, 2011	97.29	97.50	95.29	96.59	1,639,500	-0.75(-0.77%)
May 10, 2011	98.58	98.71	96.53	97.34	1,765,813	-0.76(-0.77%)
May 09, 2011	96.31	98.93	96.00	98.10	1,765,963	+1.98(+2.06%)
May 06, 2011	96.49	97.88	95.97	96.12	2,254,232	+0.65(+0.68%)
May 05, 2011	95.84	97.59	95.11	95.47	1,881,759	-1.01(-1.05%)
May 04, 2011	97.56	97.97	95.08	96.48	2,619,560	-1.51(-1.54%)
May 03, 2011	98.23	98.90	97.64	97.99	1,802,791	-0.68(-0.69%)
May 02, 2011	98.71	99.19	96.36	98.67	2,665,793	+1.02(+1.04%)
Apr 29, 2011	98.89	99.31	97.14	97.65	4,231,472	-1.32(-1.33%)
Apr 28, 2011	99.67	99.78	98.08	98.97	3,355,306	-0.52(-0.52%)
Apr 27, 2011	102.06	102.88	98.96	99.49	3,937,257	-2.31(-2.27%)
Apr 26, 2011	99.78	106.19	99.40	101.80	5,167,196	+1.52(+1.52%)
Apr 25, 2011	99.96	100.43	99.22	100.28	5,867,146	+0.58(+0.58%)
Apr 21, 2011	100.00	106.99	99.30	99.70	16,449,681	+13.13(+15.17%)
Apr 20, 2011	84.41	86.57	84.41	86.57	2,784,310	+2.58(+3.07%)
Apr 19, 2011	82.88	83.99	82.61	83.99	1,945,852	+1.38(+1.67%)
Apr 18, 2011	82.21	82.75	81.26	82.61	2,179,112	-0.35(-0.42%)
Apr 15, 2011	82.23	83.10	81.24	82.96	2,312,668	+0.77(+0.94%)
Apr 14, 2011	80.41	82.23	79.93	82.19	2,958,756	+1.23(+1.52%)
Apr 13, 2011	78.19	81.01	78.19	80.96	3,993,155	+2.77(+3.54%)
Apr 12, 2011	78.99	79.23	78.16	78.19	2,744,296	-0.36(-0.46%)
Apr 11, 2011	76.71	78.75	76.40	78.55	6,893,371	+5.26(+7.18%)
Apr 08, 2011	73.37	73.65	72.97	73.29	1,428,896	+0.26(+0.36%)
Apr 07, 2011	73.32	73.95	72.70	73.03	1,589,557	-0.57(-0.77%)
Apr 06, 2011	73.57	74.20	73.40	73.60	1,353,390	+0.35(+0.48%)
Apr 05, 2011	72.90	73.99	72.90	73.25	1,484,067	-0.02(-0.03%)
Apr 04, 2011	73.25	73.32	72.97	73.27	1,083,196	+0.31(+0.42%)
Apr 01, 2011	73.59	73.66	72.80	72.96	1,925,666	-0.51(-0.69%)
Mar 31, 2011	71.95	73.53	71.90	73.47	2,508,524	+1.57(+2.18%)
Mar 30, 2011	71.90	72.20	71.45	71.90	2,167,082	+0.80(+1.13%)
Mar 29, 2011	70.41	71.24	70.39	71.10	1,394,628	+0.56(+0.79%)
Mar 28, 2011	71.17	71.32	70.38	70.54	1,243,771	-0.66(-0.93%)
Mar 25, 2011	71.55	71.93	71.20	71.20	1,481,986	-0.07(-0.10%)
Mar 24, 2011	70.17	71.45	69.65	71.27	1,348,340	+1.20(+1.71%)
Mar 23, 2011	69.72	70.31	69.19	70.07	1,458,123	+0.31(+0.44%)
Mar 22, 2011	69.58	70.12	69.13	69.76	1,794,196	+0.15(+0.22%)
Mar 21, 2011	70.17	70.54	69.53	69.61	1,506,125	+0.08(+0.12%)
Mar 18, 2011	69.43	70.26	69.25	69.53	2,609,150	+0.28(+0.40%)
Mar 17, 2011	69.40	69.71	69.12	69.25	1,164,462	+0.55(+0.80%)
Mar 16, 2011	69.14	69.68	68.31	68.70	2,216,732	-0.86(-1.24%)
Mar 15, 2011	69.27	69.94	68.81	69.56	1,608,493	-1.09(-1.54%)
Mar 14, 2011	70.46	71.50	70.11	70.65	1,546,406	-0.35(-0.49%)
Mar 11, 2011	70.62	71.35	70.47	71.00	1,321,317	+0.40(+0.57%)
Mar 10, 2011	71.05	71.41	70.10	70.60	1,631,952	-1.14(-1.59%)
Mar 09, 2011	71.33	71.83	70.99	71.74	1,031,812	+0.14(+0.20%)
Mar 08, 2011	71.31	72.00	70.83	71.60	1,688,366	+0.36(+0.51%)
Mar 07, 2011	71.41	71.88	70.45	71.24	1,999,148	+0.09(+0.13%)
Mar 04, 2011	71.25	71.76	70.63	71.15	1,387,398	-0.27(-0.38%)
Mar 03, 2011	70.05	71.95	70.04	71.42	1,815,492	+1.42(+2.03%)
Mar 02, 2011	69.73	70.46	69.00	70.00	1,938,681	-0.18(-0.26%)

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.