Biogen Idec (NQ: BIIB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	47.14	47.14	44.56	45.15	8,872,741	-2.17(-4.59%)
Jun 29, 2009	47.83	48.30	46.30	47.32	7,032,060	-2.75(-5.49%)
Jun 26, 2009	49.71	50.23	49.54	50.07	2,281,849	+0.08(+0.16%)
Jun 25, 2009	49.70	50.13	48.61	49.99	2,302,971	+0.76(+1.54%)
Jun 24, 2009	48.71	49.49	48.25	49.23	2,412,547	+0.50(+1.03%)
Jun 23, 2009	49.43	49.58	48.50	48.73	2,417,756	-0.37(-0.75%)
Jun 22, 2009	50.64	51.04	48.59	49.10	4,710,022	-2.57(-4.97%)
Jun 19, 2009	52.49	52.88	51.40	51.67	4,628,853	-0.32(-0.62%)
Jun 18, 2009	52.62	52.62	51.39	51.99	1,704,094	+0.17(+0.33%)
Jun 17, 2009	51.00	52.62	50.49	51.82	2,346,971	+0.93(+1.83%)
Jun 16, 2009	50.35	51.39	50.04	50.89	2,247,650	+0.70(+1.39%)
Jun 15, 2009	50.44	50.73	49.61	50.19	2,846,351	-1.19(-2.32%)
Jun 12, 2009	51.15	51.66	50.80	51.38	1,826,547	-0.08(-0.16%)
Jun 11, 2009	51.74	52.17	50.93	51.46	2,740,129	-0.16(-0.31%)
Jun 10, 2009	51.75	52.77	51.28	51.62	2,058,029	-0.76(-1.45%)
Jun 09, 2009	52.20	52.83	51.76	52.38	1,803,045	+0.55(+1.06%)
Jun 08, 2009	51.69	52.64	51.41	51.83	1,856,273	-0.29(-0.56%)
Jun 05, 2009	53.21	53.44	50.29	52.12	3,439,241	-1.03(-1.94%)
Jun 04, 2009	53.40	54.00	53.02	53.15	2,822,599	-0.28(-0.52%)
Jun 03, 2009	52.16	54.50	51.63	53.43	3,815,482	+1.11(+2.12%)
Jun 02, 2009	50.47	52.99	50.45	52.32	3,177,431	+1.42(+2.79%)
Jun 01, 2009	52.25	52.30	50.63	50.90	2,414,025	-0.89(-1.72%)
May 29, 2009	51.07	51.79	50.48	51.79	2,072,991	+0.69(+1.35%)
May 28, 2009	51.25	51.59	50.22	51.10	1,851,890	+0.12(+0.24%)
May 27, 2009	51.44	51.84	50.31	50.98	2,656,230	-0.26(-0.51%)
May 26, 2009	49.63	51.39	49.25	51.24	3,047,156	+0.85(+1.69%)
May 22, 2009	50.73	51.29	50.24	50.39	1,287,338	-0.34(-0.67%)
May 21, 2009	51.05	51.90	50.08	50.73	2,094,926	-0.91(-1.76%)
May 20, 2009	51.25	52.36	50.93	51.64	3,029,228	+0.81(+1.59%)
May 19, 2009	50.36	50.99	50.12	50.83	2,575,070	+0.13(+0.26%)
May 18, 2009	49.49	50.70	49.04	50.70	2,652,792	+1.63(+3.32%)
May 15, 2009	48.67	49.49	48.15	49.07	2,439,187	+0.07(+0.14%)
May 14, 2009	48.83	49.72	48.52	49.00	2,632,148	+0.48(+0.99%)
May 13, 2009	49.00	49.78	48.21	48.52	2,393,408	-0.68(-1.38%)
May 12, 2009	49.15	49.87	48.13	49.20	2,888,657	+0.06(+0.12%)
May 11, 2009	48.00	49.37	47.40	49.14	2,430,605	+0.54(+1.11%)
May 08, 2009	47.43	49.05	46.77	48.60	4,733,437	+1.40(+2.97%)
May 07, 2009	46.75	47.93	46.07	47.20	4,087,151	+0.49(+1.05%)
May 06, 2009	46.72	47.21	45.50	46.71	2,807,373	+0.28(+0.60%)
May 05, 2009	46.60	47.98	46.18	46.43	1,789,467	-0.18(-0.39%)
May 04, 2009	46.48	47.36	46.01	46.61	2,903,868	+0.35(+0.76%)
May 01, 2009	47.65	48.30	46.00	46.26	3,139,457	-2.08(-4.30%)
Apr 30, 2009	47.52	48.34	46.88	48.34	4,157,179	+0.92(+1.94%)
Apr 29, 2009	48.01	48.80	47.17	47.42	4,216,886	+0.09(+0.19%)
Apr 28, 2009	45.96	47.67	45.91	47.33	2,850,218	+1.20(+2.60%)
Apr 27, 2009	45.85	46.80	45.85	46.13	3,141,314	+0.05(+0.11%)
Apr 24, 2009	46.13	46.90	45.72	46.08	4,226,479	+0.10(+0.22%)
Apr 23, 2009	46.49	46.69	45.70	45.98	3,254,382	-1.07(-2.27%)
Apr 22, 2009	46.76	48.01	46.52	47.05	2,907,379	-0.50(-1.05%)
Apr 21, 2009	48.83	48.83	46.98	47.55	2,955,659	-0.80(-1.65%)
Apr 20, 2009	49.25	49.50	47.90	48.35	3,989,125	-1.74(-3.47%)
Apr 17, 2009	50.64	51.23	49.97	50.09	4,393,288	-1.40(-2.72%)
Apr 16, 2009	52.28	52.56	50.89	51.49	3,767,314	+0.31(+0.61%)
Apr 15, 2009	51.01	51.77	50.30	51.18	3,366,191	-0.31(-0.60%)
Apr 14, 2009	52.43	53.00	51.34	51.49	2,244,250	-1.03(-1.96%)
Apr 13, 2009	52.50	53.49	52.50	52.52	1,821,468	-0.44(-0.83%)
Apr 09, 2009	54.15	54.24	51.60	52.96	3,857,037	-0.68(-1.27%)
Apr 08, 2009	51.63	55.34	51.59	53.64	6,907,090	+1.55(+2.98%)
Apr 07, 2009	49.26	53.83	48.68	52.09	9,833,429	+2.46(+4.96%)
Apr 06, 2009	50.01	50.31	49.06	49.63	2,327,343	-0.69(-1.37%)
Apr 03, 2009	51.85	52.62	49.86	50.32	2,794,593	-1.88(-3.60%)
Apr 02, 2009	52.50	52.67	51.53	52.20	2,767,812	+0.32(+0.62%)

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.