Biogen, Inc. (NQ: BIIB )

291.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 73.89 74.82 73.47 74.44 3,353,880 +0.65(+0.88%)
Oct 30, 2007 74.43 74.82 73.47 73.79 2,542,366 -1.03(-1.38%)
Oct 29, 2007 76.22 76.22 74.03 74.82 4,580,655 -1.90(-2.48%)
Oct 26, 2007 76.85 77.49 75.76 76.72 3,818,199 +0.42(+0.55%)
Oct 25, 2007 77.04 77.50 75.72 76.30 4,516,475 -0.42(-0.55%)
Oct 24, 2007 77.84 78.18 75.45 76.72 8,335,577 -2.21(-2.80%)
Oct 23, 2007 78.25 79.97 78.00 78.93 6,370,732 -1.18(-1.47%)
Oct 22, 2007 79.23 80.32 78.24 80.11 5,142,800 -0.11(-0.14%)
Oct 19, 2007 79.31 81.00 78.95 80.22 6,668,853 +0.91(+1.15%)
Oct 18, 2007 78.43 79.84 78.02 79.31 6,839,474 +0.05(+0.06%)
Oct 17, 2007 78.94 80.32 77.80 79.26 7,877,036 -0.03(-0.04%)
Oct 16, 2007 81.05 81.46 78.82 79.29 12,150,704 -3.22(-3.90%)
Oct 15, 2007 83.35 84.75 80.96 82.51 30,695,299 +13.08(+18.84%)
Oct 12, 2007 67.41 69.43 67.01 69.43 3,881,987 +2.31(+3.44%)
Oct 11, 2007 67.72 68.50 66.82 67.12 3,202,717 -0.29(-0.43%)
Oct 10, 2007 67.36 67.52 66.40 67.41 2,346,425 +0.17(+0.25%)
Oct 09, 2007 66.32 67.32 66.29 67.24 1,657,352 +0.82(+1.23%)
Oct 08, 2007 67.22 67.56 65.93 66.42 1,805,150 -1.21(-1.79%)
Oct 05, 2007 66.23 67.65 65.22 67.63 2,549,711 +1.75(+2.66%)
Oct 04, 2007 66.00 66.85 65.42 65.88 2,594,519 +0.53(+0.81%)
Oct 03, 2007 65.40 66.52 65.09 65.35 2,509,223 -0.31(-0.47%)
Oct 02, 2007 67.11 67.20 65.07 65.66 3,463,927 -2.28(-3.36%)
Oct 01, 2007 66.69 68.18 66.40 67.94 2,977,063 +1.61(+2.43%)
Sep 28, 2007 66.73 67.34 65.61 66.33 2,969,444 -0.12(-0.18%)
Sep 27, 2007 68.64 68.84 66.03 66.45 3,815,065 -1.70(-2.49%)
Sep 26, 2007 68.08 68.57 67.33 68.15 2,565,384 +0.15(+0.22%)
Sep 25, 2007 68.50 69.00 67.71 68.00 2,242,235 -0.45(-0.66%)
Sep 24, 2007 66.60 68.57 66.28 68.45 3,185,508 +1.06(+1.57%)
Sep 21, 2007 67.41 68.11 67.10 67.39 3,745,914 +0.29(+0.43%)
Sep 20, 2007 67.12 67.90 66.79 67.10 2,033,249 -0.36(-0.53%)
Sep 19, 2007 67.00 68.02 66.44 67.46 4,375,630 +0.66(+0.99%)
Sep 18, 2007 64.88 66.80 64.56 66.80 3,493,176 +2.30(+3.57%)
Sep 17, 2007 65.18 65.32 63.83 64.50 3,518,240 -0.92(-1.41%)
Sep 14, 2007 65.13 66.00 63.35 65.42 6,286,872 +0.02(+0.03%)
Sep 13, 2007 63.54 65.62 63.49 65.40 4,974,779 +0.69(+1.07%)
Sep 12, 2007 65.44 65.44 64.62 64.71 2,313,890 -0.79(-1.21%)
Sep 11, 2007 65.62 65.91 64.80 65.50 2,572,427 +0.28(+0.43%)
Sep 10, 2007 65.87 66.44 65.06 65.22 2,947,934 -0.56(-0.85%)
Sep 07, 2007 66.00 66.18 65.30 65.78 4,912,905 -0.75(-1.13%)
Sep 06, 2007 63.79 67.85 63.61 66.53 8,632,085 +3.66(+5.82%)
Sep 05, 2007 63.50 63.95 62.76 62.87 4,200,607 -0.68(-1.07%)
Sep 04, 2007 63.77 64.24 63.44 63.55 2,964,156 -0.27(-0.42%)
Aug 31, 2007 64.58 64.58 63.47 63.82 3,100,551 -0.77(-1.19%)
Aug 30, 2007 62.57 64.80 62.46 64.59 4,136,306 +1.73(+2.75%)
Aug 29, 2007 62.06 62.86 61.28 62.86 3,179,900 +0.78(+1.26%)
Aug 28, 2007 62.85 62.99 62.07 62.08 2,461,144 -0.85(-1.35%)
Aug 27, 2007 62.75 64.00 62.55 62.93 4,280,238 +0.04(+0.06%)
Aug 24, 2007 60.00 62.89 59.83 62.89 7,593,016 +2.92(+4.87%)
Aug 23, 2007 59.56 60.01 59.56 59.97 5,399,623 +0.41(+0.69%)
Aug 22, 2007 59.51 59.94 58.96 59.56 2,948,330 -0.04(-0.07%)
Aug 21, 2007 59.77 60.00 59.15 59.60 2,391,364 -0.36(-0.60%)
Aug 20, 2007 59.76 60.00 59.19 59.96 3,765,319 -0.24(-0.40%)
Aug 17, 2007 59.29 60.52 58.07 60.20 4,538,240 +1.10(+1.86%)
Aug 16, 2007 58.21 59.56 57.30 59.10 4,812,868 +0.64(+1.09%)
Aug 15, 2007 59.53 60.20 58.39 58.46 3,638,659 -0.99(-1.67%)
Aug 14, 2007 58.80 59.95 58.19 59.45 4,102,565 +0.62(+1.05%)
Aug 13, 2007 57.31 59.02 57.10 58.83 4,387,461 +0.98(+1.69%)
Aug 10, 2007 56.79 59.00 56.75 57.85 4,964,580 -0.28(-0.48%)
Aug 09, 2007 57.80 59.18 57.50 58.13 4,338,987 -0.76(-1.29%)
Aug 08, 2007 58.13 58.89 57.63 58.89 4,386,268 +0.61(+1.05%)
Aug 07, 2007 56.31 58.60 56.05 58.28 4,306,710 +1.54(+2.71%)
Aug 06, 2007 56.65 57.09 56.15 56.74 4,463,026 +0.09(+0.16%)
Aug 03, 2007 56.87 57.71 56.31 56.65 7,748,787 +0.16(+0.28%)
Aug 02, 2007 55.99 56.69 55.52 56.49 7,316,462 +0.86(+1.55%)
Aug 01, 2007 56.82 57.08 55.26 55.63 8,226,136 -0.91(-1.61%)
Jul 31, 2007 56.10 999.99 55.43 56.54 8,459,290 +1.11(+2.00%)
Jul 30, 2007 55.58 56.63 54.26 55.43 7,389,108 -1.58(-2.77%)
Jul 27, 2007 57.51 58.02 56.52 57.01 5,875,560 -1.18(-2.03%)
Jul 26, 2007 58.10 59.78 57.04 58.19 8,331,330 -0.82(-1.39%)
Jul 25, 2007 56.94 59.49 56.26 59.01 10,262,171 +2.77(+4.93%)
Jul 24, 2007 54.50 57.20 54.50 56.24 7,228,062 +1.49(+2.72%)
Jul 23, 2007 54.61 55.39 54.02 54.75 4,418,571 -0.19(-0.35%)
Jul 20, 2007 55.23 55.37 54.61 54.94 4,683,018 -0.08(-0.15%)
Jul 19, 2007 55.22 55.52 54.10 55.02 5,124,441 -0.16(-0.29%)
Jul 18, 2007 54.90 55.37 54.18 55.18 5,771,908 +0.42(+0.77%)
Jul 17, 2007 55.35 55.40 54.72 54.76 5,653,430 -0.58(-1.05%)
Jul 16, 2007 55.77 55.77 55.10 55.34 3,400,328 -0.58(-1.04%)
Jul 13, 2007 55.30 55.92 55.20 55.92 2,254,048 +0.42(+0.76%)
Jul 12, 2007 54.86 55.50 54.53 55.50 4,456,943 +0.65(+1.19%)
Jul 11, 2007 54.55 54.86 54.40 54.85 2,682,099 +0.34(+0.62%)
Jul 10, 2007 54.28 54.89 54.25 54.51 8,727,303 -0.27(-0.49%)
Jul 09, 2007 54.11 54.90 53.91 54.78 3,411,561 +0.28(+0.51%)
Jul 06, 2007 54.45 54.56 54.11 54.50 2,597,876 +0.05(+0.09%)
Jul 05, 2007 54.32 54.68 53.50 54.45 3,287,562 -0.10(-0.18%)
Jul 03, 2007 53.72 54.61 53.49 54.55 2,033,299 +0.74(+1.38%)
Jul 02, 2007 53.50 53.85 53.24 53.81 4,294,789 +0.31(+0.58%)
Jun 29, 2007 53.53 53.85 53.22 53.50 3,477,347 -0.05(-0.09%)
Jun 28, 2007 53.46 53.78 53.20 53.55 5,369,521 -0.02(-0.04%)
Jun 27, 2007 52.85 53.96 52.43 53.57 18,426,183 +1.21(+2.31%)
Jun 26, 2007 51.66 52.43 51.54 52.36 8,488,756 +0.61(+1.18%)
Jun 25, 2007 51.50 52.30 51.44 51.75 13,328,851 +0.17(+0.33%)
Jun 22, 2007 51.78 51.91 51.24 51.58 5,460,909 -0.42(-0.81%)
Jun 21, 2007 51.40 52.12 51.29 52.00 3,374,202 +0.63(+1.23%)
Jun 20, 2007 51.75 51.90 51.21 51.37 3,711,200 -0.48(-0.93%)
Jun 19, 2007 51.10 51.92 51.10 51.85 4,556,400 +0.22(+0.43%)
Jun 18, 2007 51.27 51.76 51.13 51.63 4,578,300 +0.30(+0.58%)
Jun 15, 2007 51.65 51.75 50.93 51.33 5,811,400 +0.12(+0.23%)
Jun 14, 2007 51.34 51.90 51.19 51.21 2,992,000 -0.28(-0.54%)
Jun 13, 2007 51.11 51.60 50.86 51.49 3,215,400 +0.42(+0.82%)
Jun 12, 2007 51.10 51.32 50.66 51.07 3,584,100 -0.14(-0.27%)
Jun 11, 2007 51.50 51.57 51.07 51.21 3,129,631 -0.32(-0.62%)
Jun 08, 2007 50.69 51.64 50.63 51.53 4,122,545 +0.67(+1.32%)
Jun 07, 2007 51.68 52.10 50.78 50.86 5,726,912 -1.06(-2.04%)
Jun 06, 2007 51.92 52.10 51.80 51.92 4,695,891 -0.10(-0.19%)
Jun 05, 2007 51.99 52.20 51.70 52.02 4,977,519 -0.23(-0.44%)
Jun 04, 2007 51.75 52.27 51.70 52.25 4,519,139 -0.04(-0.08%)
Jun 01, 2007 52.49 52.49 52.00 52.29 4,051,750 +0.07(+0.13%)
May 31, 2007 51.91 52.47 51.79 52.22 5,955,944 +0.09(+0.17%)
May 30, 2007 51.55 52.26 51.50 52.13 15,947,339 +2.92(+5.93%)
May 29, 2007 49.30 49.52 48.68 49.21 3,621,431 -0.26(-0.53%)
May 25, 2007 48.05 49.75 47.95 49.47 5,737,134 +1.56(+3.26%)
May 24, 2007 48.40 48.43 47.70 47.91 4,213,320 -0.22(-0.46%)
May 23, 2007 47.00 49.33 46.82 48.13 6,189,155 +1.12(+2.38%)
May 22, 2007 46.65 47.26 46.45 47.01 1,820,183 +0.11(+0.23%)
May 21, 2007 46.30 46.96 46.30 46.90 2,178,932 +0.52(+1.12%)
May 18, 2007 46.51 46.60 46.19 46.38 3,678,435 -0.07(-0.15%)
May 17, 2007 47.03 47.14 46.38 46.45 2,114,410 -0.74(-1.57%)
May 16, 2007 46.49 47.27 46.09 47.19 3,648,404 +0.79(+1.70%)
May 15, 2007 46.77 47.10 46.28 46.40 2,870,834 -0.20(-0.43%)
May 14, 2007 46.44 46.91 46.11 46.60 3,883,311 -0.04(-0.09%)
May 11, 2007 45.99 46.80 45.86 46.64 2,676,234 +0.61(+1.33%)
May 10, 2007 47.14 47.14 45.77 46.03 3,984,392 -1.22(-2.58%)
May 09, 2007 47.03 47.49 46.75 47.25 2,807,059 -0.12(-0.25%)
May 08, 2007 47.24 47.57 46.65 47.37 3,622,910 -0.05(-0.11%)
May 07, 2007 46.86 47.59 46.86 47.42 2,745,808 +0.51(+1.09%)
May 04, 2007 47.01 47.25 46.61 46.91 3,923,101 -0.37(-0.78%)
May 03, 2007 48.24 48.30 46.94 47.28 4,376,931 -0.74(-1.54%)
May 02, 2007 47.81 48.48 46.90 48.02 7,256,229 +0.46(+0.97%)
May 01, 2007 47.50 48.04 46.89 47.56 5,775,859 +0.35(+0.74%)
Apr 30, 2007 47.94 48.00 47.12 47.21 3,861,641 -0.78(-1.63%)
Apr 27, 2007 47.98 48.23 47.49 47.99 4,216,254 -0.12(-0.25%)
Apr 26, 2007 47.62 48.70 47.54 48.11 3,953,675 +0.11(+0.23%)
Apr 25, 2007 48.16 48.19 47.44 48.00 3,655,584 -0.28(-0.58%)
Apr 24, 2007 48.86 49.00 48.22 48.28 5,305,514 -0.58(-1.19%)
Apr 23, 2007 47.26 48.94 47.26 48.86 9,817,529 +2.22(+4.76%)
Apr 20, 2007 46.40 46.67 45.75 46.64 3,828,003 +0.78(+1.70%)
Apr 19, 2007 45.58 46.12 45.17 45.86 3,462,924 +0.07(+0.15%)
Apr 18, 2007 45.37 46.22 45.24 45.79 2,601,974 +0.17(+0.37%)
Apr 17, 2007 45.39 46.16 45.34 45.62 3,140,104 +0.16(+0.35%)
Apr 16, 2007 45.57 45.90 45.36 45.46 2,387,663 -0.11(-0.24%)
Apr 13, 2007 44.98 45.64 44.84 45.57 2,954,789 +0.50(+1.11%)
Apr 12, 2007 43.64 45.08 43.54 45.07 3,520,759 +1.39(+3.18%)
Apr 11, 2007 44.42 44.42 43.43 43.68 2,467,957 -0.74(-1.67%)
Apr 10, 2007 44.26 44.77 44.14 44.42 2,301,441 +0.03(+0.07%)
Apr 09, 2007 44.86 44.99 44.31 44.39 2,315,502 -0.63(-1.40%)
Apr 05, 2007 44.79 45.02 44.55 45.02 1,984,499 +0.11(+0.24%)
Apr 04, 2007 44.69 44.93 44.42 44.91 1,924,363 +0.10(+0.22%)
Apr 03, 2007 44.64 44.92 44.21 44.81 2,549,574 +0.50(+1.13%)
Apr 02, 2007 44.55 44.82 44.00 44.31 2,635,042 -0.07(-0.16%)
Mar 30, 2007 44.02 44.94 44.02 44.38 2,924,478 +0.10(+0.23%)
Mar 29, 2007 44.96 45.07 43.92 44.28 3,608,940 -0.56(-1.25%)
Mar 28, 2007 44.96 45.33 44.67 44.84 2,209,152 -0.30(-0.66%)
Mar 27, 2007 45.42 45.57 44.98 45.14 1,556,616 -0.50(-1.10%)
Mar 26, 2007 45.80 45.92 45.17 45.64 2,282,190 -0.26(-0.57%)
Mar 23, 2007 45.67 46.10 45.31 45.90 2,546,484 +0.37(+0.81%)
Mar 22, 2007 45.95 46.07 45.31 45.53 2,752,694 -0.28(-0.61%)
Mar 21, 2007 44.64 45.81 44.11 45.81 3,816,345 +1.10(+2.46%)
Mar 20, 2007 44.40 44.80 44.26 44.71 2,598,891 +0.31(+0.70%)
Mar 19, 2007 43.60 44.68 43.59 44.40 3,110,192 +0.85(+1.95%)
Mar 16, 2007 44.00 44.32 43.52 43.55 4,376,631 -0.55(-1.25%)
Mar 15, 2007 44.12 44.49 43.63 44.10 3,586,004 -0.01(-0.02%)
Mar 14, 2007 43.28 44.18 43.02 44.11 4,712,643 +0.95(+2.20%)
Mar 13, 2007 44.09 44.78 43.08 43.16 4,306,618 -0.93(-2.11%)
Mar 12, 2007 43.16 44.10 42.93 44.09 2,390,413 +0.79(+1.82%)
Mar 09, 2007 43.50 43.66 42.86 43.30 2,909,993 +0.17(+0.39%)
Mar 08, 2007 44.10 44.19 43.06 43.13 3,786,930 -0.65(-1.48%)
Mar 07, 2007 43.88 44.58 43.50 43.78 3,808,852 -0.40(-0.91%)
Mar 06, 2007 43.96 44.50 43.65 44.18 4,578,781 +0.77(+1.77%)
Mar 05, 2007 43.32 44.20 43.11 43.41 3,803,834 -0.25(-0.57%)
Mar 02, 2007 44.16 44.74 43.65 43.66 4,058,108 -0.91(-2.04%)
Mar 01, 2007 44.22 45.35 43.27 44.57 5,295,389 -0.62(-1.37%)
Feb 28, 2007 45.30 46.15 45.09 45.19 4,547,153 -0.69(-1.50%)
Feb 27, 2007 46.82 47.07 45.02 45.88 5,027,903 -1.29(-2.73%)
Feb 26, 2007 46.90 47.65 46.90 47.17 2,520,179 +0.27(+0.58%)
Feb 23, 2007 47.31 47.44 46.77 46.90 1,838,291 -0.28(-0.59%)
Feb 22, 2007 47.01 47.30 46.32 47.18 3,255,342 +0.16(+0.34%)
Feb 21, 2007 47.10 47.27 46.50 47.02 4,409,297 -0.18(-0.38%)
Feb 20, 2007 48.00 48.14 46.91 47.20 4,041,308 -1.05(-2.18%)
Feb 16, 2007 47.89 48.39 47.60 48.25 4,051,329 +0.25(+0.52%)
Feb 15, 2007 50.16 50.37 47.31 48.00 8,861,528 -2.49(-4.93%)
Feb 14, 2007 49.48 50.51 49.30 50.49 3,603,940 +1.32(+2.68%)
Feb 13, 2007 49.20 49.68 48.87 49.17 2,737,381 -0.14(-0.28%)
Feb 12, 2007 49.36 49.49 49.04 49.31 3,229,119 -0.19(-0.38%)
Feb 09, 2007 49.77 50.17 49.07 49.50 2,031,832 -0.14(-0.28%)
Feb 08, 2007 49.16 49.89 49.04 49.64 1,993,755 +0.32(+0.65%)
Feb 07, 2007 48.85 49.48 48.71 49.32 2,026,970 +0.38(+0.78%)
Feb 06, 2007 49.04 49.08 47.86 48.94 3,008,609 -0.09(-0.18%)
Feb 05, 2007 49.22 49.32 48.50 49.03 2,074,287 -0.27(-0.55%)
Feb 02, 2007 49.33 49.71 49.19 49.30 2,725,120 -0.09(-0.18%)
Feb 01, 2007 48.32 49.60 48.27 49.39 4,495,614 +1.05(+2.17%)
Jan 31, 2007 47.86 48.60 47.32 48.34 2,184,778 +0.29(+0.60%)
Jan 30, 2007 47.85 48.21 47.58 48.05 2,927,670 +0.37(+0.78%)
Jan 29, 2007 47.43 48.01 47.23 47.68 2,753,492 +0.16(+0.34%)
Jan 26, 2007 47.74 47.94 47.04 47.52 2,816,366 -0.27(-0.56%)
Jan 25, 2007 48.50 48.56 47.44 47.79 4,169,993 -1.00(-2.05%)
Jan 24, 2007 49.23 49.30 48.59 48.79 3,545,657 -0.34(-0.69%)
Jan 23, 2007 50.19 50.26 48.53 49.13 4,706,705 -1.05(-2.09%)
Jan 22, 2007 51.70 51.75 50.11 50.18 3,699,462 -1.66(-3.20%)
Jan 19, 2007 51.31 52.02 51.18 51.84 2,367,220 +0.32(+0.62%)
Jan 18, 2007 51.91 52.43 51.37 51.52 2,043,979 -0.38(-0.73%)
Jan 17, 2007 51.48 52.45 51.41 51.90 3,963,010 +0.10(+0.19%)
Jan 16, 2007 51.20 51.85 50.50 51.80 2,710,069 +0.83(+1.63%)
Jan 12, 2007 50.36 51.37 50.36 50.97 3,147,767 +0.53(+1.05%)
Jan 11, 2007 49.34 50.63 49.10 50.44 2,847,807 +1.16(+2.35%)
Jan 10, 2007 49.23 49.55 48.82 49.28 3,161,683 -0.22(-0.44%)
Jan 09, 2007 49.88 50.14 49.30 49.50 2,816,590 -0.52(-1.04%)
Jan 08, 2007 50.00 50.16 48.91 50.02 3,160,226 +0.26(+0.52%)
Jan 05, 2007 49.99 50.33 49.51 49.76 2,230,483 +0.01(+0.02%)
Jan 04, 2007 49.27 50.10 48.88 49.75 2,884,498 +0.42(+0.85%)
Jan 03, 2007 49.28 50.25 48.20 49.33 3,833,564 +0.14(+0.28%)
Dec 29, 2006 49.07 49.51 48.97 49.19 1,543,569 -0.15(-0.30%)
Dec 28, 2006 49.24 49.58 48.65 49.34 1,992,228 +0.18(+0.37%)
Dec 27, 2006 49.37 49.67 48.91 49.16 1,891,320 +0.19(+0.39%)
Dec 26, 2006 48.90 49.52 48.77 48.97 1,017,110 -0.06(-0.12%)
Dec 22, 2006 49.57 49.68 48.91 49.03 1,396,169 -0.63(-1.27%)
Dec 21, 2006 49.30 49.97 49.06 49.66 3,366,294 +0.32(+0.65%)
Dec 20, 2006 49.51 49.71 49.15 49.34 3,688,033 -0.18(-0.36%)
Dec 19, 2006 48.50 49.89 48.00 49.52 8,178,452 -0.71(-1.41%)
Dec 18, 2006 51.37 51.46 50.02 50.23 2,536,168 -1.13(-2.20%)
Dec 15, 2006 51.39 52.36 50.94 51.36 4,748,019 +0.30(+0.59%)
Dec 14, 2006 50.31 51.76 50.31 51.06 3,889,484 +0.89(+1.77%)
Dec 13, 2006 50.87 51.00 49.75 50.17 3,479,465 -0.57(-1.12%)
Dec 12, 2006 51.64 51.64 50.26 50.74 3,202,257 -0.60(-1.17%)
Dec 11, 2006 50.10 51.47 50.06 51.34 3,962,943 +0.67(+1.32%)
Dec 08, 2006 51.26 52.07 50.56 50.67 2,822,871 -0.69(-1.34%)
Dec 07, 2006 51.89 52.15 51.24 51.36 2,556,156 -0.53(-1.02%)
Dec 06, 2006 51.51 51.95 51.00 51.89 2,814,294 +0.39(+0.76%)
Dec 05, 2006 51.66 51.94 51.00 51.50 2,474,307 -0.28(-0.54%)
Dec 04, 2006 52.36 52.52 51.61 51.78 2,711,142 -0.38(-0.73%)
Dec 01, 2006 52.50 52.72 51.71 52.16 3,272,668 -0.10(-0.19%)
Nov 30, 2006 51.51 52.50 51.30 52.26 3,903,500 +0.75(+1.46%)
Nov 29, 2006 50.97 51.56 50.76 51.51 2,666,735 +0.48(+0.94%)
Nov 28, 2006 50.78 51.50 50.47 51.03 3,093,821 -0.06(-0.12%)
Nov 27, 2006 51.14 51.69 50.73 51.09 3,234,789 -0.42(-0.82%)
Nov 24, 2006 51.34 51.95 51.06 51.51 1,236,738 -0.47(-0.90%)
Nov 22, 2006 51.06 52.14 50.98 51.98 3,051,444 +0.98(+1.92%)
Nov 21, 2006 51.45 51.60 50.90 51.00 3,219,938 -0.27(-0.53%)
Nov 20, 2006 51.18 51.63 50.81 51.27 3,056,211 +0.48(+0.95%)
Nov 17, 2006 49.90 50.90 49.73 50.79 5,574,627 +0.84(+1.68%)
Nov 16, 2006 49.10 49.98 49.00 49.95 4,318,690 +0.98(+2.00%)
Nov 15, 2006 48.40 49.25 48.31 48.97 3,568,578 +0.66(+1.37%)
Nov 14, 2006 48.37 48.50 47.88 48.31 2,345,348 +0.04(+0.08%)
Nov 13, 2006 47.77 48.37 47.37 48.27 2,720,305 +0.77(+1.62%)
Nov 10, 2006 47.32 47.91 46.74 47.50 2,421,087 +0.43(+0.91%)
Nov 09, 2006 48.53 48.82 47.00 47.07 2,629,572 -1.59(-3.27%)
Nov 08, 2006 48.18 48.92 47.96 48.66 3,343,185 -0.14(-0.29%)
Nov 07, 2006 48.24 48.95 47.68 48.80 3,502,616 +0.39(+0.81%)
Nov 06, 2006 47.61 48.50 47.50 48.41 2,115,439 +0.89(+1.87%)
Nov 03, 2006 47.76 47.87 47.26 47.52 1,870,818 -0.19(-0.40%)
Nov 02, 2006 47.58 47.87 46.95 47.71 2,650,151 -0.06(-0.13%)
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.