Biogen, Inc. (NQ: BIIB )

274.04 USD +1.93 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 66.83 67.25 66.45 67.05 1,146,412 +0.25(+0.37%)
Dec 30, 2010 66.45 66.97 66.45 66.80 1,031,373 +0.16(+0.24%)
Dec 29, 2010 66.87 66.95 66.59 66.64 752,596 +0.00(+0.00%)
Dec 28, 2010 66.86 67.20 66.53 66.64 866,341 -0.28(-0.42%)
Dec 27, 2010 67.19 67.29 66.36 66.92 959,297 -0.30(-0.45%)
Dec 23, 2010 67.54 67.74 67.02 67.22 1,229,307 -0.48(-0.71%)
Dec 22, 2010 68.06 68.25 67.62 67.70 1,079,393 -0.52(-0.76%)
Dec 21, 2010 68.21 68.48 68.00 68.22 1,041,128 +0.24(+0.35%)
Dec 20, 2010 68.24 68.38 67.31 67.98 1,667,339 -0.16(-0.23%)
Dec 17, 2010 67.91 68.60 67.75 68.14 4,461,750 +0.22(+0.32%)
Dec 16, 2010 65.95 68.00 65.84 67.92 1,967,721 +1.86(+2.82%)
Dec 15, 2010 65.44 66.27 65.29 66.06 2,649,451 +0.32(+0.49%)
Dec 14, 2010 66.14 66.31 65.52 65.74 2,164,824 -0.15(-0.23%)
Dec 13, 2010 66.19 66.42 65.79 65.89 1,794,751 -0.41(-0.62%)
Dec 10, 2010 66.30 66.70 66.21 66.30 1,786,145 -0.07(-0.11%)
Dec 09, 2010 65.05 66.79 65.00 66.37 2,839,092 -0.99(-1.47%)
Dec 08, 2010 67.30 67.63 67.03 67.36 1,639,620 +0.25(+0.37%)
Dec 07, 2010 67.20 67.27 66.82 67.11 1,722,098 +0.40(+0.60%)
Dec 06, 2010 66.84 67.08 66.28 66.71 1,023,489 -0.29(-0.43%)
Dec 03, 2010 66.93 67.31 66.56 67.00 1,466,562 -0.08(-0.12%)
Dec 02, 2010 65.51 67.09 65.35 67.08 1,707,790 +1.71(+2.62%)
Dec 01, 2010 64.89 66.07 64.63 65.37 2,421,860 +1.40(+2.19%)
Nov 30, 2010 64.06 64.54 63.85 63.97 3,321,130 -0.75(-1.16%)
Nov 29, 2010 64.80 65.00 63.77 64.72 1,578,179 -0.61(-0.93%)
Nov 26, 2010 65.00 65.52 64.85 65.33 673,384 +0.00(+0.00%)
Nov 24, 2010 64.45 65.33 65.33 65.33 1,619,078 +1.51(+2.37%)
Nov 23, 2010 64.57 64.81 63.58 63.82 1,608,383 -1.04(-1.60%)
Nov 22, 2010 64.85 65.39 64.21 64.86 1,324,677 -0.05(-0.08%)
Nov 19, 2010 64.88 65.44 64.62 64.91 2,030,663 +0.13(+0.20%)
Nov 18, 2010 64.62 65.60 64.52 64.78 1,667,746 +0.26(+0.40%)
Nov 17, 2010 64.26 64.92 63.94 64.52 1,466,618 +0.19(+0.30%)
Nov 16, 2010 63.56 65.53 63.56 64.33 1,950,539 -1.13(-1.73%)
Nov 15, 2010 64.85 66.43 64.74 65.46 2,652,871 +0.96(+1.49%)
Nov 12, 2010 64.22 64.61 63.56 64.50 2,213,273 -0.23(-0.36%)
Nov 11, 2010 64.70 65.43 64.21 64.73 2,513,652 -0.22(-0.34%)
Nov 10, 2010 63.28 64.97 62.99 64.95 4,249,289 +1.56(+2.46%)
Nov 09, 2010 62.91 63.41 62.72 63.39 2,558,793 +0.36(+0.57%)
Nov 08, 2010 62.45 63.17 62.12 63.03 1,983,406 +0.25(+0.40%)
Nov 05, 2010 62.49 62.80 61.82 62.78 2,736,039 +0.28(+0.45%)
Nov 04, 2010 62.32 62.98 61.82 62.50 3,722,897 -0.50(-0.79%)
Nov 03, 2010 63.09 63.33 62.67 63.00 2,673,208 +0.00(+0.00%)
Nov 02, 2010 63.16 63.32 62.59 63.00 1,818,472 +0.45(+0.72%)
Nov 01, 2010 62.89 63.50 62.41 62.55 2,263,301 -0.16(-0.26%)
Oct 29, 2010 63.58 64.06 62.63 62.71 3,423,042 -1.14(-1.79%)
Oct 28, 2010 62.60 64.92 62.26 63.85 5,745,659 +1.37(+2.19%)
Oct 27, 2010 59.76 62.62 59.66 62.48 3,934,791 +2.58(+4.31%)
Oct 25, 2010 59.13 60.19 59.01 59.90 3,173,511 +1.15(+1.96%)
Oct 22, 2010 58.54 58.97 58.15 58.75 1,348,550 +0.44(+0.75%)
Oct 21, 2010 58.52 58.75 57.58 58.31 1,527,558 -0.35(-0.60%)
Oct 20, 2010 58.02 59.21 57.73 58.66 2,187,017 +0.39(+0.67%)
Oct 19, 2010 58.39 58.88 57.73 58.27 2,128,808 -0.26(-0.44%)
Oct 18, 2010 57.38 58.55 57.26 58.53 1,592,030 +0.87(+1.51%)
Oct 15, 2010 57.24 57.67 56.67 57.66 2,367,369 +0.68(+1.19%)
Oct 14, 2010 56.93 57.24 56.49 56.98 1,461,417 -0.21(-0.37%)
Oct 13, 2010 56.99 57.49 56.73 57.19 1,367,386 +0.26(+0.46%)
Oct 12, 2010 57.06 57.10 55.98 56.93 1,755,665 -0.13(-0.23%)
Oct 11, 2010 57.49 57.64 56.83 57.06 1,317,163 -0.53(-0.92%)
Oct 08, 2010 57.05 58.20 56.92 57.59 2,185,332 +0.35(+0.61%)
Oct 07, 2010 56.63 57.38 56.22 57.24 1,490,168 +0.61(+1.08%)
Oct 06, 2010 57.32 57.34 56.20 56.63 2,118,920 -0.90(-1.56%)
Oct 05, 2010 56.99 57.86 56.66 57.53 2,021,562 +0.87(+1.54%)
Oct 04, 2010 56.75 57.49 56.41 56.66 2,501,390 +0.13(+0.23%)
Oct 01, 2010 56.00 56.55 55.63 56.53 2,598,986 +0.41(+0.73%)
Sep 30, 2010 55.71 56.34 55.47 56.12 2,943,335 +0.76(+1.37%)
Sep 29, 2010 55.48 55.74 54.93 55.36 2,482,174 -0.06(-0.11%)
Sep 28, 2010 55.17 56.20 54.38 55.42 2,834,531 +0.63(+1.15%)
Sep 27, 2010 56.25 56.33 54.74 54.79 2,293,951 -1.63(-2.89%)
Sep 24, 2010 55.77 56.78 55.66 56.42 2,947,037 +1.18(+2.14%)
Sep 23, 2010 54.62 55.80 54.13 55.24 3,206,804 +0.38(+0.69%)
Sep 22, 2010 54.80 56.10 54.48 54.86 8,028,351 -3.37(-5.79%)
Sep 21, 2010 57.64 58.28 57.21 58.23 2,373,159 +0.43(+0.74%)
Sep 20, 2010 58.00 58.22 57.26 57.80 2,352,794 -0.12(-0.21%)
Sep 17, 2010 57.76 58.33 57.55 57.92 3,226,768 -0.50(-0.86%)
Sep 15, 2010 57.45 58.52 57.45 58.42 1,813,969 +0.51(+0.88%)
Sep 14, 2010 57.50 58.09 57.33 57.91 1,549,089 +0.10(+0.17%)
Sep 13, 2010 57.85 58.00 57.47 57.81 1,464,016 +0.13(+0.23%)
Sep 10, 2010 57.26 57.86 56.95 57.68 1,145,298 +0.67(+1.18%)
Sep 09, 2010 57.23 57.44 56.60 57.01 2,217,374 -0.14(-0.24%)
Sep 08, 2010 56.30 57.27 56.28 57.15 2,203,811 +1.01(+1.80%)
Sep 07, 2010 55.98 56.44 55.67 56.14 2,494,523 -0.10(-0.18%)
Sep 03, 2010 55.66 56.25 55.35 56.24 1,490,935 +0.99(+1.79%)
Sep 02, 2010 55.23 55.49 54.66 55.25 1,358,173 -0.06(-0.11%)
Sep 01, 2010 54.48 55.63 53.97 55.31 1,559,847 +1.51(+2.81%)
Aug 31, 2010 53.80 54.30 53.24 53.80 2,015,444 -0.12(-0.22%)
Aug 30, 2010 54.32 54.83 53.76 53.92 1,325,069 -0.68(-1.25%)
Aug 27, 2010 54.00 54.92 53.14 54.60 1,704,375 +0.69(+1.28%)
Aug 26, 2010 55.50 55.50 53.82 53.91 2,401,290 -1.46(-2.64%)
Aug 25, 2010 53.68 55.73 53.59 55.37 3,217,806 +1.53(+2.84%)
Aug 24, 2010 54.67 54.69 53.60 53.84 1,780,552 -1.07(-1.95%)
Aug 23, 2010 55.47 56.09 54.75 54.91 1,166,541 -0.47(-0.85%)
Aug 20, 2010 55.17 55.67 54.52 55.38 2,368,427 +0.32(+0.58%)
Aug 19, 2010 56.21 56.28 54.68 55.06 2,325,923 -1.46(-2.58%)
Aug 18, 2010 56.27 57.13 55.85 56.52 1,628,916 -0.39(-0.69%)
Aug 17, 2010 56.25 57.38 55.88 56.91 1,954,229 +1.06(+1.90%)
Aug 16, 2010 55.79 56.03 55.16 55.85 1,725,385 -0.09(-0.16%)
Aug 13, 2010 56.08 56.43 55.68 55.94 2,015,393 -0.67(-1.18%)
Aug 12, 2010 55.14 57.06 55.14 56.61 2,313,022 +0.81(+1.45%)
Aug 11, 2010 57.15 57.37 55.58 55.80 2,862,551 -2.06(-3.56%)
Aug 10, 2010 57.20 58.16 56.28 57.86 1,876,922 +0.28(+0.49%)
Aug 09, 2010 57.88 57.88 57.21 57.58 1,382,130 -0.08(-0.14%)
Aug 06, 2010 56.62 57.73 56.03 57.66 2,118,059 +0.50(+0.87%)
Aug 05, 2010 57.10 57.55 56.77 57.16 1,959,547 -0.23(-0.40%)
Aug 04, 2010 57.23 57.90 56.85 57.39 2,730,686 +0.05(+0.09%)
Aug 03, 2010 57.25 57.87 56.96 57.34 3,251,847 +0.15(+0.26%)
Aug 02, 2010 56.59 57.32 56.45 57.19 2,665,101 +1.31(+2.34%)
Jul 30, 2010 54.62 56.30 54.21 55.88 5,113,391 -0.65(-1.15%)
Jul 29, 2010 56.36 57.00 55.46 56.53 3,653,138 +0.61(+1.09%)
Jul 28, 2010 57.58 57.75 55.89 55.92 7,050,113 -1.83(-3.17%)
Jul 27, 2010 57.61 58.06 56.63 57.75 5,557,874 -0.14(-0.24%)
Jul 26, 2010 53.91 58.16 53.91 57.89 7,694,102 +4.42(+8.27%)
Jul 23, 2010 55.88 56.48 52.40 53.47 7,235,481 -2.70(-4.81%)
Jul 22, 2010 55.18 56.49 55.11 56.17 3,925,131 +1.20(+2.18%)
Jul 21, 2010 54.15 56.40 53.59 54.97 6,490,155 +0.95(+1.76%)
Jul 20, 2010 52.65 54.13 51.74 54.02 4,670,416 +0.84(+1.58%)
Jul 19, 2010 52.06 53.32 51.77 53.18 2,853,056 +1.32(+2.55%)
Jul 16, 2010 53.29 53.78 51.84 51.86 3,174,870 -1.57(-2.94%)
Jul 15, 2010 52.99 53.58 52.62 53.43 2,425,904 +0.46(+0.87%)
Jul 14, 2010 52.40 53.00 52.29 52.97 1,766,013 +0.29(+0.55%)
Jul 13, 2010 51.87 52.96 51.86 52.68 2,178,030 +1.02(+1.97%)
Jul 12, 2010 51.09 52.00 51.05 51.66 1,949,093 -0.05(-0.10%)
Jul 09, 2010 51.09 51.77 50.75 51.71 2,697,350 +0.86(+1.69%)
Jul 08, 2010 49.96 51.00 49.85 50.85 2,883,324 +1.01(+2.03%)
Jul 07, 2010 48.35 49.91 48.18 49.84 2,653,827 +1.46(+3.02%)
Jul 06, 2010 49.68 49.68 48.09 48.38 4,233,614 -1.04(-2.10%)
Jul 02, 2010 47.50 50.91 47.50 49.42 9,247,551 +2.69(+5.76%)
Jul 01, 2010 47.70 47.76 46.15 46.73 4,042,415 -0.72(-1.52%)
Jun 30, 2010 48.51 49.05 47.43 47.45 3,765,496 -1.25(-2.57%)
Jun 29, 2010 49.04 49.09 48.09 48.70 2,694,881 -0.87(-1.76%)
Jun 25, 2010 49.50 50.28 49.18 49.57 8,681,162 +0.19(+0.38%)
Jun 24, 2010 49.46 49.88 49.07 49.38 1,879,881 -0.31(-0.62%)
Jun 23, 2010 49.44 49.88 49.22 49.69 1,805,400 +0.15(+0.30%)
Jun 22, 2010 49.73 50.55 49.46 49.54 2,456,691 +0.05(+0.10%)
Jun 21, 2010 50.02 50.28 49.39 49.49 2,624,241 -0.37(-0.74%)
Jun 18, 2010 49.12 50.15 49.10 49.86 5,777,602 +0.85(+1.73%)
Jun 17, 2010 48.22 49.09 48.22 49.01 2,753,890 +0.66(+1.37%)
Jun 16, 2010 47.92 48.47 47.77 48.35 1,993,160 +0.23(+0.48%)
Jun 15, 2010 47.12 48.18 46.93 48.12 3,091,385 +1.33(+2.84%)
Jun 14, 2010 46.43 47.48 46.38 46.79 3,086,984 +0.57(+1.23%)
Jun 11, 2010 47.39 47.62 45.96 46.22 5,929,648 -1.92(-3.99%)
Jun 10, 2010 47.72 48.26 47.29 48.14 2,931,496 +1.06(+2.25%)
Jun 09, 2010 47.10 47.80 46.37 47.08 2,906,726 +0.23(+0.49%)
Jun 08, 2010 48.20 48.23 46.56 46.85 4,021,154 -0.79(-1.66%)
Jun 07, 2010 48.05 48.27 47.63 47.64 2,879,049 -0.20(-0.42%)
Jun 04, 2010 48.50 48.84 47.77 47.84 3,968,839 -1.41(-2.86%)
Jun 03, 2010 48.25 49.34 48.09 49.25 3,064,499 +0.90(+1.86%)
Jun 02, 2010 47.20 48.43 46.98 48.35 3,027,144 +1.13(+2.39%)
Jun 01, 2010 47.25 48.10 46.98 47.22 3,682,376 -0.21(-0.44%)
May 28, 2010 48.28 48.44 47.43 47.43 4,610,119 -0.85(-1.76%)
May 27, 2010 47.94 48.30 47.40 48.28 3,515,528 +0.92(+1.94%)
May 26, 2010 48.09 48.74 47.32 47.36 3,714,860 -0.99(-2.05%)
May 25, 2010 47.77 48.43 47.10 48.35 2,703,095 +0.08(+0.17%)
May 24, 2010 48.77 48.97 48.23 48.27 3,856,140 -0.71(-1.45%)
May 21, 2010 48.91 50.01 48.73 48.98 5,046,807 -0.27(-0.55%)
May 20, 2010 49.81 50.31 49.25 49.25 3,825,290 -1.21(-2.40%)
May 19, 2010 50.51 51.04 50.01 50.46 2,533,064 -0.24(-0.47%)
May 18, 2010 50.69 51.25 50.45 50.70 2,410,211 +0.13(+0.26%)
May 17, 2010 49.80 50.68 49.29 50.57 2,257,004 +0.44(+0.88%)
May 14, 2010 51.20 51.36 49.64 50.13 4,029,975 -1.27(-2.47%)
May 13, 2010 51.74 51.89 51.33 51.40 1,670,247 -0.64(-1.23%)
May 12, 2010 51.32 52.06 50.85 52.04 2,375,011 +0.66(+1.28%)
May 11, 2010 51.38 51.71 50.72 51.38 2,877,237 +0.25(+0.49%)
May 10, 2010 51.03 51.80 50.74 51.13 3,245,333 +0.74(+1.47%)
May 07, 2010 49.80 51.02 49.36 50.39 4,704,272 -0.31(-0.61%)
May 06, 2010 52.58 52.58 49.43 50.70 4,393,012 -2.00(-3.80%)
May 05, 2010 52.45 52.91 52.02 52.70 2,492,354 +0.40(+0.76%)
May 04, 2010 53.00 53.09 51.80 52.30 2,288,868 -1.30(-2.43%)
May 03, 2010 53.50 53.92 53.26 53.60 2,057,833 +0.31(+0.58%)
Apr 30, 2010 53.51 54.04 53.13 53.29 3,348,872 -0.02(-0.04%)
Apr 29, 2010 52.23 53.70 51.80 53.31 3,555,905 +1.19(+2.28%)
Apr 28, 2010 52.19 52.68 52.06 52.12 2,421,105 +0.02(+0.04%)
Apr 27, 2010 52.15 53.13 52.02 52.10 3,761,409 -0.15(-0.29%)
Apr 26, 2010 52.35 52.78 52.10 52.25 2,290,812 -0.34(-0.65%)
Apr 23, 2010 52.13 52.63 51.88 52.59 2,519,562 +0.56(+1.08%)
Apr 22, 2010 52.61 52.61 51.62 52.03 4,324,028 -0.69(-1.31%)
Apr 21, 2010 53.40 53.80 52.40 52.72 4,325,160 -1.19(-2.21%)
Apr 20, 2010 54.40 54.97 53.26 53.91 3,520,893 -0.88(-1.61%)
Apr 19, 2010 53.64 55.05 53.50 54.79 3,076,034 +1.15(+2.14%)
Apr 16, 2010 54.20 54.28 53.12 53.64 4,198,031 -0.77(-1.42%)
Apr 15, 2010 54.72 55.03 53.93 54.41 2,795,339 -0.55(-1.00%)
Apr 14, 2010 54.81 55.23 54.05 54.96 4,326,929 -0.11(-0.20%)
Apr 13, 2010 55.78 56.07 54.90 55.07 4,166,094 -0.93(-1.66%)
Apr 12, 2010 56.52 56.52 55.69 56.00 2,397,379 -0.52(-0.92%)
Apr 09, 2010 56.33 56.90 56.30 56.52 2,715,967 +0.09(+0.16%)
Apr 08, 2010 57.30 57.30 56.19 56.43 2,395,339 -0.84(-1.47%)
Apr 07, 2010 57.51 57.77 56.99 57.27 1,869,049 -0.23(-0.40%)
Apr 06, 2010 57.42 57.89 57.27 57.50 1,422,522 -0.03(-0.05%)
Apr 05, 2010 57.56 57.96 57.13 57.53 1,142,180 +0.01(+0.02%)
Apr 01, 2010 57.80 57.52 57.52 57.52 1,564,700 +0.13(+0.23%)
Mar 31, 2010 57.50 57.94 57.24 57.39 1,620,445 -0.32(-0.55%)
Mar 30, 2010 58.22 58.45 57.50 57.71 2,030,020 -0.71(-1.22%)
Mar 29, 2010 57.92 58.70 57.89 58.42 1,800,615 +0.27(+0.46%)
Mar 26, 2010 58.57 58.76 57.82 58.15 1,347,157 -0.12(-0.21%)
Mar 25, 2010 59.27 59.27 58.27 58.27 2,406,947 -0.58(-0.99%)
Mar 24, 2010 59.76 59.80 58.72 58.85 1,809,125 -0.99(-1.65%)
Mar 23, 2010 59.67 59.94 59.41 59.84 1,232,208 +0.02(+0.03%)
Mar 22, 2010 59.78 60.28 59.57 59.82 2,156,448 +0.19(+0.32%)
Mar 19, 2010 59.82 60.17 58.59 59.63 5,025,244 +0.43(+0.73%)
Mar 18, 2010 59.12 59.35 58.32 59.20 2,511,980 -0.16(-0.27%)
Mar 17, 2010 59.63 59.73 59.23 59.36 1,982,059 -0.37(-0.62%)
Mar 16, 2010 59.23 59.85 58.64 59.73 3,238,165 +0.83(+1.41%)
Mar 15, 2010 58.61 58.99 58.31 58.90 1,407,334 +0.14(+0.24%)
Mar 12, 2010 58.81 58.93 58.08 58.76 1,469,690 -0.02(-0.03%)
Mar 11, 2010 58.55 58.86 57.72 58.78 1,865,690 +0.07(+0.12%)
Mar 10, 2010 57.91 58.96 57.90 58.71 2,248,526 +0.87(+1.50%)
Mar 09, 2010 57.64 58.31 57.53 57.84 2,195,223 +0.17(+0.29%)
Mar 08, 2010 56.99 58.48 56.91 57.67 3,064,885 +0.46(+0.80%)
Mar 05, 2010 56.67 57.21 56.61 57.21 1,526,500 +0.55(+0.97%)
Mar 04, 2010 56.79 56.90 56.34 56.66 1,377,865 -0.13(-0.23%)
Mar 03, 2010 57.26 57.59 56.71 56.79 1,990,423 -0.52(-0.91%)
Mar 02, 2010 56.54 57.47 56.52 57.31 2,530,769 +0.53(+0.93%)
Mar 01, 2010 55.48 56.90 55.34 56.78 2,567,811 +1.77(+3.22%)
Feb 26, 2010 54.81 55.19 54.54 55.01 2,847,088 +0.12(+0.22%)
Feb 25, 2010 54.30 54.97 54.03 54.89 2,826,156 -0.40(-0.72%)
Feb 24, 2010 55.30 55.95 54.74 55.29 5,287,983 +0.04(+0.07%)
Feb 23, 2010 55.63 56.12 54.85 55.25 2,910,532 -0.42(-0.75%)
Feb 22, 2010 56.53 56.66 55.53 55.67 2,170,243 -0.94(-1.66%)
Feb 19, 2010 55.88 56.99 55.49 56.61 3,056,983 +0.63(+1.13%)
Feb 18, 2010 56.03 56.37 55.80 55.98 2,593,429 -0.25(-0.44%)
Feb 17, 2010 55.31 56.26 55.31 56.23 2,448,399 +1.11(+2.01%)
Feb 16, 2010 55.55 55.77 54.92 55.12 3,276,983 -0.09(-0.16%)
Feb 12, 2010 55.08 55.21 55.21 55.21 2,954,300 -0.48(-0.86%)
Feb 11, 2010 54.12 55.92 53.92 55.69 2,824,131 +1.30(+2.39%)
Feb 10, 2010 54.20 54.91 54.07 54.39 2,562,612 +0.30(+0.55%)
Feb 09, 2010 53.88 54.88 53.33 54.09 2,964,960 +1.25(+2.37%)
Feb 08, 2010 53.54 53.56 52.47 52.84 2,852,344 -0.69(-1.29%)
Feb 05, 2010 53.14 53.70 52.23 53.53 3,638,695 +0.43(+0.81%)
Feb 04, 2010 54.17 54.46 52.99 53.10 2,799,533 -1.50(-2.75%)
Feb 03, 2010 54.52 54.81 54.03 54.60 2,155,645 -0.34(-0.62%)
Feb 02, 2010 53.76 54.95 53.24 54.94 2,178,446 +1.03(+1.91%)
Feb 01, 2010 53.41 53.93 52.98 53.91 2,481,606 +0.17(+0.32%)
Jan 29, 2010 53.31 53.91 53.01 53.74 3,127,828 +0.47(+0.88%)
Jan 28, 2010 54.28 54.51 52.60 53.27 3,314,022 -0.31(-0.58%)
Jan 27, 2010 52.47 53.62 52.37 53.58 2,963,748 +0.58(+1.09%)
Jan 26, 2010 52.52 53.11 52.16 53.00 2,346,683 +0.33(+0.63%)
Jan 25, 2010 53.22 53.50 52.17 52.67 2,265,231 -0.39(-0.74%)
Jan 22, 2010 53.19 53.71 52.60 53.06 3,167,791 -0.15(-0.28%)
Jan 21, 2010 54.53 54.53 52.67 53.21 4,704,257 -1.51(-2.76%)
Jan 20, 2010 55.03 55.37 54.01 54.72 2,634,095 -0.51(-0.92%)
Jan 19, 2010 54.29 55.31 54.29 55.23 2,941,472 +1.05(+1.94%)
Jan 15, 2010 54.06 54.18 54.18 54.18 2,997,200 -0.18(-0.33%)
Jan 14, 2010 53.81 54.36 53.59 54.36 1,769,827 +0.28(+0.52%)
Jan 13, 2010 53.33 54.33 52.96 54.08 2,130,512 +0.83(+1.56%)
Jan 12, 2010 53.66 54.03 52.94 53.25 3,242,899 -0.65(-1.21%)
Jan 11, 2010 54.10 54.35 53.53 53.90 1,813,289 -0.18(-0.33%)
Jan 08, 2010 53.00 54.33 52.81 54.08 2,996,638 +1.09(+2.06%)
Jan 07, 2010 53.23 53.50 52.46 52.99 3,659,834 -0.44(-0.82%)
Jan 06, 2010 53.10 53.70 52.80 53.43 5,504,923 +0.05(+0.09%)
Jan 05, 2010 54.72 55.00 53.00 53.38 4,899,370 -0.26(-0.48%)
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.