MENU

Biogen Idec (NQ: BIIB )

291.90 -13.25 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 318.57 318.57 318.57 0 -1.76(-0.55%)
Dec 28, 2017 320.60 322.38 319.26 320.33 659,971 +0.26(+0.08%)
Dec 27, 2017 319.93 322.25 318.87 320.07 600,908 +0.29(+0.09%)
Dec 26, 2017 319.45 320.14 316.25 319.78 653,939 +0.28(+0.09%)
Dec 22, 2017 323.16 323.50 318.76 319.50 886,954 -3.02(-0.94%)
Dec 21, 2017 319.75 328.60 319.05 322.52 2,209,702 -10.95(-3.28%)
Dec 20, 2017 330.75 335.80 329.30 333.47 1,276,511 +6.45(+1.97%)
Dec 19, 2017 326.13 328.38 324.00 327.02 802,649 +1.07(+0.33%)
Dec 18, 2017 329.67 330.42 324.54 325.95 990,814 -1.99(-0.61%)
Dec 15, 2017 328.61 330.12 321.73 327.94 2,023,490 +4.39(+1.36%)
Dec 14, 2017 332.00 332.00 321.11 323.55 1,159,089 -7.16(-2.17%)
Dec 13, 2017 328.21 332.85 327.41 330.71 1,095,055 +2.96(+0.90%)
Dec 12, 2017 325.20 327.90 323.84 327.75 747,632 -0.28(-0.09%)
Dec 11, 2017 327.09 330.61 322.66 328.03 1,047,276 +2.26(+0.69%)
Dec 08, 2017 321.00 327.55 319.85 325.77 1,133,930 +6.20(+1.94%)
Dec 07, 2017 315.42 319.91 311.95 319.57 987,076 +4.91(+1.56%)
Dec 06, 2017 319.00 320.58 311.75 314.66 936,061 -5.21(-1.63%)
Dec 05, 2017 317.66 322.25 317.66 319.87 915,127 +2.47(+0.78%)
Dec 04, 2017 319.20 321.75 315.56 317.40 908,712 -1.95(-0.61%)
Dec 01, 2017 320.70 323.07 316.05 319.35 1,207,790 -2.82(-0.88%)
Nov 30, 2017 320.69 323.69 317.76 322.17 1,181,877 +2.21(+0.69%)
Nov 29, 2017 317.50 321.29 316.23 319.96 1,360,778 +2.82(+0.89%)
Nov 28, 2017 314.12 317.39 312.10 317.14 1,100,667 +5.41(+1.74%)
Nov 27, 2017 310.07 312.45 307.01 311.73 1,353,334 +2.76(+0.89%)
Nov 24, 2017 308.50 310.35 307.27 308.97 514,110 -0.83(-0.27%)
Nov 22, 2017 308.91 311.11 307.15 309.80 733,319 +0.74(+0.24%)
Nov 21, 2017 310.87 311.22 306.11 309.06 1,281,519 -0.40(-0.13%)
Nov 20, 2017 313.60 315.76 309.17 309.46 666,989 -4.51(-1.44%)
Nov 17, 2017 313.47 316.00 310.18 313.97 907,441 -0.01(-0.00%)
Nov 16, 2017 310.72 314.62 309.68 313.98 713,507 +3.70(+1.19%)
Nov 15, 2017 309.69 313.19 308.00 310.28 1,294,004 +0.59(+0.19%)
Nov 14, 2017 313.34 314.44 307.50 309.69 1,214,071 -6.02(-1.91%)
Nov 13, 2017 310.47 316.03 308.57 315.71 1,186,761 +5.27(+1.70%)
Nov 10, 2017 310.10 311.70 306.39 310.44 820,707 +0.48(+0.15%)
Nov 09, 2017 312.00 313.97 308.90 309.96 895,309 -2.62(-0.84%)
Nov 08, 2017 314.81 314.81 311.64 312.58 1,232,077 -0.99(-0.32%)
Nov 07, 2017 315.94 315.98 310.46 313.57 887,460 -1.90(-0.60%)
Nov 06, 2017 314.39 319.40 314.14 315.47 1,065,157 +1.33(+0.42%)
Nov 03, 2017 309.79 314.20 308.21 314.14 827,968 +4.74(+1.53%)
Nov 02, 2017 316.00 319.22 308.59 309.40 1,570,858 -6.33(-2.00%)
Nov 01, 2017 312.75 319.95 311.57 315.73 1,386,122 +4.07(+1.31%)
Oct 31, 2017 315.18 316.86 310.50 311.66 1,201,617 -4.14(-1.31%)
Oct 30, 2017 307.74 317.67 307.20 315.80 1,469,629 +8.06(+2.62%)
Oct 27, 2017 307.45 309.60 305.00 307.74 1,679,757 +0.10(+0.03%)
Oct 26, 2017 310.00 313.57 305.12 307.64 1,905,260 -7.00(-2.22%)
Oct 25, 2017 317.96 320.25 313.00 314.64 1,879,929 -1.09(-0.35%)
Oct 24, 2017 319.00 321.00 301.81 315.73 5,849,044 -12.82(-3.90%)
Oct 23, 2017 335.25 335.51 327.83 328.55 1,884,798 -9.55(-2.82%)
Oct 20, 2017 343.00 343.31 334.05 338.10 1,909,267 -4.32(-1.26%)
Oct 19, 2017 343.40 346.11 338.11 342.42 1,291,847 -2.16(-0.63%)
Oct 18, 2017 346.56 348.84 343.54 344.58 1,247,013 +0.11(+0.03%)
Oct 17, 2017 343.12 348.65 339.69 344.47 1,616,264 +8.79(+2.62%)
Oct 16, 2017 337.73 344.37 333.17 335.68 1,176,589 -1.96(-0.58%)
Oct 13, 2017 333.26 338.94 332.07 337.64 1,360,299 +4.33(+1.30%)
Oct 12, 2017 332.93 334.32 330.04 333.31 1,120,224 +0.12(+0.04%)
Oct 11, 2017 332.12 333.33 329.27 333.19 938,930 +0.36(+0.11%)
Oct 10, 2017 328.55 332.87 328.25 332.83 1,003,834 +3.82(+1.16%)
Oct 09, 2017 327.46 332.24 326.32 329.01 902,443 +1.53(+0.47%)
Oct 06, 2017 325.21 328.50 324.60 327.48 1,038,975 +0.74(+0.23%)
Oct 05, 2017 320.72 330.98 320.28 326.74 2,159,738 +11.82(+3.75%)
Oct 04, 2017 313.57 316.55 306.00 314.92 1,067,637 -2.47(-0.78%)
Oct 03, 2017 317.11 317.80 313.91 317.39 850,868 +1.22(+0.39%)
Oct 02, 2017 315.19 317.13 313.12 316.17 1,673,993 +3.05(+0.97%)
Sep 29, 2017 309.09 313.60 303.00 313.12 1,647,552 +3.12(+1.01%)
Sep 28, 2017 312.75 314.57 308.88 310.00 957,166 -2.80(-0.90%)
Sep 27, 2017 318.57 318.75 311.74 312.80 1,086,353 -4.26(-1.34%)
Sep 26, 2017 318.21 320.50 314.00 317.06 944,261 -0.45(-0.14%)
Sep 25, 2017 318.28 321.50 316.96 317.51 1,284,583 -0.95(-0.30%)
Sep 22, 2017 311.30 319.34 311.30 318.46 988,098 +3.43(+1.09%)
Sep 21, 2017 316.39 317.96 314.44 315.03 934,729 -3.97(-1.24%)
Sep 20, 2017 318.61 321.60 316.52 319.00 849,480 +1.07(+0.34%)
Sep 19, 2017 318.43 319.44 316.46 317.93 779,263 -0.25(-0.08%)
Sep 18, 2017 321.50 321.81 317.60 318.18 1,001,770 -3.08(-0.96%)
Sep 15, 2017 324.91 325.99 320.37 321.26 2,235,370 -2.40(-0.74%)
Sep 14, 2017 323.07 326.20 319.59 323.66 1,136,430 -0.39(-0.12%)
Sep 13, 2017 329.57 330.00 323.40 324.05 1,160,915 -5.64(-1.71%)
Sep 12, 2017 329.82 324.44 329.69 1,045,577 +3.15(+0.96%)
Sep 11, 2017 329.60 329.95 322.82 326.54 1,299,791 +0.21(+0.06%)
Sep 08, 2017 326.73 329.84 323.69 326.33 1,429,845 +2.43(+0.75%)
Sep 07, 2017 317.36 325.77 315.00 323.90 1,571,526 +6.54(+2.06%)
Sep 06, 2017 317.48 321.90 314.28 317.36 1,535,298 +1.53(+0.48%)
Sep 05, 2017 318.63 319.82 312.54 315.83 1,660,539 -5.18(-1.61%)
Sep 01, 2017 317.16 322.12 313.68 321.01 2,083,874 +4.45(+1.41%)
Aug 31, 2017 304.59 316.85 304.19 316.56 2,503,587 +12.81(+4.22%)
Aug 30, 2017 291.46 305.49 291.46 303.75 1,916,745 +10.17(+3.46%)
Aug 29, 2017 289.36 293.80 289.36 293.58 903,293 +1.28(+0.44%)
Aug 28, 2017 288.12 295.50 287.00 292.30 1,447,690 +7.24(+2.54%)
Aug 25, 2017 287.31 289.85 284.89 285.06 900,469 -0.39(-0.14%)
Aug 24, 2017 283.66 285.80 281.80 285.45 801,483 +2.81(+0.99%)
Aug 23, 2017 286.00 286.00 282.26 282.64 1,047,374 -4.08(-1.42%)
Aug 22, 2017 284.13 288.15 283.11 286.72 944,892 +3.57(+1.26%)
Aug 21, 2017 280.95 284.05 280.60 283.15 850,262 +1.38(+0.49%)
Aug 18, 2017 283.31 285.67 281.65 281.77 814,072 -2.65(-0.93%)
Aug 17, 2017 293.07 294.00 284.29 284.42 1,590,602 -9.66(-3.28%)
Aug 16, 2017 291.16 296.91 290.29 294.08 1,684,010 +6.16(+2.14%)
Aug 15, 2017 287.10 289.71 285.51 287.92 861,688 +1.87(+0.65%)
Aug 14, 2017 285.08 286.58 284.00 286.05 786,776 +2.37(+0.84%)
Aug 11, 2017 282.40 285.90 281.29 283.68 727,172 +2.53(+0.90%)
Aug 10, 2017 286.72 287.11 280.88 281.15 1,377,956 -7.59(-2.63%)
Aug 09, 2017 285.79 289.47 285.73 288.74 777,522 -0.52(-0.18%)
Aug 08, 2017 291.18 291.70 288.50 289.26 921,570 -1.75(-0.60%)
Aug 07, 2017 289.18 291.17 288.17 291.01 1,035,630 +2.74(+0.95%)
Aug 04, 2017 286.89 288.63 284.45 288.27 745,982 +2.18(+0.76%)
Aug 03, 2017 288.85 289.01 285.00 286.09 882,802 -1.91(-0.66%)
Aug 02, 2017 290.15 291.62 287.17 288.00 1,279,405 -3.15(-1.08%)
Aug 01, 2017 290.80 291.86 289.55 291.15 1,194,624 +1.56(+0.54%)
Jul 31, 2017 287.60 290.96 287.59 289.59 1,281,117 +2.15(+0.75%)
Jul 28, 2017 287.48 289.16 284.00 287.44 869,157 -0.51(-0.18%)
Jul 27, 2017 295.14 296.70 285.13 287.95 1,721,531 -7.66(-2.59%)
Jul 26, 2017 288.55 296.95 285.02 295.61 3,014,283 +12.65(+4.47%)
Jul 25, 2017 290.01 291.91 280.24 282.96 3,109,869 -1.74(-0.61%)
Jul 24, 2017 283.00 285.35 280.01 284.70 1,475,689 +1.78(+0.63%)
Jul 21, 2017 280.25 283.00 280.02 282.92 985,437 +1.48(+0.53%)
Jul 20, 2017 282.18 284.32 280.75 281.44 1,049,150 -0.51(-0.18%)
Jul 19, 2017 283.52 285.84 280.51 281.95 1,103,424 -0.65(-0.23%)
Jul 18, 2017 283.01 283.68 280.31 282.60 1,126,696 -0.05(-0.02%)
Jul 17, 2017 280.10 284.31 279.51 282.65 1,531,778 +1.84(+0.66%)
Jul 14, 2017 279.74 281.34 277.77 280.81 920,995 +2.45(+0.88%)
Jul 13, 2017 276.04 280.75 272.61 278.36 1,422,679 +3.28(+1.19%)
Jul 12, 2017 274.15 276.45 272.33 275.08 1,406,511 +3.32(+1.22%)
Jul 11, 2017 273.10 274.10 269.50 271.76 923,109 -1.82(-0.67%)
Jul 10, 2017 273.50 274.08 270.31 273.58 942,132 -0.35(-0.13%)
Jul 07, 2017 271.90 274.86 270.80 273.93 906,260 +1.97(+0.72%)
Jul 06, 2017 275.57 276.89 271.00 271.96 1,309,650 -5.75(-2.07%)
Jul 05, 2017 272.97 278.37 272.61 277.71 1,326,089 +5.19(+1.90%)
Jul 03, 2017 275.11 272.12 272.52 612,455 +1.16(+0.43%)
Jun 30, 2017 273.70 274.59 269.58 271.36 1,372,952 -0.52(-0.19%)
Jun 29, 2017 275.00 275.20 268.91 271.88 1,035,244 -2.76(-1.00%)
Jun 28, 2017 271.25 275.51 269.09 274.64 1,172,506 +3.39(+1.25%)
Jun 27, 2017 279.00 279.40 271.20 271.25 1,731,438 -8.56(-3.06%)
Jun 26, 2017 281.74 282.89 277.64 279.81 1,279,545 -0.51(-0.18%)
Jun 23, 2017 277.58 280.32 2,439,595 -0.25(-0.09%)
Jun 22, 2017 279.86 284.21 278.30 280.57 2,838,940 +1.97(+0.71%)
Jun 21, 2017 266.11 279.81 266.11 278.60 3,157,867 +12.60(+4.74%)
Jun 20, 2017 260.82 269.00 259.61 266.00 2,250,159 +5.46(+2.10%)
Jun 19, 2017 253.23 262.28 252.94 260.54 1,954,569 +8.80(+3.50%)
Jun 16, 2017 255.49 256.77 250.89 251.74 2,427,665 -3.28(-1.29%)
Jun 15, 2017 253.60 255.76 253.15 255.02 1,443,689 +1.65(+0.65%)
Jun 14, 2017 255.56 257.38 250.88 253.37 3,067,556 -8.05(-3.08%)
Jun 13, 2017 261.97 262.12 259.55 261.42 1,311,921 -0.69(-0.26%)
Jun 12, 2017 260.23 265.48 259.57 262.11 1,576,747 +2.22(+0.85%)
Jun 09, 2017 256.31 262.37 254.87 259.89 1,575,879 +2.72(+1.06%)
Jun 08, 2017 255.25 258.11 254.65 257.17 1,141,228 +1.74(+0.68%)
Jun 07, 2017 257.71 258.57 255.11 255.43 1,152,350 -1.73(-0.67%)
Jun 06, 2017 257.06 258.30 254.96 257.16 1,080,719 -1.34(-0.52%)
Jun 05, 2017 257.37 259.04 255.73 258.50 1,579,541 +1.85(+0.72%)
Jun 02, 2017 252.98 258.26 252.14 256.65 1,731,797 +4.27(+1.69%)
Jun 01, 2017 250.03 253.11 248.61 252.38 1,548,036 +4.61(+1.86%)
May 31, 2017 247.31 247.98 244.28 247.77 1,893,540 +1.23(+0.50%)
May 30, 2017 250.40 251.55 246.34 246.54 1,366,755 -4.26(-1.70%)
May 26, 2017 252.59 253.62 250.51 250.80 833,069 -2.17(-0.86%)
May 25, 2017 252.65 254.45 252.00 252.97 1,552,842 -0.36(-0.14%)
May 24, 2017 249.30 254.37 246.12 253.33 2,236,867 +5.23(+2.11%)
May 23, 2017 250.97 250.97 247.97 248.10 1,006,020 -1.94(-0.78%)
May 22, 2017 250.69 251.00 249.00 250.04 1,331,163 -0.05(-0.02%)
May 19, 2017 253.41 254.57 249.71 250.09 1,990,386 -2.72(-1.08%)
May 18, 2017 252.23 254.15 251.59 252.81 1,242,574 +1.47(+0.58%)
May 17, 2017 255.38 256.14 251.17 251.34 1,413,544 -6.30(-2.45%)
May 16, 2017 259.44 260.62 256.60 257.64 1,049,703 -0.89(-0.34%)
May 15, 2017 253.97 259.95 253.97 258.53 1,653,636 +3.69(+1.45%)
May 12, 2017 255.41 256.30 253.30 254.84 1,119,765 +0.69(+0.27%)
May 11, 2017 257.27 258.19 252.69 254.15 1,850,635 -3.77(-1.46%)
May 10, 2017 260.63 262.00 257.02 257.92 1,503,521 -3.36(-1.29%)
May 09, 2017 260.99 263.66 260.28 261.28 1,159,180 +0.86(+0.33%)
May 08, 2017 262.52 263.60 259.99 260.42 1,985,447 -1.73(-0.66%)
May 05, 2017 268.32 269.50 261.00 262.15 1,914,093 -6.45(-2.40%)
May 04, 2017 271.13 272.53 267.61 268.60 1,143,364 -2.76(-1.02%)
May 03, 2017 271.44 272.50 270.09 271.36 929,007 +0.02(+0.01%)
May 02, 2017 271.51 273.25 269.72 271.34 1,384,341 +0.31(+0.11%)
May 01, 2017 271.35 273.81 270.50 271.03 1,151,074 -0.18(-0.07%)
Apr 28, 2017 277.09 277.28 271.06 271.21 1,803,391 -5.36(-1.94%)
Apr 27, 2017 279.57 281.22 275.60 276.57 2,268,364 -3.41(-1.22%)
Apr 26, 2017 285.28 286.62 279.57 279.98 2,146,665 -6.91(-2.41%)
Apr 25, 2017 290.00 291.90 285.90 286.89 3,126,229 +10.03(+3.62%)
Apr 24, 2017 274.93 278.69 274.61 276.86 2,007,223 +3.92(+1.44%)
Apr 21, 2017 272.72 274.90 271.62 272.94 1,127,569 +0.48(+0.18%)
Apr 20, 2017 272.20 273.63 270.78 272.46 981,158 +0.52(+0.19%)
Apr 19, 2017 272.72 274.00 271.08 271.94 1,190,333 +0.78(+0.29%)
Apr 18, 2017 273.93 275.18 269.72 271.16 1,379,501 -2.89(-1.05%)
Apr 17, 2017 271.50 274.64 271.00 274.05 1,025,839 +2.17(+0.80%)
Apr 13, 2017 269.09 273.14 267.50 271.88 1,173,771 +2.96(+1.10%)
Apr 12, 2017 270.37 270.64 267.77 268.92 1,058,104 +0.27(+0.10%)
Apr 11, 2017 269.08 270.00 267.10 268.65 1,247,187 -0.65(-0.24%)
Apr 10, 2017 268.68 270.40 268.68 269.30 860,975 +0.57(+0.21%)
Apr 07, 2017 270.60 270.84 267.32 268.73 1,677,602 -2.21(-0.82%)
Apr 06, 2017 270.14 272.60 269.34 270.94 1,623,152 +0.50(+0.18%)
Apr 05, 2017 274.48 274.65 270.07 270.44 1,340,182 -3.80(-1.39%)
Apr 04, 2017 273.00 274.73 272.57 274.24 1,086,219 +1.55(+0.57%)
Apr 03, 2017 274.08 274.79 271.29 272.69 1,589,017 -0.73(-0.27%)
Mar 31, 2017 269.30 275.00 268.02 273.42 2,747,445 +4.36(+1.62%)
Mar 30, 2017 268.69 270.07 267.74 269.06 1,448,814 +0.53(+0.20%)
Mar 29, 2017 273.91 273.91 268.20 268.53 2,631,833 -5.58(-2.04%)
Mar 28, 2017 275.59 276.71 272.50 274.11 1,149,367 -1.12(-0.41%)
Mar 27, 2017 272.55 276.71 272.34 275.23 1,133,652 +0.41(+0.15%)
Mar 24, 2017 277.08 278.10 272.87 274.82 1,368,217 -0.59(-0.21%)
Mar 23, 2017 277.03 279.39 274.69 275.41 1,604,907 -2.46(-0.89%)
Mar 22, 2017 276.43 278.54 274.93 277.87 1,333,553 +2.08(+0.75%)
Mar 21, 2017 276.40 284.71 274.54 275.79 3,841,567 +0.99(+0.36%)
Mar 20, 2017 276.86 278.61 272.97 274.80 1,666,855 -1.29(-0.47%)
Mar 17, 2017 276.07 280.61 274.61 276.09 3,140,208 -2.87(-1.03%)
Mar 16, 2017 285.01 285.43 275.70 278.96 3,870,727 -13.68(-4.67%)
Mar 15, 2017 293.14 294.56 289.39 292.64 1,376,048 +0.17(+0.06%)
Mar 14, 2017 292.27 293.39 290.18 292.47 797,900 -0.48(-0.16%)
Mar 13, 2017 291.55 293.85 290.15 292.95 1,291,673 +0.71(+0.24%)
Mar 10, 2017 293.31 293.90 289.45 292.24 1,303,701 -0.82(-0.28%)
Mar 09, 2017 291.27 294.92 290.44 293.06 1,281,160 -1.03(-0.35%)
Mar 08, 2017 290.18 294.82 288.72 294.09 1,251,641 +2.99(+1.03%)
Mar 07, 2017 293.89 293.89 290.67 291.10 1,298,355 -4.56(-1.54%)
Mar 06, 2017 297.09 297.90 294.40 295.66 1,395,575 -2.19(-0.74%)
Mar 03, 2017 293.12 298.00 293.12 297.85 1,170,895 +4.26(+1.45%)
Mar 02, 2017 293.64 296.93 291.00 293.59 1,279,867 +0.33(+0.11%)
Mar 01, 2017 290.07 294.17 289.14 293.26 1,319,662 +4.66(+1.61%)
Feb 28, 2017 290.13 291.42 287.19 288.60 1,251,266 -2.53(-0.87%)
Feb 27, 2017 285.39 291.25 284.27 291.13 1,292,888 +6.00(+2.10%)
Feb 24, 2017 285.01 285.81 266.00 285.13 1,768,544 +0.38(+0.13%)
Feb 23, 2017 287.75 288.11 283.36 284.75 1,416,260 -2.88(-1.00%)
Feb 22, 2017 287.75 289.43 285.22 287.63 1,044,169 +0.73(+0.25%)
Feb 21, 2017 289.16 289.91 286.22 286.90 1,468,680 -2.04(-0.71%)
Feb 17, 2017 288.94 288.94 288.94 0 -1.19(-0.41%)
Feb 16, 2017 292.50 293.98 287.76 290.13 1,834,885 -2.51(-0.86%)
Feb 15, 2017 284.57 292.89 284.24 292.64 2,601,202 +7.50(+2.63%)
Feb 14, 2017 279.86 286.06 279.01 285.14 2,404,443 +6.23(+2.23%)
Feb 13, 2017 276.28 279.76 275.16 278.91 1,795,505 +4.15(+1.51%)
Feb 10, 2017 270.68 276.41 269.98 274.76 1,648,854 +4.32(+1.60%)
Feb 09, 2017 268.24 271.16 267.74 270.44 1,399,655 +1.70(+0.63%)
Feb 08, 2017 265.43 269.01 265.43 268.74 1,922,644 +2.63(+0.99%)
Feb 07, 2017 269.47 269.67 264.63 266.11 1,546,166 +1.20(+0.45%)
Feb 06, 2017 264.46 265.73 263.18 264.91 1,619,058 +0.24(+0.09%)
Feb 03, 2017 264.98 266.00 261.76 264.67 1,537,510 +0.44(+0.17%)
Feb 02, 2017 263.76 264.52 260.50 264.23 2,733,669 -17.46(-6.20%)
Feb 01, 2017 278.98 282.07 277.51 281.69 1,697,572 +4.45(+1.61%)
Jan 31, 2017 275.01 278.00 271.90 277.24 1,854,966 +1.18(+0.43%)
Jan 30, 2017 278.27 278.90 274.22 276.06 1,300,319 -2.15(-0.77%)
Jan 27, 2017 280.46 281.98 277.29 278.21 1,353,362 -0.68(-0.24%)
Jan 26, 2017 278.00 285.78 277.00 278.89 2,417,699 +5.65(+2.07%)
Jan 25, 2017 274.54 277.78 271.43 273.24 2,787,856 -0.58(-0.21%)
Jan 24, 2017 275.74 278.40 271.47 273.82 1,973,725 -2.20(-0.80%)
Jan 23, 2017 280.35 282.72 275.49 276.02 1,857,978 -4.64(-1.65%)
Jan 20, 2017 282.07 282.56 279.41 280.66 1,979,109 +0.31(+0.11%)
Jan 19, 2017 282.74 284.84 279.23 280.35 1,421,400 -3.26(-1.15%)
Jan 18, 2017 284.79 286.16 282.87 283.61 1,079,696 +0.60(+0.21%)
Jan 17, 2017 284.28 286.35 281.08 283.01 1,971,037 -1.74(-0.61%)
Jan 13, 2017 284.75 284.75 284.75 0 -3.02(-1.05%)
Jan 12, 2017 286.61 288.99 285.04 287.77 1,354,719 +0.66(+0.23%)
Jan 11, 2017 296.95 297.90 285.00 287.11 2,450,038 -10.68(-3.59%)
Jan 10, 2017 300.42 301.42 296.43 297.79 1,406,577 -1.23(-0.41%)
Jan 09, 2017 295.39 300.00 294.41 299.02 1,429,179 +4.02(+1.36%)
Jan 06, 2017 294.59 296.41 292.39 295.00 1,082,512 +1.43(+0.49%)
Jan 05, 2017 294.81 296.32 292.22 293.57 1,318,550 -0.48(-0.16%)
Jan 04, 2017 291.59 296.83 290.04 294.05 1,273,417 +2.34(+0.80%)
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.
TOP
Email a Story