MENU

Biogen Idec (NQ: BIIB )

202.36 -0.18 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 283.58 283.58 283.58 0 -3.45(-1.20%)
Dec 29, 2016 288.96 290.41 285.23 287.03 1,120,839 -2.22(-0.77%)
Dec 28, 2016 291.99 292.11 288.50 289.25 1,035,744 -1.87(-0.64%)
Dec 27, 2016 295.17 296.38 290.75 291.12 1,453,100 +3.59(+1.25%)
Dec 23, 2016 287.53 287.53 287.53 0 +4.46(+1.58%)
Dec 22, 2016 281.83 283.17 280.02 283.07 1,061,841 -0.04(-0.01%)
Dec 21, 2016 285.06 285.65 281.00 283.11 1,377,818 -2.48(-0.87%)
Dec 20, 2016 280.98 286.67 279.13 285.59 2,219,156 +6.82(+2.45%)
Dec 19, 2016 286.59 290.51 272.96 278.77 2,550,620 -7.63(-2.66%)
Dec 16, 2016 287.62 289.09 286.00 286.40 2,273,191 -0.57(-0.20%)
Dec 15, 2016 287.16 288.53 285.02 286.97 1,706,514 +0.72(+0.25%)
Dec 14, 2016 288.21 289.96 285.24 286.25 1,299,232 -1.13(-0.39%)
Dec 13, 2016 286.75 289.50 284.81 287.38 1,580,525 +0.89(+0.31%)
Dec 12, 2016 289.20 290.95 284.07 286.49 1,772,246 -1.28(-0.44%)
Dec 09, 2016 305.24 306.98 281.79 287.77 6,257,682 -1.77(-0.61%)
Dec 08, 2016 285.80 292.97 278.58 289.54 4,768,034 +4.24(+1.49%)
Dec 07, 2016 285.50 288.97 280.50 285.30 1,967,295 -5.86(-2.01%)
Dec 06, 2016 291.75 294.45 290.00 291.16 1,572,611 +0.94(+0.32%)
Dec 05, 2016 298.94 299.89 289.48 290.22 1,867,877 -6.97(-2.35%)
Dec 02, 2016 296.53 299.95 293.04 297.19 1,429,360 +1.41(+0.48%)
Dec 01, 2016 296.32 296.65 293.11 295.78 1,683,672 +1.71(+0.58%)
Nov 30, 2016 303.34 304.30 293.95 294.07 2,164,860 -8.70(-2.87%)
Nov 29, 2016 304.73 307.42 302.53 302.77 1,389,535 -1.01(-0.33%)
Nov 28, 2016 304.36 305.84 301.30 303.78 1,238,559 -1.42(-0.47%)
Nov 25, 2016 306.46 307.15 302.39 305.20 741,587 -0.73(-0.24%)
Nov 23, 2016 305.93 305.93 305.93 0 -12.18(-3.83%)
Nov 22, 2016 320.79 321.00 314.02 318.11 1,522,222 -0.21(-0.07%)
Nov 21, 2016 318.36 320.31 316.51 318.32 1,331,116 +1.32(+0.42%)
Nov 18, 2016 318.86 321.00 313.32 317.00 1,298,399 -2.30(-0.72%)
Nov 17, 2016 318.23 319.29 315.35 319.30 1,457,320 +1.65(+0.52%)
Nov 16, 2016 323.15 325.30 317.39 317.65 1,210,946 -4.93(-1.53%)
Nov 15, 2016 321.55 323.15 314.61 322.58 1,683,433 +1.09(+0.34%)
Nov 14, 2016 319.73 324.83 317.54 321.49 1,564,712 +2.31(+0.72%)
Nov 11, 2016 320.29 322.64 314.47 319.18 1,619,528 -5.22(-1.61%)
Nov 10, 2016 321.95 329.83 319.49 324.40 2,665,729 +4.54(+1.42%)
Nov 09, 2016 312.00 328.98 309.68 319.86 4,271,237 +24.26(+8.21%)
Nov 08, 2016 295.20 299.07 292.55 295.60 1,031,009 -0.02(-0.01%)
Nov 07, 2016 290.64 297.27 289.23 295.62 2,189,951 +18.62(+6.72%)
Nov 04, 2016 269.39 279.93 268.63 277.00 1,307,599 +3.51(+1.28%)
Nov 03, 2016 277.65 278.57 272.98 273.49 1,407,914 -3.77(-1.36%)
Nov 02, 2016 282.31 282.31 277.09 277.26 1,081,865 -5.30(-1.88%)
Nov 01, 2016 280.03 285.18 279.53 282.56 1,371,442 +2.38(+0.85%)
Oct 31, 2016 284.91 285.00 279.23 280.18 1,448,893 -3.46(-1.22%)
Oct 28, 2016 290.29 290.47 280.34 283.64 1,884,480 -7.25(-2.49%)
Oct 27, 2016 298.00 300.78 290.51 290.89 1,554,318 -5.57(-1.88%)
Oct 26, 2016 294.98 301.34 291.30 296.46 2,660,104 +10.46(+3.66%)
Oct 25, 2016 290.84 291.08 285.27 286.00 1,837,946 -4.78(-1.64%)
Oct 24, 2016 292.30 293.40 290.00 290.78 1,087,283 +0.13(+0.04%)
Oct 21, 2016 299.07 299.07 289.78 290.65 1,567,526 -9.01(-3.01%)
Oct 20, 2016 293.85 300.32 293.77 299.66 1,323,709 +4.52(+1.53%)
Oct 19, 2016 296.26 296.54 292.49 295.14 988,160 +0.09(+0.03%)
Oct 18, 2016 292.87 298.57 292.63 295.05 1,153,112 +3.38(+1.16%)
Oct 17, 2016 289.89 293.42 288.25 291.67 1,209,675 +1.17(+0.40%)
Oct 14, 2016 295.63 297.34 290.13 290.50 1,149,803 -3.91(-1.33%)
Oct 13, 2016 289.19 296.62 288.91 294.41 1,571,633 +2.53(+0.87%)
Oct 12, 2016 298.29 299.12 291.49 291.88 1,823,667 -6.42(-2.15%)
Oct 11, 2016 304.13 304.52 296.32 298.30 1,494,576 -6.29(-2.07%)
Oct 10, 2016 308.00 308.70 304.27 304.59 987,241 -1.00(-0.33%)
Oct 07, 2016 307.31 308.00 302.21 305.59 1,525,994 -0.40(-0.13%)
Oct 06, 2016 308.30 309.89 303.92 305.99 865,092 -3.71(-1.20%)
Oct 05, 2016 313.27 313.32 308.60 309.70 977,263 -1.78(-0.57%)
Oct 04, 2016 311.94 314.00 309.88 311.48 914,048 -0.11(-0.04%)
Oct 03, 2016 313.00 313.00 308.85 311.59 996,848 -1.44(-0.46%)
Sep 30, 2016 306.59 314.38 306.05 313.03 2,117,737 +7.25(+2.37%)
Sep 29, 2016 310.17 312.47 304.04 305.78 1,127,408 -4.77(-1.54%)
Sep 28, 2016 315.99 315.99 308.74 310.55 1,018,068 -3.98(-1.27%)
Sep 27, 2016 309.78 315.00 307.50 314.53 1,102,632 +4.71(+1.52%)
Sep 26, 2016 311.70 312.02 308.68 309.82 924,232 -2.76(-0.88%)
Sep 23, 2016 312.58 317.32 312.11 312.58 881,641 -2.23(-0.71%)
Sep 22, 2016 313.07 315.98 311.37 314.81 1,377,967 +2.81(+0.90%)
Sep 21, 2016 309.00 312.39 304.11 312.00 1,527,608 +4.95(+1.61%)
Sep 20, 2016 306.06 308.86 304.00 307.05 1,100,149 +3.55(+1.17%)
Sep 19, 2016 304.83 308.00 303.17 303.50 1,108,254 -1.01(-0.33%)
Sep 16, 2016 303.15 306.29 300.17 304.51 1,874,532 +1.69(+0.56%)
Sep 15, 2016 300.00 304.46 298.01 302.82 1,276,346 +3.03(+1.01%)
Sep 14, 2016 298.34 304.11 298.21 299.79 1,538,707 +2.38(+0.80%)
Sep 13, 2016 300.25 300.76 294.74 297.41 1,829,334 -5.25(-1.73%)
Sep 12, 2016 294.14 303.85 293.83 302.66 1,810,964 +6.56(+2.22%)
Sep 09, 2016 304.62 305.00 296.07 296.10 1,976,236 -11.63(-3.78%)
Sep 08, 2016 311.35 312.44 307.42 307.73 1,482,297 -4.57(-1.46%)
Sep 07, 2016 309.96 313.72 309.96 312.30 1,155,574 +1.63(+0.52%)
Sep 06, 2016 310.43 316.47 309.12 310.67 1,705,351 -2.92(-0.93%)
Sep 02, 2016 311.83 313.59 313.59 313.59 2,230,400 +7.56(+2.47%)
Sep 01, 2016 307.96 309.25 305.02 306.03 1,066,488 +0.40(+0.13%)
Aug 31, 2016 307.68 308.68 304.22 305.63 1,044,744 -2.23(-0.72%)
Aug 30, 2016 305.24 309.00 305.00 307.86 1,070,960 +1.73(+0.57%)
Aug 29, 2016 307.87 309.13 304.79 306.13 1,044,953 -2.04(-0.66%)
Aug 26, 2016 307.21 310.74 304.56 308.17 1,124,177 +1.32(+0.43%)
Aug 25, 2016 309.03 311.97 301.02 306.85 1,669,406 -2.48(-0.80%)
Aug 24, 2016 318.18 321.74 306.73 309.33 1,646,320 -8.84(-2.78%)
Aug 23, 2016 316.81 322.99 315.28 318.17 1,429,298 +1.36(+0.43%)
Aug 22, 2016 316.15 320.82 315.13 316.81 1,317,335 +0.00(+0.00%)
Aug 19, 2016 313.69 319.89 312.38 316.81 1,393,517 +3.43(+1.09%)
Aug 18, 2016 313.57 313.76 312.00 313.38 878,954 -0.44(-0.14%)
Aug 17, 2016 314.17 314.71 311.29 313.82 852,640 +0.40(+0.13%)
Aug 16, 2016 313.27 316.67 312.64 313.42 946,103 +0.03(+0.01%)
Aug 15, 2016 313.40 315.08 310.01 313.39 929,774 -0.55(-0.18%)
Aug 12, 2016 311.99 315.23 311.65 313.94 993,791 -0.55(-0.17%)
Aug 11, 2016 309.47 316.24 309.42 314.49 1,771,115 +5.62(+1.82%)
Aug 10, 2016 315.00 315.00 307.14 308.87 1,236,312 -5.55(-1.77%)
Aug 09, 2016 313.72 316.24 311.80 314.42 1,132,233 +0.77(+0.25%)
Aug 08, 2016 316.02 316.35 309.16 313.65 2,136,783 -2.31(-0.73%)
Aug 05, 2016 316.16 318.91 313.69 315.96 1,358,794 +1.40(+0.45%)
Aug 04, 2016 320.15 320.45 314.01 314.56 2,002,241 -6.78(-2.11%)
Aug 03, 2016 321.77 324.30 310.06 321.34 6,040,387 -8.77(-2.66%)
Aug 02, 2016 302.88 333.65 297.66 330.11 7,797,967 +28.28(+9.37%)
Aug 01, 2016 300.00 307.50 299.06 301.83 3,564,544 +11.90(+4.10%)
Jul 29, 2016 288.85 290.46 286.80 289.93 1,338,487 +0.90(+0.31%)
Jul 28, 2016 288.61 289.98 285.07 289.03 1,454,493 +0.68(+0.24%)
Jul 27, 2016 286.83 288.77 286.08 288.35 1,458,156 +1.31(+0.46%)
Jul 26, 2016 286.00 289.95 285.47 287.04 1,987,081 -0.31(-0.11%)
Jul 25, 2016 287.84 290.58 285.02 287.35 1,977,713 -0.43(-0.15%)
Jul 22, 2016 282.09 290.92 281.38 287.78 3,394,578 +5.33(+1.89%)
Jul 21, 2016 279.76 282.54 274.23 282.45 5,547,989 +20.04(+7.64%)
Jul 20, 2016 259.87 263.16 257.57 262.41 1,829,223 +2.59(+1.00%)
Jul 19, 2016 260.94 262.49 258.16 259.82 1,094,509 -1.68(-0.64%)
Jul 18, 2016 260.04 262.80 257.47 261.50 2,133,040 +1.20(+0.46%)
Jul 15, 2016 254.12 260.45 253.81 260.30 2,404,882 +7.43(+2.94%)
Jul 14, 2016 253.30 253.79 250.02 252.87 1,295,371 +1.68(+0.67%)
Jul 13, 2016 254.24 254.27 250.82 251.19 1,285,359 -2.17(-0.86%)
Jul 12, 2016 253.78 254.85 251.29 253.36 1,175,107 +0.82(+0.32%)
Jul 11, 2016 253.25 255.10 251.12 252.54 1,746,561 +1.24(+0.49%)
Jul 08, 2016 248.63 251.78 247.27 251.30 1,296,446 +4.03(+1.63%)
Jul 07, 2016 247.24 249.66 245.22 247.27 1,140,351 +5.24(+2.17%)
Jul 05, 2016 244.62 244.80 240.07 242.03 1,239,300 -3.03(-1.24%)
Jul 01, 2016 242.57 245.06 245.06 245.06 1,465,500 +3.24(+1.34%)
Jun 30, 2016 239.31 241.90 236.67 241.82 2,093,208 +2.91(+1.22%)
Jun 29, 2016 232.87 239.85 232.00 238.91 2,881,144 +10.39(+4.55%)
Jun 28, 2016 225.68 229.75 225.68 228.52 2,115,685 +3.92(+1.75%)
Jun 27, 2016 227.00 229.54 223.02 224.60 2,929,342 -4.42(-1.93%)
Jun 24, 2016 232.00 235.30 229.00 229.02 2,685,048 -9.60(-4.02%)
Jun 23, 2016 237.18 238.79 235.76 238.62 1,402,896 +4.02(+1.71%)
Jun 22, 2016 233.66 238.48 232.16 234.60 2,622,350 +1.60(+0.69%)
Jun 21, 2016 238.00 238.99 232.99 233.00 1,955,638 -4.39(-1.85%)
Jun 20, 2016 241.00 242.50 237.17 237.39 1,401,107 -0.82(-0.34%)
Jun 17, 2016 242.27 242.27 238.20 238.21 2,219,712 -3.98(-1.64%)
Jun 16, 2016 236.91 243.34 236.59 242.19 1,995,519 +3.28(+1.37%)
Jun 15, 2016 242.38 242.99 238.59 238.91 2,101,563 -2.79(-1.15%)
Jun 14, 2016 243.35 245.01 240.16 241.70 1,696,589 -2.65(-1.08%)
Jun 13, 2016 245.76 248.40 244.04 244.35 1,628,246 -1.78(-0.72%)
Jun 10, 2016 248.15 249.04 244.02 246.13 2,455,325 -4.33(-1.73%)
Jun 09, 2016 253.14 256.19 249.57 250.46 2,860,184 -3.71(-1.46%)
Jun 08, 2016 255.03 256.79 251.47 254.17 3,610,346 +1.31(+0.52%)
Jun 07, 2016 264.45 264.73 250.87 252.86 8,870,482 -36.98(-12.76%)
Jun 06, 2016 290.00 290.74 285.21 289.84 1,618,701 -0.39(-0.13%)
Jun 03, 2016 289.51 292.69 283.79 290.23 1,472,999 +0.50(+0.17%)
Jun 02, 2016 286.88 289.91 286.56 289.73 1,128,675 +2.91(+1.01%)
Jun 01, 2016 287.97 289.95 286.14 286.82 1,418,358 -2.91(-1.00%)
May 31, 2016 285.00 291.63 284.66 289.73 2,146,497 +6.94(+2.45%)
May 27, 2016 282.00 282.79 282.79 282.79 1,262,400 +0.79(+0.28%)
May 26, 2016 279.53 284.28 279.09 282.00 1,829,382 +2.30(+0.82%)
May 25, 2016 273.73 280.07 273.51 279.70 1,796,363 +6.76(+2.48%)
May 24, 2016 266.33 273.42 263.94 272.94 1,560,917 +8.09(+3.05%)
May 23, 2016 263.77 267.18 263.15 264.85 848,539 +1.19(+0.45%)
May 20, 2016 259.31 265.55 259.00 263.66 1,340,393 +4.94(+1.91%)
May 19, 2016 262.80 264.70 256.42 258.72 1,281,160 -5.57(-2.11%)
May 18, 2016 262.65 265.82 262.26 264.29 1,040,753 +0.77(+0.29%)
May 17, 2016 265.15 267.89 263.08 263.52 1,160,998 -2.74(-1.03%)
May 16, 2016 263.03 266.95 262.60 266.26 1,306,115 +4.23(+1.61%)
May 13, 2016 261.41 264.98 260.10 262.03 997,710 -0.68(-0.26%)
May 12, 2016 268.25 270.55 259.59 262.71 1,299,337 -4.54(-1.70%)
May 11, 2016 272.22 273.61 267.00 267.25 971,498 -6.02(-2.20%)
May 10, 2016 271.64 273.61 269.60 273.27 1,031,756 +3.10(+1.15%)
May 09, 2016 264.72 273.14 264.10 270.17 1,425,832 +6.56(+2.49%)
May 06, 2016 263.47 265.87 260.89 263.61 1,202,308 -1.01(-0.38%)
May 05, 2016 263.58 265.40 262.63 264.62 1,105,910 +1.50(+0.57%)
May 04, 2016 271.70 271.75 262.46 263.12 1,788,112 -10.59(-3.87%)
May 03, 2016 272.82 276.61 271.09 273.71 1,603,572 +0.02(+0.01%)
May 02, 2016 274.74 274.99 268.88 273.69 1,359,264 -1.30(-0.47%)
Apr 29, 2016 278.24 280.53 271.39 274.99 1,941,004 -6.09(-2.17%)
Apr 28, 2016 278.00 284.05 277.51 281.08 1,403,303 +1.02(+0.36%)
Apr 27, 2016 281.57 282.00 278.52 280.06 1,099,732 -1.64(-0.58%)
Apr 26, 2016 285.63 285.95 280.67 281.70 1,473,726 -3.15(-1.11%)
Apr 25, 2016 281.57 286.32 281.56 284.85 1,663,573 +2.15(+0.76%)
Apr 22, 2016 280.40 283.54 278.21 282.70 2,355,104 +3.10(+1.11%)
Apr 21, 2016 268.84 280.13 268.84 279.60 3,152,809 +13.71(+5.16%)
Apr 20, 2016 271.92 271.92 263.31 265.89 2,522,218 -5.11(-1.89%)
Apr 19, 2016 273.10 275.98 270.23 271.00 1,397,437 -1.92(-0.70%)
Apr 18, 2016 267.85 273.37 267.04 272.92 1,541,272 +4.42(+1.65%)
Apr 15, 2016 270.56 271.07 265.31 268.50 1,685,157 -2.06(-0.76%)
Apr 14, 2016 270.71 272.00 269.07 270.56 910,058 -1.17(-0.43%)
Apr 13, 2016 269.22 272.77 267.35 271.73 1,394,969 +4.12(+1.54%)
Apr 12, 2016 265.00 268.68 262.27 267.61 1,458,968 +2.42(+0.91%)
Apr 11, 2016 271.57 272.98 264.21 265.19 1,888,514 -5.64(-2.08%)
Apr 08, 2016 275.00 275.16 267.33 270.83 2,135,965 -2.21(-0.81%)
Apr 07, 2016 278.03 280.70 271.15 273.04 2,006,137 -6.53(-2.34%)
Apr 06, 2016 266.33 280.58 266.17 279.57 3,018,616 +13.95(+5.25%)
Apr 05, 2016 262.28 267.75 262.15 265.62 1,700,640 +1.61(+0.61%)
Apr 04, 2016 260.56 266.00 260.04 264.01 2,414,503 +3.47(+1.33%)
Apr 01, 2016 258.83 261.96 257.50 260.54 2,156,239 +0.22(+0.08%)
Mar 31, 2016 255.07 261.40 254.19 260.32 1,550,277 +6.14(+2.42%)
Mar 30, 2016 256.04 257.92 252.63 254.18 1,162,260 -0.50(-0.20%)
Mar 29, 2016 251.68 254.97 246.74 254.68 1,276,632 +2.92(+1.16%)
Mar 28, 2016 255.05 256.71 251.45 251.76 1,018,969 -2.93(-1.15%)
Mar 24, 2016 253.79 254.69 254.69 254.69 1,077,100 -0.55(-0.22%)
Mar 23, 2016 257.00 258.35 253.59 255.24 1,545,596 -4.18(-1.61%)
Mar 22, 2016 252.70 261.38 252.20 259.42 1,562,426 +3.37(+1.32%)
Mar 21, 2016 249.52 257.41 247.01 256.05 1,451,635 +5.27(+2.10%)
Mar 18, 2016 247.83 251.16 243.21 250.78 3,347,878 +4.47(+1.81%)
Mar 17, 2016 250.00 250.03 242.25 246.31 1,894,960 -4.53(-1.81%)
Mar 16, 2016 250.42 256.19 247.61 250.84 1,744,693 +0.51(+0.20%)
Mar 15, 2016 257.47 257.75 248.54 250.33 1,954,690 -7.44(-2.89%)
Mar 14, 2016 258.91 259.89 256.90 257.77 1,242,377 -1.97(-0.76%)
Mar 11, 2016 255.98 260.04 255.10 259.74 1,759,902 +7.77(+3.08%)
Mar 10, 2016 257.00 260.57 251.00 251.97 1,962,810 -3.69(-1.44%)
Mar 09, 2016 261.26 263.28 252.38 255.66 1,892,351 -5.62(-2.15%)
Mar 08, 2016 267.24 269.02 260.78 261.28 1,551,807 -8.24(-3.06%)
Mar 07, 2016 262.14 272.44 261.20 269.52 1,681,125 +5.58(+2.11%)
Mar 04, 2016 269.64 269.68 263.12 263.94 1,640,771 -4.70(-1.75%)
Mar 03, 2016 272.22 272.82 266.14 268.64 1,430,947 -5.02(-1.83%)
Mar 02, 2016 270.17 274.57 268.66 273.66 1,663,913 +2.76(+1.02%)
Mar 01, 2016 261.37 271.01 259.25 270.90 1,926,700 +11.48(+4.43%)
Feb 29, 2016 262.68 265.60 259.18 259.42 1,789,082 -5.07(-1.92%)
Feb 26, 2016 264.06 266.47 260.88 264.49 1,603,838 +2.14(+0.82%)
Feb 25, 2016 261.90 262.84 259.16 262.35 1,520,154 +5.13(+1.99%)
Feb 24, 2016 256.35 257.68 249.01 257.22 1,433,663 -1.77(-0.68%)
Feb 23, 2016 264.81 265.86 257.90 258.99 1,538,253 -6.84(-2.57%)
Feb 22, 2016 265.26 266.00 261.34 265.83 1,218,089 +4.43(+1.69%)
Feb 19, 2016 257.36 263.00 255.12 261.40 1,450,147 +2.35(+0.91%)
Feb 18, 2016 266.60 266.96 258.51 259.05 1,536,137 -6.58(-2.48%)
Feb 17, 2016 256.29 265.86 256.08 265.63 1,921,449 +9.11(+3.55%)
Feb 16, 2016 249.00 257.42 249.00 256.52 2,084,203 +9.30(+3.76%)
Feb 12, 2016 248.78 247.22 247.22 247.22 2,119,500 +2.11(+0.86%)
Feb 11, 2016 246.31 250.01 243.03 245.11 2,171,080 -7.09(-2.81%)
Feb 10, 2016 253.35 257.37 249.28 252.20 1,763,385 +2.21(+0.88%)
Feb 09, 2016 246.54 255.00 243.85 249.99 2,386,855 -0.78(-0.31%)
Feb 08, 2016 260.45 260.45 248.16 250.77 2,757,566 -13.09(-4.96%)
Feb 05, 2016 271.10 272.67 258.46 263.86 2,856,944 -9.41(-3.44%)
Feb 04, 2016 270.16 279.38 269.11 273.27 2,072,953 +2.84(+1.05%)
Feb 03, 2016 267.58 270.74 261.00 270.43 2,086,281 +4.37(+1.64%)
Feb 02, 2016 267.74 271.20 265.16 266.06 1,926,333 -7.39(-2.70%)
Feb 01, 2016 270.34 275.83 269.58 273.45 1,851,008 +0.39(+0.14%)
Jan 29, 2016 268.42 273.90 265.70 273.06 3,080,416 +7.10(+2.67%)
Jan 28, 2016 275.77 276.97 261.70 265.96 3,056,420 -7.30(-2.67%)
Jan 27, 2016 275.05 285.28 270.34 273.26 5,157,178 +13.39(+5.15%)
Jan 26, 2016 262.76 264.48 257.78 259.87 2,107,161 -2.23(-0.85%)
Jan 25, 2016 269.46 271.21 261.30 262.10 1,792,003 -6.82(-2.54%)
Jan 22, 2016 266.36 269.48 264.62 268.92 2,111,804 +6.84(+2.61%)
Jan 21, 2016 269.67 271.05 261.02 262.08 2,530,313 -7.27(-2.70%)
Jan 20, 2016 263.25 272.78 257.66 269.35 2,368,212 -0.50(-0.19%)
Jan 19, 2016 276.98 276.99 264.77 269.85 2,209,644 -3.48(-1.27%)
Jan 15, 2016 271.01 273.33 273.33 273.33 2,579,900 -7.24(-2.58%)
Jan 14, 2016 268.57 283.30 265.37 280.57 2,414,322 +13.32(+4.98%)
Jan 13, 2016 279.42 281.99 267.00 267.25 2,108,120 -11.42(-4.10%)
Jan 12, 2016 281.18 285.56 271.00 278.67 1,833,679 +0.13(+0.05%)
Jan 11, 2016 280.59 283.95 271.66 278.54 2,108,645 -2.05(-0.73%)
Jan 08, 2016 284.65 288.11 280.00 280.59 1,808,881 -3.42(-1.20%)
Jan 07, 2016 286.52 289.74 283.03 284.01 1,844,681 -9.67(-3.29%)
Jan 06, 2016 292.60 296.58 291.01 293.68 1,540,090 -3.02(-1.02%)
Jan 05, 2016 295.38 298.64 293.56 296.70 1,262,011 +2.08(+0.71%)
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