Biogen, Inc. (NQ: BIIB )

281.71 USD +7.69 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.15 36.49 35.50 36.24 3,499,895 +0.26(+0.72%)
Apr 28, 2005 36.41 37.31 35.98 35.98 6,826,228 +0.14(+0.39%)
Apr 27, 2005 36.30 36.45 35.60 35.84 3,544,388 -0.37(-1.02%)
Apr 26, 2005 35.42 36.85 35.27 36.21 4,514,185 +0.86(+2.43%)
Apr 25, 2005 35.70 35.70 35.00 35.35 2,606,480 -0.03(-0.08%)
Apr 22, 2005 35.21 36.36 35.19 35.38 3,298,316 -0.04(-0.11%)
Apr 21, 2005 35.26 35.55 34.92 35.42 2,711,925 +0.62(+1.78%)
Apr 20, 2005 35.42 35.73 34.75 34.80 3,898,609 -0.67(-1.89%)
Apr 19, 2005 35.81 36.12 35.26 35.47 3,575,961 -0.26(-0.73%)
Apr 18, 2005 35.80 36.12 35.60 35.73 3,020,317 -0.06(-0.17%)
Apr 15, 2005 35.66 36.48 35.52 35.79 5,536,888 -0.25(-0.69%)
Apr 14, 2005 36.67 36.84 35.84 36.04 3,399,701 -0.41(-1.12%)
Apr 13, 2005 36.90 37.09 36.27 36.45 6,033,729 -0.25(-0.68%)
Apr 12, 2005 35.78 36.70 35.70 36.70 4,689,195 +0.95(+2.66%)
Apr 11, 2005 35.90 36.79 35.46 35.75 4,450,622 -0.33(-0.91%)
Apr 08, 2005 36.59 36.68 35.95 36.08 3,276,982 -0.45(-1.23%)
Apr 07, 2005 35.50 36.80 35.47 36.53 6,949,640 +1.13(+3.19%)
Apr 06, 2005 35.50 35.79 34.88 35.40 7,843,293 +0.63(+1.81%)
Apr 05, 2005 34.83 35.09 34.34 34.77 4,193,842 +0.16(+0.46%)
Apr 04, 2005 34.68 35.01 34.21 34.61 5,360,289 -0.13(-0.37%)
Apr 01, 2005 34.67 35.34 34.21 34.74 12,637,852 +0.23(+0.67%)
Mar 31, 2005 34.59 35.13 33.85 34.51 41,080,669 -3.84(-10.01%)
Mar 30, 2005 37.91 38.50 37.67 38.35 4,104,300 +0.66(+1.75%)
Mar 29, 2005 38.10 38.70 37.45 37.69 5,129,890 -0.41(-1.08%)
Mar 28, 2005 39.00 39.26 38.10 38.10 3,711,141 -0.70(-1.80%)
Mar 24, 2005 38.65 39.34 38.40 38.80 4,592,340 +0.70(+1.84%)
Mar 23, 2005 38.02 38.71 38.02 38.10 3,633,481 +0.00(+0.00%)
Mar 22, 2005 38.37 38.50 37.93 38.10 7,341,616 -0.17(-0.44%)
Mar 21, 2005 37.99 38.65 37.98 38.27 3,715,661 +0.01(+0.03%)
Mar 18, 2005 38.28 38.61 37.74 38.26 5,885,479 +0.10(+0.26%)
Mar 17, 2005 37.47 38.89 37.47 38.16 10,857,691 +0.97(+2.61%)
Mar 16, 2005 38.02 39.03 34.30 37.19 29,895,519 -0.88(-2.31%)
Mar 15, 2005 39.42 39.90 38.07 38.07 7,265,105 -1.34(-3.40%)
Mar 14, 2005 38.32 39.54 38.05 39.41 6,362,475 +1.38(+3.63%)
Mar 11, 2005 38.80 39.19 38.00 38.03 5,536,238 -0.58(-1.50%)
Mar 10, 2005 39.40 39.86 37.94 38.61 10,670,456 -0.70(-1.78%)
Mar 09, 2005 38.50 39.66 38.33 39.31 12,760,748 +0.96(+2.50%)
Mar 08, 2005 37.70 38.55 37.18 38.35 14,037,276 +0.76(+2.02%)
Mar 07, 2005 38.11 38.26 37.50 37.59 10,664,261 +0.06(+0.16%)
Mar 04, 2005 38.47 38.52 37.45 37.53 24,063,617 -1.80(-4.58%)
Mar 03, 2005 41.49 41.56 38.80 39.33 21,444,106 -1.55(-3.79%)
Mar 02, 2005 41.73 42.25 40.74 40.88 24,569,674 -0.38(-0.92%)
Mar 01, 2005 40.00 41.48 39.12 41.26 52,544,850 +2.61(+6.75%)
Feb 28, 2005 37.79 41.56 35.86 38.65 118,301,622 -28.63(-42.55%)
Feb 25, 2005 66.45 67.39 66.04 67.28 1,977,500 +0.60(+0.90%)
Feb 24, 2005 65.09 66.77 64.13 66.68 3,896,137 +1.10(+1.68%)
Feb 23, 2005 65.73 66.07 65.09 65.58 1,736,703 +0.24(+0.37%)
Feb 22, 2005 67.06 67.50 65.33 65.34 3,082,303 -1.63(-2.43%)
Feb 18, 2005 67.55 67.60 66.85 66.97 2,614,908 -0.60(-0.89%)
Feb 17, 2005 68.70 70.00 67.50 67.57 7,422,040 +0.28(+0.42%)
Feb 16, 2005 66.85 67.50 66.26 67.29 1,876,943 +0.25(+0.37%)
Feb 15, 2005 67.00 68.00 66.30 67.04 2,866,369 +0.05(+0.07%)
Feb 14, 2005 66.60 67.08 66.40 66.99 1,834,240 +0.29(+0.43%)
Feb 11, 2005 65.99 67.31 65.45 66.70 2,956,592 +0.78(+1.18%)
Feb 10, 2005 65.23 66.10 64.99 65.92 2,527,311 +0.89(+1.37%)
Feb 09, 2005 66.51 66.81 65.02 65.03 3,386,370 -1.20(-1.81%)
Feb 08, 2005 67.63 67.70 65.76 66.23 4,683,714 +0.08(+0.12%)
Feb 07, 2005 67.00 67.01 65.75 66.15 3,413,387 -0.80(-1.19%)
Feb 04, 2005 64.87 66.99 64.87 66.95 3,573,544 +1.77(+2.72%)
Feb 03, 2005 65.71 65.90 64.76 65.18 2,000,747 -0.32(-0.49%)
Feb 02, 2005 65.08 65.90 64.53 65.50 2,983,981 +0.78(+1.21%)
Feb 01, 2005 64.78 65.35 64.21 64.72 2,313,623 -0.24(-0.37%)
Jan 31, 2005 63.50 65.35 63.34 64.96 4,198,210 +2.76(+4.44%)
Jan 28, 2005 63.40 63.71 61.27 62.20 4,691,818 -1.49(-2.34%)
Jan 27, 2005 63.53 64.72 62.94 63.69 3,866,835 +0.22(+0.35%)
Jan 26, 2005 63.33 64.31 63.00 63.47 3,666,464 +0.39(+0.62%)
Jan 25, 2005 63.40 64.34 62.32 63.08 3,217,886 +0.08(+0.13%)
Jan 24, 2005 64.95 64.95 61.76 63.00 4,922,322 -1.83(-2.82%)
Jan 21, 2005 65.00 65.54 64.17 64.83 5,277,312 +0.00(+0.00%)
Jan 20, 2005 66.93 67.82 64.65 64.83 6,126,374 -2.10(-3.14%)
Jan 19, 2005 67.63 68.19 66.81 66.93 2,919,004 -0.87(-1.28%)
Jan 18, 2005 65.97 68.39 65.94 67.80 3,958,124 +1.22(+1.83%)
Jan 14, 2005 64.95 66.67 64.62 66.58 3,153,331 +1.71(+2.64%)
Jan 13, 2005 66.93 67.11 64.76 64.87 3,596,267 -2.24(-3.34%)
Jan 12, 2005 65.96 67.11 65.93 67.11 3,536,348 +1.31(+1.99%)
Jan 11, 2005 66.11 66.65 65.56 65.80 2,948,442 -1.02(-1.53%)
Jan 10, 2005 65.70 67.54 65.70 66.82 4,435,009 +0.73(+1.10%)
Jan 07, 2005 66.23 66.70 65.35 66.09 3,257,025 +0.90(+1.38%)
Jan 06, 2005 64.88 65.87 64.45 65.19 2,963,882 +0.35(+0.54%)
Jan 05, 2005 64.91 65.48 63.82 64.84 3,616,916 +0.08(+0.12%)
Jan 04, 2005 66.84 67.41 64.29 64.76 3,921,329 -1.53(-2.31%)
Jan 03, 2005 66.92 67.80 66.15 66.29 3,530,182 -0.32(-0.48%)
Dec 31, 2004 67.08 67.56 66.61 66.61 1,713,600 -0.60(-0.89%)
Dec 30, 2004 67.71 67.95 66.77 67.21 1,225,900 -0.71(-1.05%)
Dec 29, 2004 67.86 68.00 67.34 67.92 2,247,200 +0.06(+0.09%)
Dec 28, 2004 66.02 68.13 65.64 67.86 3,863,100 +2.31(+3.52%)
Dec 27, 2004 66.59 67.00 65.00 65.55 2,944,000 -0.76(-1.15%)
Dec 23, 2004 65.50 66.77 65.34 66.31 2,032,300 +0.67(+1.02%)
Dec 22, 2004 65.50 65.78 64.95 65.64 2,139,400 -0.28(-0.42%)
Dec 21, 2004 65.93 66.22 65.32 65.92 2,540,700 +0.08(+0.12%)
Dec 20, 2004 65.11 65.92 64.85 65.84 2,576,400 +1.04(+1.60%)
Dec 17, 2004 65.85 66.88 64.80 64.80 4,592,500 -1.09(-1.65%)
Dec 16, 2004 65.71 66.48 65.30 65.89 3,414,200 +0.98(+1.51%)
Dec 15, 2004 66.00 66.69 64.67 64.91 3,603,400 -1.28(-1.93%)
Dec 14, 2004 65.51 66.29 65.09 66.19 3,194,700 -0.10(-0.15%)
Dec 13, 2004 66.03 66.40 65.43 66.29 4,175,300 +0.76(+1.16%)
Dec 10, 2004 65.76 65.90 64.59 65.53 4,408,100 -0.59(-0.89%)
Dec 09, 2004 64.49 66.30 63.75 66.12 6,323,200 +1.59(+2.46%)
Dec 08, 2004 61.83 64.94 61.83 64.53 8,251,600 +3.06(+4.98%)
Dec 07, 2004 61.38 62.50 61.28 61.47 3,546,700 +0.08(+0.13%)
Dec 06, 2004 61.05 61.90 60.65 61.39 2,226,700 -0.17(-0.28%)
Dec 03, 2004 61.44 62.08 60.81 61.56 3,307,500 -0.34(-0.55%)
Dec 02, 2004 60.50 61.99 60.36 61.90 3,491,100 +1.34(+2.21%)
Dec 01, 2004 59.15 60.74 59.12 60.56 5,904,200 +1.88(+3.20%)
Nov 30, 2004 58.94 59.12 57.84 58.68 3,810,100 -0.22(-0.37%)
Nov 29, 2004 59.04 59.30 57.87 58.90 4,280,700 +0.47(+0.80%)
Nov 26, 2004 58.40 58.90 58.22 58.43 1,101,400 -0.16(-0.27%)
Nov 24, 2004 59.18 59.95 57.84 58.59 9,390,000 +1.16(+2.02%)
Nov 23, 2004 57.17 57.75 55.61 57.43 6,845,900 +0.29(+0.51%)
Nov 22, 2004 55.82 57.22 54.30 57.14 6,481,800 +1.80(+3.25%)
Nov 19, 2004 56.02 56.64 55.01 55.34 6,839,100 -2.18(-3.79%)
Nov 18, 2004 56.65 57.90 56.65 57.52 2,835,900 +0.46(+0.81%)
Nov 17, 2004 58.42 59.16 56.75 57.06 3,908,500 -1.25(-2.14%)
Nov 16, 2004 58.69 59.47 58.13 58.31 2,101,700 -0.44(-0.75%)
Nov 15, 2004 58.82 59.13 58.39 58.75 2,535,900 -0.29(-0.49%)
Nov 12, 2004 60.40 60.45 58.70 59.04 4,998,300 -1.08(-1.80%)
Nov 11, 2004 60.13 60.68 59.67 60.12 2,714,700 +0.48(+0.80%)
Nov 10, 2004 60.47 60.81 59.36 59.64 2,672,700 -0.86(-1.42%)
Nov 09, 2004 60.65 61.07 59.83 60.50 4,447,000 +0.10(+0.17%)
Nov 08, 2004 61.92 62.33 60.34 60.40 5,401,400 -0.46(-0.76%)
Nov 05, 2004 60.19 61.95 59.70 60.86 5,018,000 +0.96(+1.60%)
Nov 04, 2004 58.09 60.29 57.72 59.90 5,073,900 -0.39(-0.65%)
Nov 03, 2004 58.50 60.86 58.12 60.29 4,990,500 +3.21(+5.62%)
Nov 02, 2004 57.90 59.39 56.89 57.08 3,692,200 -0.57(-0.99%)
Nov 01, 2004 57.94 58.62 57.26 57.65 4,107,100 -0.51(-0.88%)
Oct 29, 2004 59.64 59.98 57.52 58.16 4,947,800 -1.45(-2.43%)
Oct 28, 2004 57.93 60.18 57.22 59.61 4,889,000 +1.09(+1.86%)
Oct 27, 2004 55.92 58.65 55.87 58.52 4,677,100 +1.84(+3.25%)
Oct 26, 2004 55.85 56.69 55.70 56.68 3,601,700 +0.88(+1.58%)
Oct 25, 2004 56.56 56.85 55.25 55.80 3,086,600 -0.98(-1.73%)
Oct 22, 2004 58.30 58.50 56.75 56.78 2,694,200 -1.49(-2.56%)
Oct 21, 2004 58.09 58.44 56.80 58.27 2,324,900 +0.20(+0.34%)
Oct 20, 2004 56.90 58.30 56.58 58.07 2,597,100 +1.01(+1.77%)
Oct 19, 2004 57.80 58.35 56.91 57.06 1,976,700 -0.94(-1.62%)
Oct 18, 2004 57.62 58.24 57.20 58.00 2,944,800 -0.02(-0.03%)
Oct 15, 2004 57.05 58.23 56.50 58.02 3,928,600 +1.14(+2.00%)
Oct 14, 2004 57.81 58.74 56.41 56.88 5,574,400 -1.01(-1.74%)
Oct 13, 2004 59.96 60.05 57.64 57.89 3,361,600 -1.93(-3.23%)
Oct 12, 2004 59.99 60.33 59.23 59.82 2,290,000 -0.44(-0.73%)
Oct 11, 2004 60.02 60.80 58.95 60.26 3,580,500 +1.31(+2.22%)
Oct 08, 2004 58.60 59.63 57.70 58.95 6,706,900 -1.20(-2.00%)
Oct 07, 2004 62.09 62.09 59.96 60.15 3,153,200 -2.15(-3.45%)
Oct 06, 2004 61.74 62.31 61.45 62.30 2,554,300 +0.42(+0.68%)
Oct 05, 2004 61.82 62.67 61.65 61.88 2,508,400 -0.56(-0.90%)
Oct 04, 2004 62.55 63.10 61.95 62.44 3,012,700 -0.43(-0.68%)
Oct 01, 2004 60.78 62.87 60.71 62.87 3,067,300 +1.70(+2.78%)
Sep 30, 2004 60.41 61.50 59.89 61.17 2,984,300 +0.45(+0.74%)
Sep 29, 2004 59.96 60.93 59.85 60.72 2,082,000 +0.71(+1.18%)
Sep 28, 2004 59.34 60.37 59.06 60.01 2,293,400 +0.73(+1.23%)
Sep 27, 2004 59.65 60.02 58.93 59.28 2,255,200 -0.39(-0.65%)
Sep 24, 2004 59.20 60.50 59.09 59.67 2,163,700 +0.36(+0.61%)
Sep 23, 2004 59.71 60.26 59.12 59.31 2,622,700 -0.26(-0.44%)
Sep 22, 2004 61.13 61.13 59.56 59.57 3,090,300 -1.95(-3.17%)
Sep 21, 2004 61.62 61.76 60.70 61.52 3,164,500 -0.02(-0.03%)
Sep 20, 2004 61.55 62.56 60.82 61.54 2,817,500 -0.18(-0.29%)
Sep 17, 2004 61.49 61.93 61.41 61.72 2,112,700 +0.67(+1.10%)
Sep 16, 2004 61.48 62.19 60.88 61.05 2,486,400 -0.35(-0.57%)
Sep 15, 2004 61.88 62.28 61.18 61.40 2,134,800 -0.91(-1.46%)
Sep 14, 2004 62.08 62.85 61.78 62.31 2,009,000 +0.06(+0.10%)
Sep 13, 2004 62.04 62.95 61.42 62.25 2,406,600 +0.16(+0.26%)
Sep 10, 2004 61.10 62.48 60.90 62.09 2,268,000 +0.73(+1.19%)
Sep 09, 2004 60.66 61.65 60.35 61.36 2,694,600 +0.81(+1.34%)
Sep 08, 2004 60.85 61.43 59.80 60.55 1,994,300 -0.35(-0.57%)
Sep 07, 2004 60.73 61.83 60.43 60.90 2,280,800 +0.43(+0.71%)
Sep 03, 2004 61.09 61.65 60.38 60.47 2,618,800 -0.75(-1.23%)
Sep 02, 2004 59.98 61.97 59.77 61.22 2,563,200 +1.22(+2.03%)
Sep 01, 2004 59.06 60.40 58.95 60.00 2,779,300 +0.67(+1.13%)
Aug 31, 2004 58.85 59.37 58.23 59.33 1,877,800 +0.70(+1.19%)
Aug 30, 2004 60.24 60.40 58.32 58.63 2,355,000 -1.83(-3.03%)
Aug 27, 2004 59.35 60.99 59.29 60.46 2,068,900 +0.83(+1.39%)
Aug 26, 2004 59.84 60.33 58.98 59.63 1,790,300 -0.20(-0.33%)
Aug 25, 2004 59.19 60.24 58.60 59.83 2,429,800 +0.78(+1.32%)
Aug 24, 2004 59.24 59.50 58.07 59.05 2,292,800 +0.03(+0.05%)
Aug 23, 2004 59.93 59.93 58.75 59.02 2,244,400 -0.75(-1.25%)
Aug 20, 2004 58.92 60.00 58.69 59.77 2,529,500 +0.72(+1.22%)
Aug 19, 2004 59.61 59.88 58.68 59.05 3,684,800 -1.04(-1.73%)
Aug 18, 2004 57.18 60.17 57.00 60.09 6,722,400 +1.75(+3.00%)
Aug 17, 2004 59.02 59.50 58.33 58.34 2,528,100 -0.73(-1.24%)
Aug 16, 2004 57.72 59.38 57.50 59.07 2,315,700 +1.62(+2.82%)
Aug 13, 2004 58.42 58.58 57.09 57.45 2,400,400 -0.82(-1.41%)
Aug 12, 2004 58.05 58.96 58.01 58.27 2,794,300 +0.20(+0.34%)
Aug 11, 2004 56.76 58.59 56.46 58.07 3,073,900 +1.26(+2.22%)
Aug 10, 2004 55.30 56.82 55.00 56.81 2,618,000 +1.58(+2.86%)
Aug 09, 2004 56.02 56.50 55.15 55.23 2,733,100 -0.74(-1.32%)
Aug 06, 2004 57.27 57.34 55.96 55.97 3,474,200 -1.35(-2.36%)
Aug 05, 2004 57.30 58.17 57.20 57.32 3,467,300 -0.24(-0.42%)
Aug 04, 2004 57.76 58.41 57.11 57.56 4,068,700 -0.28(-0.48%)
Aug 03, 2004 58.40 59.00 57.79 57.84 2,744,200 -0.50(-0.86%)
Aug 02, 2004 59.90 60.00 57.71 58.34 4,321,500 -1.66(-2.77%)
Jul 30, 2004 59.40 60.70 59.11 60.00 2,732,800 +0.35(+0.59%)
Jul 29, 2004 58.51 59.65 58.24 59.65 3,170,300 +1.20(+2.05%)
Jul 28, 2004 57.80 59.47 56.77 58.45 6,113,000 +1.94(+3.43%)
Jul 27, 2004 54.14 57.36 53.75 56.51 4,830,900 +2.68(+4.98%)
Jul 26, 2004 55.35 55.63 53.06 53.83 4,107,900 -1.56(-2.82%)
Jul 23, 2004 55.12 56.03 54.74 55.39 2,869,900 -0.20(-0.36%)
Jul 22, 2004 55.11 56.19 54.00 55.59 4,254,000 +0.46(+0.83%)
Jul 21, 2004 56.85 58.00 55.05 55.13 3,908,600 -2.01(-3.52%)
Jul 20, 2004 56.53 57.18 56.35 57.14 2,956,900 +0.58(+1.03%)
Jul 19, 2004 57.96 58.35 56.02 56.56 4,211,600 -0.78(-1.36%)
Jul 16, 2004 59.64 59.67 57.32 57.34 3,419,700 -2.10(-3.53%)
Jul 15, 2004 60.28 60.51 59.09 59.44 2,975,400 -1.07(-1.77%)
Jul 14, 2004 60.41 61.19 59.83 60.51 4,210,900 -0.68(-1.11%)
Jul 13, 2004 61.23 62.09 60.84 61.19 2,166,500 -0.14(-0.23%)
Jul 12, 2004 61.23 61.68 59.83 61.33 3,974,400 -0.18(-0.29%)
Jul 09, 2004 62.56 63.12 61.51 61.51 2,557,100 -0.75(-1.20%)
Jul 08, 2004 62.82 63.49 62.07 62.26 2,842,000 -0.51(-0.81%)
Jul 07, 2004 61.54 63.00 61.48 62.77 2,545,100 +1.08(+1.75%)
Jul 06, 2004 62.28 62.58 61.41 61.69 2,461,200 -0.32(-0.52%)
Jul 02, 2004 62.14 62.26 61.18 62.01 2,160,200 +0.15(+0.24%)
Jul 01, 2004 63.05 63.50 61.50 61.86 3,388,700 -1.39(-2.20%)
Jun 30, 2004 63.12 63.57 62.57 63.25 3,365,100 +0.48(+0.76%)
Jun 29, 2004 62.81 63.20 62.10 62.77 3,423,000 +0.07(+0.11%)
Jun 28, 2004 63.14 63.57 62.06 62.70 4,621,100 +0.33(+0.53%)
Jun 25, 2004 60.27 62.37 59.76 62.37 6,100,200 +1.79(+2.95%)
Jun 24, 2004 59.75 61.20 59.50 60.58 3,313,900 +0.72(+1.20%)
Jun 23, 2004 58.30 60.00 58.09 59.86 2,951,500 +1.61(+2.76%)
Jun 22, 2004 57.33 58.45 56.50 58.25 3,913,100 +0.77(+1.34%)
Jun 21, 2004 58.45 58.45 57.16 57.48 2,663,400 -0.56(-0.96%)
Jun 18, 2004 58.88 59.48 58.04 58.04 5,618,400 -0.43(-0.74%)
Jun 17, 2004 59.89 60.19 58.25 58.47 3,246,000 -1.30(-2.18%)
Jun 16, 2004 59.57 60.00 59.15 59.77 2,353,800 +0.38(+0.64%)
Jun 15, 2004 60.13 60.19 59.02 59.39 2,836,200 +0.11(+0.19%)
Jun 14, 2004 58.99 60.30 58.76 59.28 2,939,900 -0.27(-0.45%)
Jun 10, 2004 60.41 60.74 58.90 59.55 5,150,300 -0.78(-1.29%)
Jun 09, 2004 62.00 62.09 60.06 60.33 4,011,300 -1.76(-2.84%)
Jun 08, 2004 62.80 63.10 61.43 62.10 2,483,000 -1.04(-1.66%)
Jun 07, 2004 61.91 63.18 61.34 63.14 2,834,200 +1.69(+2.75%)
Jun 04, 2004 61.90 62.11 61.18 61.45 2,296,100 +0.30(+0.49%)
Jun 03, 2004 62.61 63.00 61.07 61.15 2,869,700 -1.58(-2.52%)
Jun 02, 2004 63.93 64.00 62.55 62.73 3,116,500 -0.12(-0.19%)
Jun 01, 2004 62.02 62.85 61.50 62.85 2,432,600 +0.70(+1.13%)
May 28, 2004 62.76 62.92 61.91 62.15 1,976,300 -0.93(-1.47%)
May 27, 2004 63.40 63.90 61.69 63.08 5,153,500 -0.01(-0.02%)
May 26, 2004 63.20 63.88 62.67 63.09 3,198,100 -0.45(-0.71%)
May 25, 2004 62.70 63.94 61.85 63.54 5,082,400 +0.89(+1.42%)
May 24, 2004 60.77 62.65 60.61 62.65 4,701,400 +1.25(+2.04%)
May 21, 2004 61.50 61.73 60.38 61.40 3,564,100 +0.75(+1.24%)
May 20, 2004 59.29 61.50 59.22 60.65 5,456,800 +1.43(+2.41%)
May 19, 2004 60.03 60.20 58.58 59.22 6,338,900 +0.01(+0.02%)
May 18, 2004 58.50 59.76 58.39 59.21 3,542,900 +1.06(+1.82%)
May 17, 2004 58.00 58.85 57.40 58.15 2,591,900 -0.35(-0.60%)
May 14, 2004 58.55 59.74 57.20 58.50 3,985,000 +0.02(+0.03%)
May 13, 2004 57.78 58.74 57.57 58.48 3,765,800 +0.46(+0.79%)
May 12, 2004 57.00 58.21 55.96 58.02 5,035,400 +0.45(+0.78%)
May 11, 2004 56.50 57.91 56.45 57.57 3,556,500 +1.20(+2.13%)
May 10, 2004 56.38 56.47 55.15 56.37 4,709,700 -0.47(-0.83%)
May 07, 2004 57.00 58.65 56.71 56.84 3,202,900 -0.65(-1.13%)
May 06, 2004 58.50 58.60 56.92 57.49 2,955,800 -1.44(-2.44%)
May 05, 2004 57.90 59.03 57.08 58.93 3,473,700 +1.18(+2.04%)
May 04, 2004 58.91 59.06 56.91 57.75 5,486,600 -1.76(-2.96%)
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.