Biogen, Inc. (NQ: BIIB )

286.63 USD -5.08 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 47.67 48.32 47.40 47.77 4,624,323 +0.17(+0.36%)
Oct 31, 2006 46.90 48.50 46.00 47.60 12,980,030 +3.69(+8.40%)
Oct 30, 2006 44.39 44.42 43.90 43.91 2,534,882 -0.11(-0.25%)
Oct 27, 2006 44.37 44.58 43.88 44.02 2,570,189 -0.39(-0.88%)
Oct 26, 2006 44.84 44.98 43.83 44.41 3,909,361 -0.53(-1.18%)
Oct 25, 2006 44.76 45.12 44.48 44.94 2,514,462 +0.03(+0.07%)
Oct 24, 2006 45.20 45.33 44.15 44.91 2,023,397 -0.38(-0.84%)
Oct 23, 2006 44.74 45.53 44.26 45.29 3,109,231 +0.28(+0.62%)
Oct 20, 2006 45.63 45.91 44.76 45.01 4,187,236 -0.91(-1.98%)
Oct 19, 2006 45.71 46.22 45.62 45.92 2,357,880 -0.03(-0.07%)
Oct 18, 2006 45.87 46.13 45.53 45.95 2,384,231 +0.51(+1.12%)
Oct 17, 2006 45.26 45.79 45.20 45.44 2,135,715 -0.12(-0.26%)
Oct 16, 2006 45.65 45.78 45.31 45.56 1,956,802 -0.28(-0.61%)
Oct 13, 2006 45.53 45.89 45.09 45.84 1,754,527 +0.16(+0.35%)
Oct 12, 2006 45.26 45.73 44.96 45.68 2,028,360 +0.47(+1.04%)
Oct 11, 2006 44.55 45.29 44.46 45.21 2,427,846 +0.21(+0.47%)
Oct 10, 2006 45.75 45.80 44.74 45.00 1,919,537 -0.58(-1.27%)
Oct 09, 2006 45.57 45.92 45.38 45.58 1,936,762 -0.08(-0.18%)
Oct 06, 2006 45.64 46.01 45.41 45.66 1,979,403 -0.03(-0.07%)
Oct 05, 2006 45.93 46.45 45.53 45.69 2,070,893 -0.49(-1.06%)
Oct 04, 2006 44.66 46.39 44.66 46.18 3,915,555 +1.30(+2.90%)
Oct 03, 2006 44.12 45.22 43.49 44.88 3,105,138 +0.64(+1.45%)
Oct 02, 2006 44.81 45.79 43.95 44.24 3,782,601 -0.44(-0.98%)
Sep 29, 2006 44.52 44.79 44.18 44.68 2,367,888 -0.06(-0.13%)
Sep 28, 2006 44.70 45.02 44.41 44.74 2,786,201 +0.14(+0.31%)
Sep 27, 2006 44.55 44.84 44.25 44.60 2,296,621 -0.08(-0.18%)
Sep 26, 2006 44.53 44.78 43.90 44.68 2,565,528 -0.03(-0.07%)
Sep 25, 2006 44.44 44.74 43.75 44.71 2,853,681 +0.48(+1.09%)
Sep 22, 2006 43.75 44.56 43.59 44.23 3,945,822 +0.57(+1.31%)
Sep 21, 2006 43.95 44.47 43.62 43.66 3,108,830 +0.00(+0.00%)
Sep 20, 2006 43.38 43.87 43.23 43.66 3,432,179 +0.48(+1.11%)
Sep 19, 2006 43.42 43.57 42.51 43.18 3,626,614 -0.39(-0.90%)
Sep 18, 2006 43.63 44.20 43.54 43.57 2,064,324 -0.33(-0.75%)
Sep 15, 2006 43.77 44.02 43.20 43.90 4,821,761 +0.51(+1.18%)
Sep 14, 2006 43.45 43.99 43.13 43.39 2,630,439 -0.28(-0.64%)
Sep 13, 2006 43.67 43.94 43.29 43.67 2,303,550 -0.20(-0.46%)
Sep 12, 2006 44.00 44.07 43.01 43.87 3,153,593 -0.14(-0.32%)
Sep 11, 2006 43.67 44.20 43.35 44.01 2,103,315 +0.03(+0.07%)
Sep 08, 2006 43.52 44.18 43.28 43.98 1,249,852 +0.48(+1.10%)
Sep 07, 2006 43.41 44.08 43.27 43.50 2,919,200 +0.25(+0.58%)
Sep 06, 2006 44.07 44.28 43.15 43.25 3,235,518 -1.31(-2.94%)
Sep 05, 2006 44.09 44.99 43.68 44.56 2,423,942 +0.31(+0.70%)
Sep 01, 2006 44.40 44.96 44.19 44.25 2,431,144 +0.05(+0.11%)
Aug 31, 2006 44.86 45.01 44.08 44.20 2,372,209 -0.50(-1.12%)
Aug 30, 2006 44.47 44.81 43.96 44.70 2,548,960 +0.37(+0.83%)
Aug 29, 2006 44.83 44.83 43.87 44.33 2,515,664 -0.41(-0.92%)
Aug 28, 2006 44.18 44.92 44.14 44.74 2,194,890 +0.46(+1.04%)
Aug 25, 2006 43.57 44.51 43.50 44.28 2,650,851 +0.52(+1.19%)
Aug 24, 2006 43.05 43.86 43.00 43.76 2,783,247 +0.76(+1.77%)
Aug 23, 2006 42.75 43.12 42.52 43.00 1,779,128 +0.12(+0.28%)
Aug 22, 2006 43.01 43.35 42.48 42.88 2,500,620 -0.12(-0.28%)
Aug 21, 2006 42.71 43.49 42.50 43.00 2,521,199 +0.09(+0.21%)
Aug 18, 2006 43.45 43.81 42.76 42.91 3,293,092 -0.41(-0.95%)
Aug 17, 2006 42.93 43.39 42.78 43.32 2,889,707 +0.24(+0.56%)
Aug 16, 2006 42.42 43.08 42.03 43.08 2,861,259 +0.79(+1.87%)
Aug 15, 2006 42.17 42.70 41.70 42.29 3,054,489 +0.46(+1.10%)
Aug 14, 2006 41.72 42.39 41.35 41.83 3,579,459 +0.38(+0.92%)
Aug 11, 2006 41.41 41.96 41.24 41.45 2,514,306 -0.13(-0.31%)
Aug 10, 2006 41.72 41.95 41.16 41.58 2,865,008 -0.28(-0.67%)
Aug 09, 2006 42.16 42.65 41.77 41.86 3,932,972 +0.13(+0.31%)
Aug 08, 2006 42.16 42.30 41.02 41.73 3,090,639 -0.24(-0.57%)
Aug 07, 2006 42.33 42.88 41.41 41.97 3,098,133 -0.42(-0.99%)
Aug 04, 2006 42.94 43.22 42.02 42.39 2,752,276 -0.26(-0.61%)
Aug 03, 2006 41.99 43.12 41.61 42.65 2,877,984 +0.48(+1.14%)
Aug 02, 2006 41.35 42.90 41.19 42.17 3,056,184 +1.14(+2.78%)
Aug 01, 2006 41.97 42.00 40.81 41.03 2,605,752 -1.02(-2.43%)
Jul 31, 2006 41.65 42.50 41.31 42.05 2,567,292 +0.21(+0.50%)
Jul 28, 2006 41.65 42.10 41.08 41.84 2,234,131 +0.51(+1.23%)
Jul 27, 2006 41.42 42.38 41.10 41.33 3,585,447 +0.36(+0.88%)
Jul 26, 2006 41.52 41.57 40.24 40.97 4,567,559 -0.58(-1.40%)
Jul 25, 2006 40.99 41.81 40.76 41.55 3,478,598 +0.35(+0.85%)
Jul 24, 2006 40.76 41.27 40.38 41.20 3,350,060 +0.47(+1.15%)
Jul 21, 2006 41.05 41.49 40.64 40.73 2,882,815 -0.66(-1.59%)
Jul 20, 2006 41.67 42.34 41.05 41.39 2,169,393 -0.62(-1.48%)
Jul 19, 2006 41.19 42.67 41.05 42.01 3,881,130 +0.89(+2.16%)
Jul 18, 2006 41.85 42.25 40.41 41.12 5,173,274 -0.86(-2.05%)
Jul 17, 2006 42.79 42.98 41.51 41.98 4,868,984 -1.26(-2.91%)
Jul 14, 2006 44.37 44.51 42.85 43.24 5,191,922 -1.97(-4.36%)
Jul 13, 2006 45.56 45.95 45.11 45.21 2,814,065 -0.35(-0.77%)
Jul 12, 2006 45.14 45.85 44.88 45.56 3,422,715 -0.45(-0.98%)
Jul 11, 2006 46.19 46.48 45.08 46.01 2,931,498 -0.28(-0.60%)
Jul 10, 2006 45.84 46.87 45.72 46.29 2,456,432 +0.63(+1.38%)
Jul 07, 2006 46.74 47.19 45.54 45.66 2,989,756 -1.38(-2.93%)
Jul 06, 2006 46.14 47.46 46.14 47.04 2,255,384 +0.76(+1.64%)
Jul 05, 2006 47.05 47.05 46.28 46.28 2,020,541 -0.75(-1.59%)
Jul 03, 2006 46.52 47.03 46.42 47.03 983,841 +0.71(+1.53%)
Jun 30, 2006 47.03 47.47 46.29 46.32 4,356,949 -0.65(-1.38%)
Jun 29, 2006 45.36 46.99 45.10 46.97 3,947,600 +1.99(+4.42%)
Jun 28, 2006 44.19 44.99 43.66 44.98 2,487,912 +0.93(+2.11%)
Jun 27, 2006 45.09 45.18 43.91 44.05 2,284,222 -0.95(-2.11%)
Jun 26, 2006 44.99 45.14 44.68 45.00 1,509,400 +0.01(+0.02%)
Jun 23, 2006 44.75 45.72 44.70 44.99 2,003,589 +0.11(+0.25%)
Jun 22, 2006 45.58 45.58 44.60 44.88 1,973,745 -0.70(-1.54%)
Jun 21, 2006 44.94 46.23 44.91 45.58 2,074,574 +0.55(+1.22%)
Jun 20, 2006 45.50 45.74 44.75 45.03 1,872,556 -0.26(-0.57%)
Jun 19, 2006 46.30 46.42 45.11 45.29 2,172,331 -0.98(-2.12%)
Jun 16, 2006 46.69 46.93 45.98 46.27 3,662,194 -0.63(-1.34%)
Jun 15, 2006 46.83 47.50 46.17 46.90 4,353,617 +0.22(+0.47%)
Jun 14, 2006 45.34 46.88 45.32 46.68 3,834,307 +1.28(+2.82%)
Jun 13, 2006 45.58 46.35 44.98 45.40 3,225,125 -0.27(-0.59%)
Jun 12, 2006 45.91 46.72 45.58 45.67 1,631,151 -0.33(-0.72%)
Jun 09, 2006 46.18 46.95 45.65 46.00 2,057,122 -0.36(-0.78%)
Jun 08, 2006 46.33 47.03 45.58 46.36 3,757,113 -0.37(-0.79%)
Jun 07, 2006 46.16 47.67 45.81 46.73 4,031,470 +0.56(+1.21%)
Jun 06, 2006 45.54 46.27 45.09 46.17 3,729,497 +0.78(+1.72%)
Jun 05, 2006 47.49 48.97 45.23 45.39 7,427,167 -2.32(-4.86%)
Jun 02, 2006 47.93 48.78 47.10 47.71 3,312,522 -0.41(-0.85%)
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.