Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biogen, Inc.
(NQ:
BIIB
)
291.43
+3.15 (+1.09%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
296.11
306.94
296.11
305.87
1,949,774
+11.75(+3.99%)
Mar 28, 2014
305.01
314.19
292.73
294.12
2,555,334
-15.64(-5.05%)
Mar 27, 2014
306.64
312.90
296.65
309.76
2,018,061
+3.83(+1.25%)
Mar 26, 2014
313.08
317.28
305.93
305.93
1,968,434
-5.85(-1.88%)
Mar 25, 2014
316.00
321.14
304.00
311.78
2,145,086
-0.82(-0.26%)
Mar 24, 2014
320.20
322.00
300.32
312.60
3,695,334
-5.93(-1.86%)
Mar 21, 2014
355.00
355.00
313.08
318.53
5,749,873
-28.51(-8.22%)
Mar 20, 2014
348.27
353.20
344.72
347.04
1,366,776
-2.97(-0.85%)
Mar 19, 2014
352.49
358.89
347.00
350.01
1,341,947
-1.93(-0.55%)
Mar 18, 2014
346.80
354.07
345.70
351.94
1,516,504
+6.34(+1.83%)
Mar 17, 2014
334.83
349.00
334.61
345.60
1,559,316
+13.11(+3.94%)
Mar 14, 2014
333.40
340.00
329.23
332.49
1,337,136
+0.44(+0.13%)
Mar 13, 2014
341.04
342.59
329.03
332.05
1,064,656
-7.50(-2.21%)
Mar 12, 2014
333.05
340.38
332.28
339.55
878,743
+3.56(+1.06%)
Mar 11, 2014
338.25
341.26
334.19
335.99
1,025,622
-2.01(-0.59%)
Mar 10, 2014
327.65
338.60
327.01
338.00
1,470,952
+9.25(+2.81%)
Mar 07, 2014
341.79
342.85
323.72
328.75
2,785,693
-11.94(-3.50%)
Mar 06, 2014
346.86
353.00
334.01
340.69
2,232,649
+1.69(+0.50%)
Mar 05, 2014
345.23
346.30
338.86
339.00
997,447
-4.15(-1.21%)
Mar 04, 2014
343.53
346.74
341.10
343.15
1,107,534
+4.77(+1.41%)
Mar 03, 2014
340.68
342.36
331.22
338.38
1,340,321
-2.30(-0.68%)
Feb 28, 2014
346.16
349.95
335.02
340.68
1,862,125
-3.18(-0.92%)
Feb 27, 2014
342.50
348.39
340.77
343.86
1,149,449
+0.65(+0.19%)
Feb 26, 2014
342.17
353.00
337.31
343.21
1,191,445
-3.09(-0.89%)
Feb 25, 2014
346.51
349.54
343.11
346.30
1,350,468
+0.67(+0.19%)
Feb 24, 2014
349.12
353.24
345.62
345.63
1,668,028
-1.48(-0.43%)
Feb 21, 2014
336.37
349.77
334.47
347.11
1,815,763
+12.00(+3.58%)
Feb 20, 2014
330.33
335.88
323.31
335.11
1,316,535
+6.66(+2.03%)
Feb 19, 2014
334.12
335.39
326.65
328.45
825,653
-6.53(-1.95%)
Feb 18, 2014
327.90
335.99
326.96
334.98
966,757
+6.69(+2.04%)
Feb 14, 2014
329.48
328.29
328.29
328.29
1,054,300
-0.33(-0.10%)
Feb 13, 2014
316.81
329.45
315.00
328.62
1,311,440
+5.58(+1.73%)
Feb 12, 2014
319.27
326.34
318.63
323.04
1,461,128
+3.22(+1.01%)
Feb 11, 2014
314.31
319.90
313.00
319.82
1,564,469
+1.86(+0.58%)
Feb 10, 2014
315.54
318.23
311.67
317.96
1,248,798
+2.42(+0.77%)
Feb 07, 2014
303.13
316.02
301.38
315.54
1,505,545
+14.53(+4.83%)
Feb 06, 2014
301.88
307.35
300.67
301.01
1,381,784
+1.08(+0.36%)
Feb 05, 2014
307.39
307.39
294.02
299.93
1,886,291
-8.25(-2.68%)
Feb 04, 2014
299.01
310.06
298.15
308.18
2,141,142
+7.79(+2.59%)
Feb 03, 2014
314.84
316.99
298.15
300.39
2,198,342
-12.25(-3.92%)
Jan 31, 2014
313.08
317.45
311.01
312.64
1,313,163
-5.64(-1.77%)
Jan 30, 2014
310.72
321.25
310.00
318.28
1,807,663
+12.82(+4.20%)
Jan 29, 2014
299.03
318.42
292.82
305.46
2,772,374
-0.19(-0.06%)
Jan 28, 2014
302.38
306.00
297.02
305.65
1,723,735
+7.77(+2.61%)
Jan 27, 2014
303.61
303.86
292.53
297.88
1,515,145
-5.72(-1.88%)
Jan 24, 2014
314.78
315.13
303.14
303.60
1,943,806
-11.36(-3.61%)
Jan 23, 2014
307.23
315.38
305.48
314.96
1,578,578
+4.42(+1.42%)
Jan 22, 2014
309.80
315.00
306.32
310.54
1,125,227
+0.04(+0.01%)
Jan 21, 2014
300.45
311.20
299.54
310.50
1,792,941
+13.02(+4.38%)
Jan 17, 2014
293.60
297.48
297.48
297.48
1,413,600
+3.48(+1.18%)
Jan 16, 2014
297.27
299.13
291.75
294.00
1,051,235
-2.72(-0.92%)
Jan 15, 2014
297.47
297.47
292.32
296.72
1,038,357
-0.75(-0.25%)
Jan 14, 2014
284.70
300.67
280.31
297.47
1,651,354
+13.80(+4.86%)
Jan 13, 2014
299.35
302.95
281.55
283.67
2,305,504
-15.64(-5.23%)
Jan 10, 2014
291.57
299.85
286.30
299.31
1,868,748
+9.56(+3.30%)
Jan 09, 2014
292.05
297.00
288.00
289.75
1,318,676
-0.26(-0.09%)
Jan 08, 2014
276.64
290.99
274.25
290.01
1,435,587
+16.49(+6.03%)
Jan 07, 2014
275.83
277.17
273.45
273.52
817,385
-1.45(-0.53%)
Jan 06, 2014
278.03
279.36
270.62
274.97
1,016,890
-2.43(-0.88%)
Jan 03, 2014
279.80
280.84
275.48
277.40
655,988
-2.93(-1.05%)
Jan 02, 2014
279.44
282.51
276.21
280.33
901,404
+0.76(+0.27%)
Dec 31, 2013
279.93
279.57
279.57
279.57
640,600
+0.00(+0.00%)
Dec 30, 2013
278.39
280.19
273.77
279.57
605,202
+2.40(+0.87%)
Dec 27, 2013
281.81
282.92
276.31
277.17
609,633
-4.17(-1.48%)
Dec 26, 2013
280.81
282.22
279.07
281.34
620,545
+0.69(+0.25%)
Dec 24, 2013
281.44
282.68
278.36
280.65
463,262
-0.96(-0.34%)
Dec 23, 2013
284.28
285.00
279.51
281.61
1,075,940
-1.73(-0.61%)
Dec 20, 2013
278.45
285.54
275.03
283.34
3,027,642
+6.13(+2.21%)
Dec 19, 2013
278.88
280.43
275.17
277.21
955,172
-3.43(-1.22%)
Dec 18, 2013
272.19
281.25
270.74
280.64
1,870,359
+9.13(+3.36%)
Dec 17, 2013
274.50
276.59
270.27
271.51
1,249,321
-2.09(-0.76%)
Dec 16, 2013
277.57
283.54
273.21
273.60
1,178,303
-1.72(-0.62%)
Dec 13, 2013
278.02
279.41
271.59
275.32
1,167,492
-2.55(-0.92%)
Dec 12, 2013
278.20
283.83
277.22
277.87
993,034
-0.17(-0.06%)
Dec 11, 2013
285.75
286.02
277.19
278.04
1,268,487
-7.19(-2.52%)
Dec 10, 2013
281.88
288.90
281.29
285.23
847,546
-0.95(-0.33%)
Dec 09, 2013
292.86
293.20
284.70
286.18
1,189,970
-4.72(-1.62%)
Dec 06, 2013
289.55
292.86
283.00
290.90
0
+5.98(+2.10%)
Dec 05, 2013
284.95
288.73
282.12
284.92
0
-0.90(-0.31%)
Dec 04, 2013
285.90
289.24
282.38
285.82
0
-1.94(-0.67%)
Dec 03, 2013
294.17
294.84
286.56
287.76
1,410,701
-7.08(-2.40%)
Dec 02, 2013
291.71
298.82
290.52
294.84
0
+3.87(+1.33%)
Nov 29, 2013
290.00
295.49
290.00
290.97
0
-2.86(-0.97%)
Nov 27, 2013
292.80
295.89
288.01
293.83
0
+4.63(+1.60%)
Nov 26, 2013
295.95
297.80
288.58
289.20
1,583,073
-6.68(-2.26%)
Nov 25, 2013
286.54
297.98
284.77
295.88
2,725,361
+10.26(+3.59%)
Nov 22, 2013
278.00
289.97
274.98
285.62
0
+33.19(+13.15%)
Nov 21, 2013
247.30
253.22
245.31
252.43
1,398,275
+6.31(+2.56%)
Nov 20, 2013
245.67
249.96
243.00
246.12
1,014,438
+0.66(+0.27%)
Nov 19, 2013
241.97
248.75
240.68
245.46
1,203,463
+4.19(+1.74%)
Nov 18, 2013
244.98
247.40
239.81
241.27
1,224,246
-3.82(-1.56%)
Nov 15, 2013
237.00
245.81
236.80
245.09
0
+7.51(+3.16%)
Nov 14, 2013
236.50
240.84
236.50
237.58
680,033
+1.96(+0.83%)
Nov 12, 2013
233.50
235.63
231.00
235.62
0
+0.83(+0.35%)
Nov 11, 2013
236.23
237.43
232.36
234.79
0
-1.90(-0.80%)
Nov 08, 2013
233.12
237.54
230.25
236.69
0
+5.50(+2.38%)
Nov 07, 2013
239.72
242.89
230.53
231.19
1,444,057
-7.29(-3.06%)
Nov 06, 2013
245.27
245.98
237.63
238.48
1,053,375
-5.58(-2.29%)
Nov 05, 2013
237.99
244.87
237.99
244.06
993,525
+3.99(+1.66%)
Nov 04, 2013
243.79
245.95
239.85
240.07
942,173
-3.03(-1.25%)
Nov 01, 2013
245.57
248.31
239.61
243.10
0
-1.09(-0.45%)
Oct 31, 2013
249.23
251.00
244.17
244.19
1,174,227
-4.76(-1.91%)
Oct 30, 2013
253.72
254.81
246.77
248.95
934,430
-5.44(-2.14%)
Oct 29, 2013
255.85
256.00
249.13
254.39
871,222
-0.04(-0.02%)
Oct 28, 2013
250.47
262.00
245.03
254.43
2,577,765
+2.17(+0.86%)
Oct 25, 2013
250.53
252.83
247.75
252.26
0
+3.04(+1.22%)
Oct 24, 2013
251.99
252.99
248.37
249.22
1,034,731
-1.90(-0.76%)
Oct 23, 2013
249.80
251.84
247.43
251.12
993,548
+0.52(+0.21%)
Oct 22, 2013
244.25
251.96
243.02
250.60
1,239,077
+7.53(+3.10%)
Oct 21, 2013
245.19
246.50
241.52
243.07
774,235
-1.83(-0.75%)
Oct 18, 2013
246.70
246.86
241.66
244.90
1,122,399
-2.20(-0.89%)
Oct 17, 2013
241.02
247.46
240.05
247.10
932,612
+5.92(+2.46%)
Oct 16, 2013
236.57
241.88
236.35
241.18
1,148,433
+4.71(+1.99%)
Oct 15, 2013
237.69
239.07
236.19
236.47
765,740
-2.37(-0.99%)
Oct 14, 2013
232.65
238.97
231.02
238.84
701,806
+4.04(+1.72%)
Oct 11, 2013
233.97
238.65
233.26
234.80
0
+0.63(+0.27%)
Oct 10, 2013
228.26
234.85
227.50
234.17
1,178,088
+10.32(+4.61%)
Oct 09, 2013
226.96
228.15
221.07
223.85
1,429,555
-1.65(-0.73%)
Oct 08, 2013
235.37
237.75
225.11
225.50
1,554,261
-11.09(-4.69%)
Oct 07, 2013
237.47
240.91
235.59
236.59
910,184
-3.71(-1.54%)
Oct 04, 2013
236.39
241.45
235.40
240.30
1,325,957
+6.46(+2.76%)
Oct 03, 2013
244.71
245.98
233.50
233.84
1,679,981
-12.39(-5.03%)
Oct 02, 2013
243.90
248.32
243.62
246.23
835,887
+1.31(+0.53%)
Oct 01, 2013
242.85
245.75
241.95
244.92
913,757
+0.10(+0.04%)
Sep 27, 2013
241.23
245.16
238.47
244.82
0
+1.77(+0.73%)
Sep 26, 2013
241.94
245.88
241.48
243.05
986,202
+1.54(+0.64%)
Sep 25, 2013
244.10
244.36
241.27
241.51
872,309
-2.03(-0.83%)
Sep 24, 2013
242.46
243.97
240.89
243.54
833,119
+0.87(+0.36%)
Sep 23, 2013
248.40
248.40
241.52
242.67
1,056,810
-5.46(-2.20%)
Sep 20, 2013
248.28
248.75
246.05
248.13
0
+0.15(+0.06%)
Sep 19, 2013
247.03
248.95
244.62
247.98
1,395,622
+1.63(+0.66%)
Sep 18, 2013
245.99
246.49
240.05
246.35
1,603,879
+6.30(+2.62%)
Sep 17, 2013
238.98
241.00
236.23
240.05
0
+0.48(+0.20%)
Sep 16, 2013
238.00
240.38
236.31
239.57
1,045,346
+4.86(+2.07%)
Sep 13, 2013
234.95
236.07
231.54
234.71
0
+0.60(+0.26%)
Sep 12, 2013
236.77
238.50
233.08
234.11
1,112,213
-2.16(-0.91%)
Sep 11, 2013
228.50
236.54
227.79
236.27
1,220,774
+7.58(+3.31%)
Sep 10, 2013
230.00
230.35
224.79
228.69
931,227
-0.16(-0.07%)
Sep 09, 2013
226.09
229.00
224.94
228.86
872,119
+3.68(+1.63%)
Sep 06, 2013
229.50
230.00
224.43
225.18
0
-2.52(-1.11%)
Sep 05, 2013
229.81
231.72
226.02
227.70
1,072,308
-2.89(-1.25%)
Sep 04, 2013
223.64
231.65
223.00
230.59
1,905,033
+8.80(+3.97%)
Sep 03, 2013
216.00
222.45
213.05
221.79
1,219,406
+8.77(+4.12%)
Aug 30, 2013
213.99
214.56
210.87
213.02
0
-1.11(-0.52%)
Aug 29, 2013
209.19
217.07
209.03
214.13
843,701
+4.42(+2.11%)
Aug 28, 2013
208.27
211.29
206.60
209.71
808,844
+2.06(+0.99%)
Aug 27, 2013
210.09
211.71
207.39
207.65
724,565
-4.69(-2.21%)
Aug 26, 2013
212.02
214.92
210.99
212.34
805,901
+0.96(+0.45%)
Aug 23, 2013
211.49
212.25
210.02
211.38
0
-0.10(-0.05%)
Aug 22, 2013
208.35
212.77
208.01
211.48
611,739
+3.40(+1.63%)
Aug 21, 2013
205.61
210.98
203.55
208.08
998,705
+1.53(+0.74%)
Aug 20, 2013
206.81
209.25
206.24
206.55
736,676
-0.32(-0.15%)
Aug 19, 2013
207.15
209.95
206.84
206.87
639,825
-0.02(-0.01%)
Aug 16, 2013
205.61
208.92
205.28
206.89
0
+0.36(+0.17%)
Aug 15, 2013
209.41
209.86
205.73
206.53
814,099
-4.99(-2.36%)
Aug 14, 2013
210.93
214.16
210.65
211.52
1,054,843
+0.27(+0.13%)
Aug 13, 2013
206.88
213.49
206.15
211.25
1,775,014
+4.36(+2.11%)
Aug 12, 2013
210.79
210.79
203.55
206.89
1,956,133
-5.46(-2.57%)
Aug 09, 2013
214.75
217.10
212.01
212.35
1,028,855
-4.54(-2.09%)
Aug 08, 2013
219.70
220.00
215.87
216.89
807,767
-0.87(-0.40%)
Aug 07, 2013
220.64
222.85
217.13
217.76
1,114,480
-4.06(-1.83%)
Aug 06, 2013
227.21
227.36
221.70
221.82
753,831
-5.75(-2.53%)
Aug 05, 2013
228.00
229.00
225.10
227.57
969,762
-0.19(-0.08%)
Aug 02, 2013
220.38
227.80
220.30
227.76
1,535,972
+7.56(+3.43%)
Aug 01, 2013
218.82
221.58
218.03
220.20
1,126,054
+2.07(+0.95%)
Jul 31, 2013
217.49
221.70
216.06
218.13
0
+1.20(+0.55%)
Jul 30, 2013
216.98
217.99
214.21
216.93
0
+0.97(+0.45%)
Jul 29, 2013
221.86
224.11
215.96
215.96
0
-7.27(-3.26%)
Jul 26, 2013
226.40
227.76
218.16
223.23
0
-4.25(-1.87%)
Jul 25, 2013
233.53
233.97
222.20
227.48
2,392,644
+0.87(+0.38%)
Jul 24, 2013
222.73
226.97
221.18
226.61
1,455,739
+3.96(+1.78%)
Jul 23, 2013
231.55
231.83
221.91
222.66
1,723,278
-9.01(-3.89%)
Jul 22, 2013
233.71
232.00
222.09
231.67
0
+1.40(+0.61%)
Jul 19, 2013
224.33
230.62
220.10
230.27
1,593,039
+7.15(+3.20%)
Jul 18, 2013
225.33
226.99
222.62
223.12
0
-1.87(-0.83%)
Jul 17, 2013
224.06
227.12
223.32
224.99
1,025,044
+2.14(+0.96%)
Jul 16, 2013
223.94
225.53
220.03
222.85
0
-1.48(-0.66%)
Jul 15, 2013
228.01
228.01
222.50
224.33
0
-2.01(-0.89%)
Jul 12, 2013
222.52
226.54
219.19
226.34
0
+3.04(+1.36%)
Jul 11, 2013
222.61
226.00
220.83
223.30
1,260,874
+3.60(+1.64%)
Jul 10, 2013
218.87
221.51
216.38
219.70
0
+0.44(+0.20%)
Jul 09, 2013
219.20
220.92
215.81
219.26
829,085
+1.19(+0.54%)
Jul 08, 2013
223.38
225.22
217.50
218.07
0
-3.58(-1.62%)
Jul 05, 2013
220.27
223.94
220.27
221.65
0
+4.15(+1.91%)
Jul 03, 2013
214.99
218.67
214.53
217.50
0
+0.85(+0.39%)
Jul 02, 2013
217.49
219.28
215.22
216.65
0
-1.22(-0.56%)
Jul 01, 2013
220.25
223.80
217.72
217.88
1,522,976
+2.68(+1.24%)
Jun 28, 2013
221.68
224.63
215.13
215.20
3,110,384
+6.39(+3.06%)
Jun 27, 2013
209.80
212.98
207.82
208.81
0
+0.38(+0.18%)
Jun 26, 2013
201.57
209.87
200.26
208.43
0
+9.28(+4.66%)
Jun 25, 2013
201.75
202.31
196.69
199.15
0
-1.31(-0.65%)
Jun 24, 2013
197.80
203.65
195.10
200.46
0
+1.39(+0.70%)
Jun 21, 2013
201.01
202.98
194.66
199.07
3,518,119
-0.51(-0.25%)
Jun 20, 2013
201.60
202.97
197.70
199.58
0
-4.22(-2.07%)
Jun 19, 2013
210.47
211.26
203.59
203.80
1,213,582
-7.00(-3.32%)
Jun 18, 2013
210.47
211.62
206.43
210.80
1,440,675
+3.05(+1.47%)
Jun 17, 2013
214.01
216.00
206.62
207.75
0
-4.24(-2.00%)
Jun 14, 2013
212.00
217.65
208.42
211.99
0
+2.41(+1.15%)
Jun 13, 2013
205.86
210.87
204.56
209.58
2,011,599
+3.03(+1.47%)
Jun 12, 2013
217.70
218.90
204.12
206.55
2,778,588
-16.48(-7.39%)
Jun 11, 2013
219.62
225.00
218.31
223.03
1,331,794
+0.84(+0.38%)
Jun 10, 2013
225.81
226.60
220.47
222.19
0
-2.83(-1.26%)
Jun 07, 2013
223.57
228.10
223.30
225.02
0
+3.83(+1.73%)
Jun 06, 2013
214.35
221.35
212.87
221.19
0
+7.09(+3.31%)
Jun 05, 2013
219.00
223.60
209.87
214.10
0
-5.64(-2.57%)
Jun 04, 2013
224.22
225.00
218.38
219.74
0
-7.65(-3.36%)
Jun 03, 2013
234.15
234.70
220.08
227.39
2,464,121
-10.10(-4.25%)
May 31, 2013
237.18
240.49
237.01
237.49
1,337,301
-1.40(-0.59%)
May 30, 2013
235.82
241.12
233.12
238.89
1,267,994
-0.10(-0.04%)
May 29, 2013
239.42
242.18
238.44
238.99
1,143,833
-1.87(-0.78%)
May 28, 2013
237.23
242.64
236.28
240.86
1,451,726
+5.62(+2.39%)
May 24, 2013
230.87
235.40
229.35
235.24
0
+2.62(+1.13%)
May 23, 2013
230.25
235.10
226.01
232.62
1,231,116
-0.45(-0.19%)
May 22, 2013
232.27
238.83
230.06
233.07
0
+1.74(+0.75%)
May 21, 2013
226.17
234.20
226.00
231.33
0
+6.15(+2.73%)
May 20, 2013
226.05
234.46
224.33
225.18
1,281,640
-1.67(-0.74%)
May 17, 2013
228.36
228.86
224.60
226.85
0
-1.14(-0.50%)
May 16, 2013
226.68
228.84
223.11
227.99
1,592,661
+0.86(+0.38%)
May 15, 2013
228.73
230.98
224.58
227.13
0
+4.39(+1.97%)
May 13, 2013
216.50
222.93
215.94
222.74
0
+9.52(+4.46%)
May 10, 2013
210.76
213.38
209.05
213.22
0
+3.94(+1.88%)
May 09, 2013
210.40
212.04
208.50
209.28
0
-1.43(-0.68%)
May 08, 2013
212.03
215.62
209.57
210.71
0
-1.84(-0.87%)
May 07, 2013
214.81
216.62
211.65
212.55
0
-3.18(-1.47%)
May 06, 2013
221.72
222.00
215.39
215.73
0
-3.12(-1.43%)
May 03, 2013
220.39
219.49
217.85
218.85
0
+1.55(+0.71%)
May 02, 2013
214.68
219.08
213.26
217.30
0
+2.97(+1.39%)
May 01, 2013
215.39
218.39
214.00
214.33
0
-4.60(-2.10%)
Apr 30, 2013
223.94
226.18
218.21
218.93
0
-4.68(-2.09%)
Apr 29, 2013
219.71
225.00
219.35
223.61
2,066,235
+10.02(+4.69%)
Apr 26, 2013
215.89
216.00
212.53
213.59
1,083,351
-2.41(-1.12%)
Apr 25, 2013
212.23
217.67
212.10
216.00
1,984,793
+9.82(+4.76%)
Apr 24, 2013
211.93
212.31
205.91
206.18
1,584,901
-6.58(-3.09%)
Apr 23, 2013
216.88
217.60
211.23
212.76
1,971,634
-2.44(-1.13%)
Apr 22, 2013
204.86
216.67
204.36
215.20
2,678,205
+11.93(+5.87%)
Apr 19, 2013
197.65
203.72
197.50
203.27
942,567
+4.61(+2.32%)
Apr 18, 2013
204.18
204.18
197.92
198.66
978,791
-5.42(-2.66%)
Apr 17, 2013
200.11
204.75
199.00
204.08
1,309,947
+1.96(+0.97%)
Apr 16, 2013
201.51
202.48
197.74
202.12
1,308,037
+3.38(+1.70%)
Apr 15, 2013
206.88
207.50
198.51
198.75
1,409,009
-8.26(-3.99%)
Apr 12, 2013
202.59
209.00
201.90
207.01
1,833,671
+6.75(+3.37%)
Apr 11, 2013
198.94
201.00
197.18
200.26
884,832
+1.92(+0.97%)
Apr 10, 2013
193.69
198.44
193.22
198.34
887,261
+5.17(+2.68%)
Apr 09, 2013
194.51
195.43
192.20
193.17
746,358
-0.96(-0.49%)
Apr 08, 2013
193.60
194.88
192.33
194.13
709,139
+0.82(+0.42%)
Apr 05, 2013
193.05
193.99
191.80
193.31
1,317,863
-2.37(-1.21%)
Apr 04, 2013
197.76
198.87
194.48
195.68
1,199,070
-0.06(-0.03%)
Apr 03, 2013
198.38
199.05
194.16
195.74
1,824,010
-2.45(-1.24%)
Apr 02, 2013
194.94
199.54
194.23
198.19
2,039,241
+5.42(+2.81%)
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
Your e-mail:
Friends e-mail:
Submit