MENU

Biogen Idec (NQ: BIIB )

305.15 +1.70 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 63.58 63.90 62.57 62.75 2,484,509 -0.98(-1.54%)
May 29, 2008 63.19 64.36 62.79 63.73 1,781,147 +0.60(+0.95%)
May 28, 2008 62.16 63.13 61.87 63.13 2,429,851 +1.07(+1.72%)
May 27, 2008 61.05 63.20 60.91 62.06 3,752,551 +1.04(+1.70%)
May 26, 2008 61.96 62.18 60.72 61.02 1,727,335 +0.00(+0.00%)
May 23, 2008 61.96 62.18 60.72 61.02 1,727,335 -1.06(-1.71%)
May 22, 2008 61.84 62.95 61.72 62.08 1,232,032 +0.46(+0.75%)
May 21, 2008 63.26 63.28 61.50 61.62 2,885,547 -1.44(-2.28%)
May 20, 2008 62.98 63.97 62.55 63.06 1,404,468 +0.31(+0.49%)
May 19, 2008 63.23 63.94 62.40 62.75 1,850,308 -0.75(-1.18%)
May 16, 2008 63.19 63.71 62.87 63.50 2,107,235 +0.60(+0.95%)
May 15, 2008 62.10 63.26 61.46 62.90 1,508,011 +0.55(+0.88%)
May 14, 2008 62.69 63.38 61.92 62.35 1,792,160 +0.03(+0.05%)
May 13, 2008 63.28 63.41 61.67 62.32 1,656,072 -0.73(-1.16%)
May 12, 2008 62.44 63.75 61.98 63.05 1,816,326 +0.98(+1.58%)
May 09, 2008 62.20 62.38 61.67 62.07 2,057,485 -0.63(-1.00%)
May 08, 2008 62.22 63.68 61.94 62.70 1,741,403 +0.68(+1.10%)
May 07, 2008 63.19 63.36 61.84 62.02 1,561,746 -1.12(-1.77%)
May 06, 2008 62.59 63.37 62.44 63.14 1,677,942 +0.13(+0.21%)
May 05, 2008 62.01 63.12 61.98 63.01 1,857,474 +0.70(+1.12%)
May 02, 2008 62.58 62.80 61.35 62.31 2,832,930 -0.02(-0.03%)
May 01, 2008 60.94 62.53 60.60 62.33 3,480,332 +1.64(+2.70%)
Apr 30, 2008 61.63 61.97 60.59 60.69 2,599,342 -0.64(-1.04%)
Apr 29, 2008 61.24 62.35 61.09 61.33 6,941,664 -3.34(-5.16%)
Apr 28, 2008 64.97 65.59 64.55 64.67 2,600,414 -0.45(-0.69%)
Apr 25, 2008 63.66 65.32 63.66 65.12 2,741,893 +1.45(+2.28%)
Apr 24, 2008 64.57 64.74 62.78 63.67 2,754,175 -0.84(-1.30%)
Apr 23, 2008 65.98 66.12 63.40 64.51 3,111,325 -0.11(-0.17%)
Apr 22, 2008 64.79 65.58 63.93 64.62 3,498,957 -0.28(-0.43%)
Apr 21, 2008 65.08 65.26 64.38 64.90 3,002,452 -0.10(-0.15%)
Apr 18, 2008 66.61 66.72 64.92 65.00 3,773,263 -0.82(-1.25%)
Apr 17, 2008 66.16 66.95 65.63 65.82 2,771,235 -0.07(-0.11%)
Apr 16, 2008 65.50 66.16 64.61 65.89 3,168,628 +0.96(+1.48%)
Apr 15, 2008 63.75 65.38 63.41 64.93 3,659,870 +1.21(+1.90%)
Apr 14, 2008 64.09 64.95 63.35 63.72 2,464,086 -0.50(-0.78%)
Apr 11, 2008 64.30 65.86 64.02 64.22 3,932,380 -2.21(-3.33%)
Apr 10, 2008 64.95 67.45 64.89 66.43 3,582,293 +1.74(+2.69%)
Apr 09, 2008 65.48 65.49 63.82 64.69 2,699,905 -0.43(-0.66%)
Apr 08, 2008 63.93 65.76 63.46 65.12 3,932,178 +1.33(+2.08%)
Apr 07, 2008 64.00 64.43 63.41 63.79 2,311,625 -0.22(-0.34%)
Apr 04, 2008 63.33 64.98 63.18 64.01 2,847,206 +1.07(+1.70%)
Apr 03, 2008 62.62 63.16 61.84 62.94 2,360,735 +0.03(+0.05%)
Apr 02, 2008 63.90 64.44 62.66 62.91 2,481,095 -1.10(-1.72%)
Apr 01, 2008 62.14 64.42 61.57 64.01 2,717,309 +2.32(+3.76%)
Mar 31, 2008 60.80 62.47 60.80 61.69 2,919,982 +0.96(+1.58%)
Mar 28, 2008 60.67 63.62 60.61 60.73 2,953,339 -1.73(-2.77%)
Mar 27, 2008 63.05 63.75 62.46 62.46 2,634,196 -0.53(-0.84%)
Mar 26, 2008 60.79 63.02 60.79 62.99 3,765,825 +1.80(+2.94%)
Mar 25, 2008 61.74 61.87 60.61 61.19 2,515,891 -0.27(-0.44%)
Mar 24, 2008 58.98 62.26 58.96 61.46 3,330,162 +2.46(+4.17%)
Mar 21, 2008 58.51 59.24 57.96 59.00 6,481,085 +0.00(+0.00%)
Mar 20, 2008 58.51 59.24 57.96 59.00 6,481,385 +0.60(+1.03%)
Mar 19, 2008 60.18 60.25 57.99 58.40 3,752,061 -1.57(-2.62%)
Mar 18, 2008 59.19 60.23 58.78 59.97 3,724,886 +1.27(+2.16%)
Mar 17, 2008 59.24 61.52 58.64 58.70 3,643,216 -1.63(-2.70%)
Mar 14, 2008 59.63 60.77 58.80 60.33 3,823,456 -0.12(-0.20%)
Mar 13, 2008 58.19 61.08 58.17 60.45 3,710,988 +1.07(+1.80%)
Mar 12, 2008 58.00 60.18 57.22 59.38 4,349,242 +1.70(+2.95%)
Mar 11, 2008 55.14 57.69 54.63 57.68 4,141,052 +2.94(+5.37%)
Mar 10, 2008 56.16 56.63 54.50 54.74 3,637,291 -1.46(-2.60%)
Mar 07, 2008 56.59 57.23 56.06 56.20 4,162,877 -0.43(-0.76%)
Mar 06, 2008 59.64 59.64 56.37 56.63 3,729,870 -3.06(-5.13%)
Mar 05, 2008 59.33 60.25 59.00 59.69 2,479,274 +0.55(+0.93%)
Mar 04, 2008 58.84 59.41 57.16 59.14 4,004,869 +0.30(+0.51%)
Mar 03, 2008 58.02 58.97 57.90 58.84 3,337,793 +0.48(+0.82%)
Feb 29, 2008 59.86 59.91 58.09 58.36 3,135,693 -2.22(-3.66%)
Feb 28, 2008 60.01 61.20 59.69 60.58 1,822,757 +0.45(+0.75%)
Feb 27, 2008 61.22 62.26 57.95 60.13 6,284,155 -1.40(-2.28%)
Feb 26, 2008 60.66 62.39 60.66 61.53 1,977,536 +0.23(+0.38%)
Feb 25, 2008 60.30 61.60 60.16 61.30 1,990,053 +0.96(+1.59%)
Feb 22, 2008 60.05 61.09 59.31 60.34 2,527,609 +0.13(+0.22%)
Feb 21, 2008 61.19 61.19 59.30 60.21 2,892,392 -1.03(-1.68%)
Feb 20, 2008 60.49 61.52 59.67 61.24 2,345,720 +0.57(+0.94%)
Feb 19, 2008 62.98 63.60 60.57 60.67 3,681,717 -1.53(-2.46%)
Feb 18, 2008 62.47 62.61 61.00 62.20 2,965,197 +0.00(+0.00%)
Feb 15, 2008 62.47 62.61 61.00 62.20 2,965,197 -0.67(-1.07%)
Feb 14, 2008 63.47 64.49 62.30 62.87 3,887,513 -0.37(-0.59%)
Feb 13, 2008 61.19 63.26 60.59 63.24 3,588,989 +2.68(+4.43%)
Feb 12, 2008 61.41 61.50 59.97 60.56 2,304,762 -0.38(-0.62%)
Feb 11, 2008 61.29 62.00 60.80 60.94 3,162,967 -0.56(-0.91%)
Feb 08, 2008 61.44 62.01 60.46 61.50 2,525,756 -0.08(-0.13%)
Feb 07, 2008 60.07 62.89 59.53 61.58 3,536,341 +1.06(+1.75%)
Feb 06, 2008 62.41 63.41 60.52 60.52 4,836,765 +0.00(+0.00%)
Feb 05, 2008 61.69 62.39 60.26 60.52 3,005,861 -2.77(-4.38%)
Feb 04, 2008 62.06 63.69 61.61 63.29 2,469,862 +1.53(+2.48%)
Feb 01, 2008 61.13 62.85 60.40 61.76 2,271,606 +0.81(+1.33%)
Jan 31, 2008 59.95 61.24 59.10 60.95 2,386,372 +0.95(+1.58%)
Jan 30, 2008 61.04 61.48 59.90 60.00 2,251,243 -1.05(-1.72%)
Jan 29, 2008 58.40 61.20 58.17 61.05 3,233,934 +2.92(+5.02%)
Jan 28, 2008 59.00 59.35 57.47 58.13 2,726,833 -0.79(-1.34%)
Jan 25, 2008 59.10 59.12 58.15 58.92 5,387,580 +0.79(+1.36%)
Jan 24, 2008 59.22 59.29 57.04 58.13 3,086,623 -1.10(-1.86%)
Jan 23, 2008 55.51 59.44 54.90 59.23 4,808,627 +2.57(+4.54%)
Jan 22, 2008 56.92 59.17 56.65 56.66 5,020,853 -3.25(-5.42%)
Jan 21, 2008 59.83 61.03 58.67 59.91 6,621,951 +0.00(+0.00%)
Jan 18, 2008 59.83 61.03 58.67 59.91 6,621,951 -1.14(-1.87%)
Jan 17, 2008 61.12 62.68 60.59 61.05 4,641,643 +1.06(+1.77%)
Jan 16, 2008 59.95 61.29 59.77 59.99 3,681,389 +0.68(+1.15%)
Jan 15, 2008 59.11 60.47 59.06 59.31 3,676,007 -0.67(-1.12%)
Jan 14, 2008 59.91 61.43 58.77 59.98 6,044,687 +0.96(+1.63%)
Jan 11, 2008 59.33 59.97 58.22 59.02 2,588,767 -0.16(-0.27%)
Jan 10, 2008 58.29 61.98 58.29 59.18 5,041,665 +0.78(+1.34%)
Jan 09, 2008 56.12 59.17 56.10 58.40 4,894,702 +2.43(+4.34%)
Jan 08, 2008 57.98 58.29 55.95 55.97 4,475,388 -3.25(-5.49%)
Jan 07, 2008 56.51 59.52 55.79 59.22 5,842,945 +4.00(+7.24%)
Jan 04, 2008 56.25 56.42 55.01 55.22 2,876,960 -1.08(-1.92%)
Jan 03, 2008 56.01 56.55 55.40 56.30 2,718,035 +0.43(+0.77%)
Jan 02, 2008 56.91 57.11 55.05 55.87 3,427,373 -1.05(-1.84%)
Jan 01, 2008 57.24 57.58 56.81 56.92 2,327,037 +0.00(+0.00%)
Dec 31, 2007 57.24 57.58 56.81 56.92 2,309,001 -0.92(-1.59%)
Dec 28, 2007 58.51 58.85 57.72 57.84 1,447,433 -0.49(-0.84%)
Dec 27, 2007 59.33 59.33 57.67 58.33 2,234,081 -1.01(-1.70%)
Dec 26, 2007 58.35 59.40 58.00 59.34 2,270,319 +0.93(+1.59%)
Dec 24, 2007 57.31 58.70 57.31 58.41 2,316,295 +0.74(+1.28%)
Dec 21, 2007 57.83 57.89 56.68 57.67 6,115,278 +0.71(+1.25%)
Dec 20, 2007 56.03 57.07 55.79 56.96 4,230,566 +1.46(+2.63%)
Dec 19, 2007 56.34 57.33 55.50 55.50 4,178,104 -0.49(-0.88%)
Dec 18, 2007 56.19 58.43 55.76 55.99 6,694,835 +0.42(+0.76%)
Dec 17, 2007 58.72 58.72 55.19 55.57 5,375,949 -3.22(-5.48%)
Dec 14, 2007 57.62 60.74 57.00 58.79 9,206,803 +0.88(+1.52%)
Dec 13, 2007 55.12 58.67 53.65 57.91 31,057,710 -17.97(-23.68%)
Dec 12, 2007 77.50 78.57 75.05 75.88 12,966,600 +0.49(+0.65%)
Dec 11, 2007 74.15 77.85 74.15 75.39 5,447,337 +1.42(+1.92%)
Dec 10, 2007 74.79 74.80 73.65 73.97 1,735,669 -0.97(-1.29%)
Dec 07, 2007 73.90 75.25 73.25 74.94 2,206,059 +1.01(+1.37%)
Dec 06, 2007 73.78 74.36 73.00 73.93 2,966,585 -0.07(-0.09%)
Dec 05, 2007 72.63 74.00 72.61 74.00 2,235,726 +1.45(+2.00%)
Dec 04, 2007 73.13 73.65 72.21 72.55 2,552,273 -1.27(-1.72%)
Dec 03, 2007 73.63 74.49 72.94 73.82 2,671,806 -0.30(-0.40%)
Nov 30, 2007 73.11 74.36 72.83 74.12 3,846,282 +1.35(+1.86%)
Nov 29, 2007 70.27 73.06 69.99 72.77 3,818,394 +2.49(+3.54%)
Nov 28, 2007 70.44 70.61 69.12 70.28 2,775,898 +0.53(+0.76%)
Nov 27, 2007 68.12 69.80 67.53 69.75 2,824,540 +1.75(+2.57%)
Nov 26, 2007 69.10 69.68 67.86 68.00 2,504,174 -1.51(-2.17%)
Nov 23, 2007 68.84 69.89 68.60 69.51 650,377 +0.88(+1.28%)
Nov 21, 2007 70.00 70.59 68.58 68.63 1,857,284 -1.58(-2.25%)
Nov 20, 2007 70.33 70.95 68.81 70.21 3,811,247 -0.04(-0.06%)
Nov 19, 2007 69.88 70.63 69.05 70.25 3,267,556 +0.21(+0.30%)
Nov 16, 2007 70.27 71.04 69.32 70.04 4,080,422 +0.12(+0.17%)
Nov 15, 2007 69.88 73.00 69.40 69.92 4,963,585 -0.09(-0.13%)
Nov 14, 2007 70.49 71.90 69.90 70.01 5,629,860 -0.82(-1.16%)
Nov 13, 2007 69.85 70.96 69.04 70.83 4,392,392 +0.95(+1.36%)
Nov 12, 2007 71.87 71.87 69.75 69.88 6,058,196 -2.41(-3.33%)
Nov 09, 2007 75.24 75.75 72.22 72.29 6,533,944 -2.70(-3.60%)
Nov 08, 2007 71.80 77.45 71.80 74.99 8,641,615 +3.86(+5.43%)
Nov 07, 2007 73.20 73.89 70.97 71.13 4,055,634 -2.31(-3.15%)
Nov 06, 2007 73.61 74.38 72.85 73.44 2,746,011 -0.08(-0.11%)
Nov 05, 2007 73.44 73.68 72.09 73.52 2,947,199 -0.46(-0.62%)
Nov 02, 2007 73.43 74.38 72.86 73.98 3,014,298 +1.11(+1.52%)
Nov 01, 2007 74.40 74.75 72.79 72.87 3,489,997 -1.57(-2.11%)
Oct 31, 2007 73.89 74.82 73.47 74.44 3,353,880 +0.65(+0.88%)
Oct 30, 2007 74.43 74.82 73.47 73.79 2,542,366 -1.03(-1.38%)
Oct 29, 2007 76.22 76.22 74.03 74.82 4,580,655 -1.90(-2.48%)
Oct 26, 2007 76.85 77.49 75.76 76.72 3,818,199 +0.42(+0.55%)
Oct 25, 2007 77.04 77.50 75.72 76.30 4,516,475 -0.42(-0.55%)
Oct 24, 2007 77.84 78.18 75.45 76.72 8,335,577 -2.21(-2.80%)
Oct 23, 2007 78.25 79.97 78.00 78.93 6,370,732 -1.18(-1.47%)
Oct 22, 2007 79.23 80.32 78.24 80.11 5,142,800 -0.11(-0.14%)
Oct 19, 2007 79.31 81.00 78.95 80.22 6,668,853 +0.91(+1.15%)
Oct 18, 2007 78.43 79.84 78.02 79.31 6,839,474 +0.05(+0.06%)
Oct 17, 2007 78.94 80.32 77.80 79.26 7,877,036 -0.03(-0.04%)
Oct 16, 2007 81.05 81.46 78.82 79.29 12,150,704 -3.22(-3.90%)
Oct 15, 2007 83.35 84.75 80.96 82.51 30,695,300 +13.08(+18.84%)
Oct 12, 2007 67.41 69.43 67.01 69.43 3,881,987 +2.31(+3.44%)
Oct 11, 2007 67.72 68.50 66.82 67.12 3,202,717 -0.29(-0.43%)
Oct 10, 2007 67.36 67.52 66.40 67.41 2,346,425 +0.17(+0.25%)
Oct 09, 2007 66.32 67.32 66.29 67.24 1,657,352 +0.82(+1.23%)
Oct 08, 2007 67.22 67.56 65.93 66.42 1,805,150 -1.21(-1.79%)
Oct 05, 2007 66.23 67.65 65.22 67.63 2,549,711 +1.75(+2.66%)
Oct 04, 2007 66.00 66.85 65.42 65.88 2,594,519 +0.53(+0.81%)
Oct 03, 2007 65.40 66.52 65.09 65.35 2,509,223 -0.31(-0.47%)
Oct 02, 2007 67.11 67.20 65.07 65.66 3,463,927 -2.28(-3.36%)
Oct 01, 2007 66.69 68.18 66.40 67.94 2,977,063 +1.61(+2.43%)
Sep 28, 2007 66.73 67.34 65.61 66.33 2,969,444 -0.12(-0.18%)
Sep 27, 2007 68.64 68.84 66.03 66.45 3,815,065 -1.70(-2.49%)
Sep 26, 2007 68.08 68.57 67.33 68.15 2,565,384 +0.15(+0.22%)
Sep 25, 2007 68.50 69.00 67.71 68.00 2,242,235 -0.45(-0.66%)
Sep 24, 2007 66.60 68.57 66.28 68.45 3,185,508 +1.06(+1.57%)
Sep 21, 2007 67.41 68.11 67.10 67.39 3,745,914 +0.29(+0.43%)
Sep 20, 2007 67.12 67.90 66.79 67.10 2,033,249 -0.36(-0.53%)
Sep 19, 2007 67.00 68.02 66.44 67.46 4,375,630 +0.66(+0.99%)
Sep 18, 2007 64.88 66.80 64.56 66.80 3,493,176 +2.30(+3.57%)
Sep 17, 2007 65.18 65.32 63.83 64.50 3,518,240 -0.92(-1.41%)
Sep 14, 2007 65.13 66.00 63.35 65.42 6,286,872 +0.02(+0.03%)
Sep 13, 2007 63.54 65.62 63.49 65.40 4,974,779 +0.69(+1.07%)
Sep 12, 2007 65.44 65.44 64.62 64.71 2,313,890 -0.79(-1.21%)
Sep 11, 2007 65.62 65.91 64.80 65.50 2,572,427 +0.28(+0.43%)
Sep 10, 2007 65.87 66.44 65.06 65.22 2,947,934 -0.56(-0.85%)
Sep 07, 2007 66.00 66.18 65.30 65.78 4,912,905 -0.75(-1.13%)
Sep 06, 2007 63.79 67.85 63.61 66.53 8,632,085 +3.66(+5.82%)
Sep 05, 2007 63.50 63.95 62.76 62.87 4,200,607 -0.68(-1.07%)
Sep 04, 2007 63.77 64.24 63.44 63.55 2,964,156 -0.27(-0.42%)
Aug 31, 2007 64.58 64.58 63.47 63.82 3,100,551 -0.77(-1.19%)
Aug 30, 2007 62.57 64.80 62.46 64.59 4,136,306 +1.73(+2.75%)
Aug 29, 2007 62.06 62.86 61.28 62.86 3,179,900 +0.78(+1.26%)
Aug 28, 2007 62.85 62.99 62.07 62.08 2,461,144 -0.85(-1.35%)
Aug 27, 2007 62.75 64.00 62.55 62.93 4,280,238 +0.04(+0.06%)
Aug 24, 2007 60.00 62.89 59.83 62.89 7,593,016 +2.92(+4.87%)
Aug 23, 2007 59.56 60.01 59.56 59.97 5,399,623 +0.41(+0.69%)
Aug 22, 2007 59.51 59.94 58.96 59.56 2,948,330 -0.04(-0.07%)
Aug 21, 2007 59.77 60.00 59.15 59.60 2,391,364 -0.36(-0.60%)
Aug 20, 2007 59.76 60.00 59.19 59.96 3,765,319 -0.24(-0.40%)
Aug 17, 2007 59.29 60.52 58.07 60.20 4,538,240 +1.10(+1.86%)
Aug 16, 2007 58.21 59.56 57.30 59.10 4,812,868 +0.64(+1.09%)
Aug 15, 2007 59.53 60.20 58.39 58.46 3,638,659 -0.99(-1.67%)
Aug 14, 2007 58.80 59.95 58.19 59.45 4,102,565 +0.62(+1.05%)
Aug 13, 2007 57.31 59.02 57.10 58.83 4,387,461 +0.98(+1.69%)
Aug 10, 2007 56.79 59.00 56.75 57.85 4,964,580 -0.28(-0.48%)
Aug 09, 2007 57.80 59.18 57.50 58.13 4,338,987 -0.76(-1.29%)
Aug 08, 2007 58.13 58.89 57.63 58.89 4,386,268 +0.61(+1.05%)
Aug 07, 2007 56.31 58.60 56.05 58.28 4,306,710 +1.54(+2.71%)
Aug 06, 2007 56.65 57.09 56.15 56.74 4,463,026 +0.09(+0.16%)
Aug 03, 2007 56.87 57.71 56.31 56.65 7,748,787 +0.16(+0.28%)
Aug 02, 2007 55.99 56.69 55.52 56.49 7,316,462 +0.86(+1.55%)
Aug 01, 2007 56.82 57.08 55.26 55.63 8,226,136 -0.91(-1.61%)
Jul 31, 2007 56.10 999.99 55.43 56.54 8,459,290 +1.11(+2.00%)
Jul 30, 2007 55.58 56.63 54.26 55.43 7,389,108 -1.58(-2.77%)
Jul 27, 2007 57.51 58.02 56.52 57.01 5,875,560 -1.18(-2.03%)
Jul 26, 2007 58.10 59.78 57.04 58.19 8,331,330 -0.82(-1.39%)
Jul 25, 2007 56.94 59.49 56.26 59.01 10,262,171 +2.77(+4.93%)
Jul 24, 2007 54.50 57.20 54.50 56.24 7,228,062 +1.49(+2.72%)
Jul 23, 2007 54.61 55.39 54.02 54.75 4,418,571 -0.19(-0.35%)
Jul 20, 2007 55.23 55.37 54.61 54.94 4,683,018 -0.08(-0.15%)
Jul 19, 2007 55.22 55.52 54.10 55.02 5,124,441 -0.16(-0.29%)
Jul 18, 2007 54.90 55.37 54.18 55.18 5,771,908 +0.42(+0.77%)
Jul 17, 2007 55.35 55.40 54.72 54.76 5,653,430 -0.58(-1.05%)
Jul 16, 2007 55.77 55.77 55.10 55.34 3,400,328 -0.58(-1.04%)
Jul 13, 2007 55.30 55.92 55.20 55.92 2,254,048 +0.42(+0.76%)
Jul 12, 2007 54.86 55.50 54.53 55.50 4,456,943 +0.65(+1.19%)
Jul 11, 2007 54.55 54.86 54.40 54.85 2,682,099 +0.34(+0.62%)
Jul 10, 2007 54.28 54.89 54.25 54.51 8,727,303 -0.27(-0.49%)
Jul 09, 2007 54.11 54.90 53.91 54.78 3,411,561 +0.28(+0.51%)
Jul 06, 2007 54.45 54.56 54.11 54.50 2,597,876 +0.05(+0.09%)
Jul 05, 2007 54.32 54.68 53.50 54.45 3,287,562 -0.10(-0.18%)
Jul 03, 2007 53.72 54.61 53.49 54.55 2,033,299 +0.74(+1.38%)
Jul 02, 2007 53.50 53.85 53.24 53.81 4,294,789 +0.31(+0.58%)
Jun 29, 2007 53.53 53.85 53.22 53.50 3,477,347 -0.05(-0.09%)
Jun 28, 2007 53.46 53.78 53.20 53.55 5,369,521 -0.02(-0.04%)
Jun 27, 2007 52.85 53.96 52.43 53.57 18,426,184 +1.21(+2.31%)
Jun 26, 2007 51.66 52.43 51.54 52.36 8,488,756 +0.61(+1.18%)
Jun 25, 2007 51.50 52.30 51.44 51.75 13,328,851 +0.17(+0.33%)
Jun 22, 2007 51.78 51.91 51.24 51.58 5,460,909 -0.42(-0.81%)
Jun 21, 2007 51.40 52.12 51.29 52.00 3,374,202 +0.63(+1.23%)
Jun 20, 2007 51.75 51.90 51.21 51.37 3,711,200 -0.48(-0.93%)
Jun 19, 2007 51.10 51.92 51.10 51.85 4,556,400 +0.22(+0.43%)
Jun 18, 2007 51.27 51.76 51.13 51.63 4,578,300 +0.30(+0.58%)
Jun 15, 2007 51.65 51.75 50.93 51.33 5,811,400 +0.12(+0.23%)
Jun 14, 2007 51.34 51.90 51.19 51.21 2,992,000 -0.28(-0.54%)
Jun 13, 2007 51.11 51.60 50.86 51.49 3,215,400 +0.42(+0.82%)
Jun 12, 2007 51.10 51.32 50.66 51.07 3,584,100 -0.14(-0.27%)
Jun 11, 2007 51.50 51.57 51.07 51.21 3,129,631 -0.32(-0.62%)
Jun 08, 2007 50.69 51.64 50.63 51.53 4,122,545 +0.67(+1.32%)
Jun 07, 2007 51.68 52.10 50.78 50.86 5,726,912 -1.06(-2.04%)
Jun 06, 2007 51.92 52.10 51.80 51.92 4,695,891 -0.10(-0.19%)
Jun 05, 2007 51.99 52.20 51.70 52.02 4,977,519 -0.23(-0.44%)
Jun 04, 2007 51.75 52.27 51.70 52.25 4,519,139 -0.04(-0.08%)
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