Biogen, Inc. (NQ: BIIB )

223.92 USD -4.60 (-2.01%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 57.50 57.94 57.24 57.39 1,620,445 -0.32(-0.55%)
Mar 30, 2010 58.22 58.45 57.50 57.71 2,030,020 -0.71(-1.22%)
Mar 29, 2010 57.92 58.70 57.89 58.42 1,800,615 +0.27(+0.46%)
Mar 26, 2010 58.57 58.76 57.82 58.15 1,347,157 -0.12(-0.21%)
Mar 25, 2010 59.27 59.27 58.27 58.27 2,406,947 -0.58(-0.99%)
Mar 24, 2010 59.76 59.80 58.72 58.85 1,809,125 -0.99(-1.65%)
Mar 23, 2010 59.67 59.94 59.41 59.84 1,232,208 +0.02(+0.03%)
Mar 22, 2010 59.78 60.28 59.57 59.82 2,156,448 +0.19(+0.32%)
Mar 19, 2010 59.82 60.17 58.59 59.63 5,025,244 +0.43(+0.73%)
Mar 18, 2010 59.12 59.35 58.32 59.20 2,511,980 -0.16(-0.27%)
Mar 17, 2010 59.63 59.73 59.23 59.36 1,982,059 -0.37(-0.62%)
Mar 16, 2010 59.23 59.85 58.64 59.73 3,238,165 +0.83(+1.41%)
Mar 15, 2010 58.61 58.99 58.31 58.90 1,407,334 +0.14(+0.24%)
Mar 12, 2010 58.81 58.93 58.08 58.76 1,469,690 -0.02(-0.03%)
Mar 11, 2010 58.55 58.86 57.72 58.78 1,865,690 +0.07(+0.12%)
Mar 10, 2010 57.91 58.96 57.90 58.71 2,248,526 +0.87(+1.50%)
Mar 09, 2010 57.64 58.31 57.53 57.84 2,195,223 +0.17(+0.29%)
Mar 08, 2010 56.99 58.48 56.91 57.67 3,064,885 +0.46(+0.80%)
Mar 05, 2010 56.67 57.21 56.61 57.21 1,526,500 +0.55(+0.97%)
Mar 04, 2010 56.79 56.90 56.34 56.66 1,377,865 -0.13(-0.23%)
Mar 03, 2010 57.26 57.59 56.71 56.79 1,990,423 -0.52(-0.91%)
Mar 02, 2010 56.54 57.47 56.52 57.31 2,530,769 +0.53(+0.93%)
Mar 01, 2010 55.48 56.90 55.34 56.78 2,567,811 +1.77(+3.22%)
Feb 26, 2010 54.81 55.19 54.54 55.01 2,847,088 +0.12(+0.22%)
Feb 25, 2010 54.30 54.97 54.03 54.89 2,826,156 -0.40(-0.72%)
Feb 24, 2010 55.30 55.95 54.74 55.29 5,287,983 +0.04(+0.07%)
Feb 23, 2010 55.63 56.12 54.85 55.25 2,910,532 -0.42(-0.75%)
Feb 22, 2010 56.53 56.66 55.53 55.67 2,170,243 -0.94(-1.66%)
Feb 19, 2010 55.88 56.99 55.49 56.61 3,056,983 +0.63(+1.13%)
Feb 18, 2010 56.03 56.37 55.80 55.98 2,593,429 -0.25(-0.44%)
Feb 17, 2010 55.31 56.26 55.31 56.23 2,448,399 +1.11(+2.01%)
Feb 16, 2010 55.55 55.77 54.92 55.12 3,276,983 -0.09(-0.16%)
Feb 12, 2010 55.08 55.21 55.21 55.21 2,954,300 -0.48(-0.86%)
Feb 11, 2010 54.12 55.92 53.92 55.69 2,824,131 +1.30(+2.39%)
Feb 10, 2010 54.20 54.91 54.07 54.39 2,562,612 +0.30(+0.55%)
Feb 09, 2010 53.88 54.88 53.33 54.09 2,964,960 +1.25(+2.37%)
Feb 08, 2010 53.54 53.56 52.47 52.84 2,852,344 -0.69(-1.29%)
Feb 05, 2010 53.14 53.70 52.23 53.53 3,638,695 +0.43(+0.81%)
Feb 04, 2010 54.17 54.46 52.99 53.10 2,799,533 -1.50(-2.75%)
Feb 03, 2010 54.52 54.81 54.03 54.60 2,155,645 -0.34(-0.62%)
Feb 02, 2010 53.76 54.95 53.24 54.94 2,178,446 +1.03(+1.91%)
Feb 01, 2010 53.41 53.93 52.98 53.91 2,481,606 +0.17(+0.32%)
Jan 29, 2010 53.31 53.91 53.01 53.74 3,127,828 +0.47(+0.88%)
Jan 28, 2010 54.28 54.51 52.60 53.27 3,314,022 -0.31(-0.58%)
Jan 27, 2010 52.47 53.62 52.37 53.58 2,963,748 +0.58(+1.09%)
Jan 26, 2010 52.52 53.11 52.16 53.00 2,346,683 +0.33(+0.63%)
Jan 25, 2010 53.22 53.50 52.17 52.67 2,265,231 -0.39(-0.74%)
Jan 22, 2010 53.19 53.71 52.60 53.06 3,167,791 -0.15(-0.28%)
Jan 21, 2010 54.53 54.53 52.67 53.21 4,704,257 -1.51(-2.76%)
Jan 20, 2010 55.03 55.37 54.01 54.72 2,634,095 -0.51(-0.92%)
Jan 19, 2010 54.29 55.31 54.29 55.23 2,941,472 +1.05(+1.94%)
Jan 15, 2010 54.06 54.18 54.18 54.18 2,997,200 -0.18(-0.33%)
Jan 14, 2010 53.81 54.36 53.59 54.36 1,769,827 +0.28(+0.52%)
Jan 13, 2010 53.33 54.33 52.96 54.08 2,130,512 +0.83(+1.56%)
Jan 12, 2010 53.66 54.03 52.94 53.25 3,242,899 -0.65(-1.21%)
Jan 11, 2010 54.10 54.35 53.53 53.90 1,813,289 -0.18(-0.33%)
Jan 08, 2010 53.00 54.33 52.81 54.08 2,996,638 +1.09(+2.06%)
Jan 07, 2010 53.23 53.50 52.46 52.99 3,659,834 -0.44(-0.82%)
Jan 06, 2010 53.10 53.70 52.80 53.43 5,504,923 +0.05(+0.09%)
Jan 05, 2010 54.72 55.00 53.00 53.38 4,899,370 -0.26(-0.48%)
Jan 04, 2010 53.97 53.97 53.60 53.64 2,469,662 +0.14(+0.26%)
Dec 31, 2009 53.81 53.50 53.50 53.50 1,680,400 -0.20(-0.37%)
Dec 30, 2009 53.35 54.00 53.15 53.70 1,860,929 +0.30(+0.56%)
Dec 29, 2009 53.37 53.56 53.09 53.40 2,019,904 +0.13(+0.24%)
Dec 28, 2009 52.16 53.29 52.16 53.27 2,181,812 +1.03(+1.97%)
Dec 24, 2009 52.22 52.50 51.91 52.24 630,897 +0.08(+0.15%)
Dec 23, 2009 52.49 52.77 52.16 52.16 3,344,998 -0.16(-0.31%)
Dec 22, 2009 51.23 52.63 51.02 52.32 4,175,836 +1.23(+2.41%)
Dec 21, 2009 50.21 51.25 50.21 51.09 3,636,083 +1.02(+2.04%)
Dec 18, 2009 49.52 50.45 49.31 50.07 6,382,727 +0.62(+1.25%)
Dec 17, 2009 50.00 50.07 49.10 49.45 3,977,102 -0.80(-1.59%)
Dec 16, 2009 49.49 50.47 49.31 50.25 4,815,158 +0.82(+1.66%)
Dec 15, 2009 48.94 49.56 48.34 49.43 3,011,465 +0.56(+1.15%)
Dec 14, 2009 48.75 49.25 48.75 48.87 2,715,321 +0.22(+0.45%)
Dec 11, 2009 48.33 48.93 48.17 48.65 2,581,501 +0.39(+0.81%)
Dec 10, 2009 48.11 48.66 48.11 48.26 2,182,772 +0.09(+0.19%)
Dec 09, 2009 47.90 48.26 47.55 48.17 2,942,600 +0.11(+0.23%)
Dec 08, 2009 47.95 48.25 47.46 48.06 2,831,335 -0.24(-0.50%)
Dec 07, 2009 47.96 48.45 47.82 48.30 2,471,551 +0.12(+0.25%)
Dec 04, 2009 47.63 48.30 47.52 48.18 2,882,819 +0.80(+1.69%)
Dec 03, 2009 47.64 47.95 47.29 47.38 2,436,735 -0.36(-0.75%)
Dec 02, 2009 47.91 48.32 47.47 47.74 2,629,779 -0.10(-0.21%)
Dec 01, 2009 47.10 48.00 46.94 47.84 2,296,616 +0.90(+1.92%)
Nov 30, 2009 47.40 47.59 46.93 46.94 3,450,587 +0.02(+0.04%)
Nov 27, 2009 46.44 47.71 46.11 46.92 1,476,173 -0.53(-1.12%)
Nov 25, 2009 47.26 47.70 47.18 47.45 1,482,660 +0.07(+0.15%)
Nov 24, 2009 47.01 47.49 46.79 47.38 3,118,789 +0.59(+1.26%)
Nov 23, 2009 46.67 47.20 46.35 46.79 2,437,556 +0.41(+0.88%)
Nov 20, 2009 45.60 46.52 45.56 46.38 2,829,055 +0.53(+1.16%)
Nov 19, 2009 46.10 46.30 45.54 45.85 3,073,522 -0.31(-0.67%)
Nov 18, 2009 45.95 46.33 45.68 46.16 2,593,719 +0.11(+0.24%)
Nov 17, 2009 46.23 46.41 45.88 46.05 4,285,681 -0.48(-1.04%)
Nov 16, 2009 46.77 46.95 46.40 46.53 5,290,833 -0.19(-0.41%)
Nov 13, 2009 46.55 47.06 46.31 46.72 2,806,803 +0.22(+0.47%)
Nov 12, 2009 46.36 46.80 46.10 46.50 3,910,117 +0.07(+0.15%)
Nov 11, 2009 45.46 46.55 45.45 46.43 3,894,275 +0.92(+2.02%)
Nov 10, 2009 45.03 46.15 45.00 45.51 4,664,603 +0.10(+0.22%)
Nov 09, 2009 45.64 45.76 44.91 45.41 4,801,707 -0.35(-0.76%)
Nov 06, 2009 44.44 46.47 44.11 45.76 8,636,818 +1.37(+3.09%)
Nov 05, 2009 43.00 44.72 42.99 44.39 6,792,057 +1.59(+3.71%)
Nov 04, 2009 43.31 43.31 42.68 42.80 5,209,466 -0.45(-1.04%)
Nov 03, 2009 42.70 43.44 42.54 43.25 4,420,186 +0.66(+1.55%)
Nov 02, 2009 42.86 43.29 42.31 42.59 4,535,278 +0.46(+1.09%)
Oct 30, 2009 42.85 43.41 42.10 42.13 3,532,057 -0.95(-2.21%)
Oct 29, 2009 43.63 43.71 41.75 43.08 5,338,511 -0.45(-1.03%)
Oct 28, 2009 44.12 44.96 43.48 43.53 3,395,666 -1.02(-2.29%)
Oct 27, 2009 44.28 45.11 44.25 44.55 4,669,673 +0.42(+0.95%)
Oct 26, 2009 43.83 44.66 43.55 44.13 4,805,774 +0.32(+0.73%)
Oct 23, 2009 44.81 45.09 43.58 43.81 11,117,078 -3.42(-7.24%)
Oct 22, 2009 46.38 47.59 46.30 47.23 3,652,902 +0.80(+1.72%)
Oct 21, 2009 47.41 47.66 46.26 46.43 6,037,171 -1.63(-3.39%)
Oct 20, 2009 48.10 48.80 47.33 48.06 5,792,256 -1.33(-2.69%)
Oct 19, 2009 49.36 50.01 49.03 49.39 2,310,701 +0.19(+0.39%)
Oct 16, 2009 49.53 49.68 48.58 49.20 3,509,753 -0.59(-1.18%)
Oct 15, 2009 49.97 50.07 49.57 49.79 3,262,015 -0.25(-0.50%)
Oct 14, 2009 49.14 50.28 49.14 50.04 3,237,532 +1.24(+2.54%)
Oct 13, 2009 48.53 48.98 48.38 48.80 1,378,606 +0.11(+0.23%)
Oct 12, 2009 48.99 49.35 48.36 48.69 1,592,290 -0.32(-0.65%)
Oct 09, 2009 48.93 49.05 48.41 49.01 1,560,045 +0.41(+0.84%)
Oct 08, 2009 49.59 49.59 48.47 48.60 1,871,870 -0.57(-1.16%)
Oct 07, 2009 49.42 49.42 48.72 49.17 1,383,355 +0.15(+0.31%)
Oct 06, 2009 48.68 49.46 48.35 49.02 1,967,603 +0.48(+0.99%)
Oct 05, 2009 48.90 48.98 48.34 48.54 2,096,615 -0.35(-0.72%)
Oct 02, 2009 49.48 49.48 48.69 48.89 2,453,411 -0.45(-0.91%)
Oct 01, 2009 50.44 50.48 49.25 49.34 3,190,725 -1.18(-2.34%)
Sep 30, 2009 50.89 50.90 49.87 50.52 3,463,235 -0.89(-1.73%)
Sep 29, 2009 50.56 52.12 50.00 51.41 4,458,709 +0.84(+1.66%)
Sep 28, 2009 50.12 51.25 50.03 50.57 1,407,725 +0.46(+0.92%)
Sep 25, 2009 50.33 50.37 50.00 50.11 2,121,188 -0.12(-0.24%)
Sep 24, 2009 50.35 50.64 49.99 50.23 1,682,111 +0.00(+0.00%)
Sep 23, 2009 50.57 51.04 50.17 50.23 1,340,829 -0.30(-0.59%)
Sep 22, 2009 50.84 50.95 49.90 50.53 1,829,335 -0.36(-0.71%)
Sep 21, 2009 49.82 51.36 5.930 50.89 2,482,126 +0.89(+1.78%)
Sep 18, 2009 50.81 50.81 49.84 50.00 3,794,835 -0.45(-0.89%)
Sep 17, 2009 51.27 51.35 50.25 50.45 3,203,615 -1.10(-2.13%)
Sep 16, 2009 51.40 51.72 51.06 51.55 2,467,910 +0.14(+0.27%)
Sep 15, 2009 50.60 51.49 50.40 51.41 2,046,181 +0.58(+1.14%)
Sep 14, 2009 50.35 51.20 50.35 50.83 2,294,007 -0.01(-0.02%)
Sep 11, 2009 50.63 50.99 50.08 50.84 1,929,343 +0.51(+1.01%)
Sep 10, 2009 51.21 51.21 50.21 50.33 2,538,689 -0.71(-1.39%)
Sep 09, 2009 51.13 51.50 50.49 51.04 2,861,488 -0.14(-0.27%)
Sep 08, 2009 51.06 51.70 51.01 51.18 2,888,713 +0.17(+0.33%)
Sep 04, 2009 50.90 51.09 50.29 51.01 4,276,237 +1.10(+2.20%)
Sep 03, 2009 49.07 49.97 49.05 49.91 2,371,512 +0.72(+1.46%)
Sep 02, 2009 48.78 49.47 48.64 49.19 2,061,742 -0.05(-0.10%)
Sep 01, 2009 49.61 50.61 48.98 49.24 3,144,308 -0.96(-1.91%)
Aug 31, 2009 49.28 50.35 49.22 50.20 2,687,979 +0.27(+0.54%)
Aug 28, 2009 50.23 50.41 49.53 49.93 1,952,448 -0.12(-0.24%)
Aug 27, 2009 49.28 50.23 49.24 50.05 2,476,809 +0.13(+0.26%)
Aug 26, 2009 49.59 50.00 49.42 49.92 1,920,439 +0.21(+0.42%)
Aug 25, 2009 49.55 49.90 49.29 49.71 1,965,509 +0.18(+0.36%)
Aug 24, 2009 49.59 49.84 49.19 49.53 1,692,859 -0.44(-0.88%)
Aug 21, 2009 49.45 50.43 49.16 49.97 2,243,360 +0.40(+0.81%)
Aug 20, 2009 49.05 49.85 48.93 49.57 1,777,291 +0.54(+1.10%)
Aug 19, 2009 48.11 49.13 47.91 49.03 2,245,029 +0.68(+1.41%)
Aug 18, 2009 48.10 48.55 47.85 48.35 1,981,390 +0.10(+0.21%)
Aug 17, 2009 48.34 48.63 47.90 48.25 2,010,174 -0.53(-1.09%)
Aug 14, 2009 48.67 48.87 47.77 48.78 2,126,067 -0.14(-0.29%)
Aug 13, 2009 49.04 49.45 48.70 48.92 2,654,894 -0.08(-0.16%)
Aug 12, 2009 47.70 49.44 47.51 49.00 3,684,381 +1.19(+2.49%)
Aug 11, 2009 47.59 48.09 47.49 47.81 1,746,366 -0.12(-0.25%)
Aug 10, 2009 47.29 48.00 47.04 47.93 1,929,192 +0.65(+1.37%)
Aug 07, 2009 46.81 47.75 46.81 47.28 1,600,226 +0.63(+1.35%)
Aug 06, 2009 47.58 47.60 46.39 46.65 2,778,954 -0.97(-2.04%)
Aug 05, 2009 48.55 48.61 47.49 47.62 2,298,559 -0.99(-2.04%)
Aug 04, 2009 47.97 48.72 47.84 48.61 1,674,857 +0.25(+0.52%)
Aug 03, 2009 47.47 48.40 47.22 48.36 2,461,967 +0.81(+1.70%)
Jul 31, 2009 47.49 48.39 47.45 47.55 2,568,592 +0.19(+0.40%)
Jul 30, 2009 48.89 48.94 47.29 47.36 3,566,968 -0.76(-1.58%)
Jul 29, 2009 48.70 49.07 47.82 48.12 3,228,064 -0.90(-1.84%)
Jul 28, 2009 49.14 49.76 48.74 49.02 2,422,643 -0.19(-0.39%)
Jul 27, 2009 49.25 49.54 48.49 49.21 2,140,245 +0.23(+0.47%)
Jul 24, 2009 48.60 49.01 47.83 48.98 1,589,418 +0.39(+0.80%)
Jul 23, 2009 46.97 48.99 46.75 48.59 3,743,204 +1.73(+3.69%)
Jul 22, 2009 47.72 47.72 46.52 46.86 2,409,846 -0.90(-1.88%)
Jul 21, 2009 46.94 47.84 46.48 47.76 2,763,095 +0.84(+1.79%)
Jul 20, 2009 46.13 47.23 45.95 46.92 4,685,512 +0.85(+1.85%)
Jul 17, 2009 46.75 47.18 45.87 46.07 3,379,970 -1.03(-2.19%)
Jul 16, 2009 47.77 48.30 46.72 47.10 4,984,788 +0.43(+0.92%)
Jul 15, 2009 46.19 46.74 46.01 46.67 3,611,319 +0.73(+1.59%)
Jul 14, 2009 46.62 47.27 45.69 45.94 4,111,104 -0.22(-0.48%)
Jul 13, 2009 45.40 46.48 44.90 46.16 3,633,972 +1.41(+3.15%)
Jul 10, 2009 45.13 45.80 44.53 44.75 3,146,978 -0.68(-1.50%)
Jul 09, 2009 45.07 45.80 44.67 45.43 2,509,152 +0.57(+1.27%)
Jul 08, 2009 45.00 45.55 44.74 44.86 3,458,143 +0.37(+0.83%)
Jul 07, 2009 45.08 45.25 44.41 44.49 2,638,035 -0.73(-1.61%)
Jul 06, 2009 44.88 45.40 44.58 45.22 2,731,889 +0.22(+0.49%)
Jul 02, 2009 46.71 47.22 44.80 45.00 5,113,072 -1.77(-3.78%)
Jul 01, 2009 45.33 47.41 45.33 46.77 5,721,013 +1.62(+3.59%)
Jun 30, 2009 47.14 47.14 44.56 45.15 8,872,741 -2.17(-4.59%)
Jun 29, 2009 47.83 48.30 46.30 47.32 7,032,060 -2.75(-5.49%)
Jun 26, 2009 49.71 50.23 49.54 50.07 2,281,849 +0.08(+0.16%)
Jun 25, 2009 49.70 50.13 48.61 49.99 2,302,971 +0.76(+1.54%)
Jun 24, 2009 48.71 49.49 48.25 49.23 2,412,547 +0.50(+1.03%)
Jun 23, 2009 49.43 49.58 48.50 48.73 2,417,756 -0.37(-0.75%)
Jun 22, 2009 50.64 51.04 48.59 49.10 4,710,022 -2.57(-4.97%)
Jun 19, 2009 52.49 52.88 51.40 51.67 4,628,853 -0.32(-0.62%)
Jun 18, 2009 52.62 52.62 51.39 51.99 1,704,094 +0.17(+0.33%)
Jun 17, 2009 51.00 52.62 50.49 51.82 2,346,971 +0.93(+1.83%)
Jun 16, 2009 50.35 51.39 50.04 50.89 2,247,650 +0.70(+1.39%)
Jun 15, 2009 50.44 50.73 49.61 50.19 2,846,351 -1.19(-2.32%)
Jun 12, 2009 51.15 51.66 50.80 51.38 1,826,547 -0.08(-0.16%)
Jun 11, 2009 51.74 52.17 50.93 51.46 2,740,129 -0.16(-0.31%)
Jun 10, 2009 51.75 52.77 51.28 51.62 2,058,029 -0.76(-1.45%)
Jun 09, 2009 52.20 52.83 51.76 52.38 1,803,045 +0.55(+1.06%)
Jun 08, 2009 51.69 52.64 51.41 51.83 1,856,273 -0.29(-0.56%)
Jun 05, 2009 53.21 53.44 50.29 52.12 3,439,241 -1.03(-1.94%)
Jun 04, 2009 53.40 54.00 53.02 53.15 2,822,599 -0.28(-0.52%)
Jun 03, 2009 52.16 54.50 51.63 53.43 3,815,482 +1.11(+2.12%)
Jun 02, 2009 50.47 52.99 50.45 52.32 3,177,431 +1.42(+2.79%)
Jun 01, 2009 52.25 52.30 50.63 50.90 2,414,025 -0.89(-1.72%)
May 29, 2009 51.07 51.79 50.48 51.79 2,072,991 +0.69(+1.35%)
May 28, 2009 51.25 51.59 50.22 51.10 1,851,890 +0.12(+0.24%)
May 27, 2009 51.44 51.84 50.31 50.98 2,656,230 -0.26(-0.51%)
May 26, 2009 49.63 51.39 49.25 51.24 3,047,156 +0.85(+1.69%)
May 22, 2009 50.73 51.29 50.24 50.39 1,287,338 -0.34(-0.67%)
May 21, 2009 51.05 51.90 50.08 50.73 2,094,926 -0.91(-1.76%)
May 20, 2009 51.25 52.36 50.93 51.64 3,029,228 +0.81(+1.59%)
May 19, 2009 50.36 50.99 50.12 50.83 2,575,070 +0.13(+0.26%)
May 18, 2009 49.49 50.70 49.04 50.70 2,652,792 +1.63(+3.32%)
May 15, 2009 48.67 49.49 48.15 49.07 2,439,187 +0.07(+0.14%)
May 14, 2009 48.83 49.72 48.52 49.00 2,632,148 +0.48(+0.99%)
May 13, 2009 49.00 49.78 48.21 48.52 2,393,408 -0.68(-1.38%)
May 12, 2009 49.15 49.87 48.13 49.20 2,888,657 +0.06(+0.12%)
May 11, 2009 48.00 49.37 47.40 49.14 2,430,605 +0.54(+1.11%)
May 08, 2009 47.43 49.05 46.77 48.60 4,733,437 +1.40(+2.97%)
May 07, 2009 46.75 47.93 46.07 47.20 4,087,151 +0.49(+1.05%)
May 06, 2009 46.72 47.21 45.50 46.71 2,807,373 +0.28(+0.60%)
May 05, 2009 46.60 47.98 46.18 46.43 1,789,467 -0.18(-0.39%)
May 04, 2009 46.48 47.36 46.01 46.61 2,903,868 +0.35(+0.76%)
May 01, 2009 47.65 48.30 46.00 46.26 3,139,457 -2.08(-4.30%)
Apr 30, 2009 47.52 48.34 46.88 48.34 4,157,179 +0.92(+1.94%)
Apr 29, 2009 48.01 48.80 47.17 47.42 4,216,886 +0.09(+0.19%)
Apr 28, 2009 45.96 47.67 45.91 47.33 2,850,218 +1.20(+2.60%)
Apr 27, 2009 45.85 46.80 45.85 46.13 3,141,314 +0.05(+0.11%)
Apr 24, 2009 46.13 46.90 45.72 46.08 4,226,479 +0.10(+0.22%)
Apr 23, 2009 46.49 46.69 45.70 45.98 3,254,382 -1.07(-2.27%)
Apr 22, 2009 46.76 48.01 46.52 47.05 2,907,379 -0.50(-1.05%)
Apr 21, 2009 48.83 48.83 46.98 47.55 2,955,659 -0.80(-1.65%)
Apr 20, 2009 49.25 49.50 47.90 48.35 3,989,125 -1.74(-3.47%)
Apr 17, 2009 50.64 51.23 49.97 50.09 4,393,288 -1.40(-2.72%)
Apr 16, 2009 52.28 52.56 50.89 51.49 3,767,314 +0.31(+0.61%)
Apr 15, 2009 51.01 51.77 50.30 51.18 3,366,191 -0.31(-0.60%)
Apr 14, 2009 52.43 53.00 51.34 51.49 2,244,250 -1.03(-1.96%)
Apr 13, 2009 52.50 53.49 52.50 52.52 1,821,468 -0.44(-0.83%)
Apr 09, 2009 54.15 54.24 51.60 52.96 3,857,037 -0.68(-1.27%)
Apr 08, 2009 51.63 55.34 51.59 53.64 6,907,090 +1.55(+2.98%)
Apr 07, 2009 49.26 53.83 48.68 52.09 9,833,429 +2.46(+4.96%)
Apr 06, 2009 50.01 50.31 49.06 49.63 2,327,343 -0.69(-1.37%)
Apr 03, 2009 51.85 52.62 49.86 50.32 2,794,593 -1.88(-3.60%)
Apr 02, 2009 52.50 52.67 51.53 52.20 2,767,812 +0.32(+0.62%)
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.