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 Idec
(NQ:
BIIB
)
288.28
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 6, 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 (%)
Feb 29, 2016
262.68
265.60
259.18
259.42
1,789,082
-5.07(-1.92%)
Feb 26, 2016
264.06
266.47
260.88
264.49
1,603,838
+2.14(+0.82%)
Feb 25, 2016
261.90
262.84
259.16
262.35
1,520,154
+5.13(+1.99%)
Feb 24, 2016
256.35
257.68
249.01
257.22
1,433,663
-1.77(-0.68%)
Feb 23, 2016
264.81
265.86
257.90
258.99
1,538,253
-6.84(-2.57%)
Feb 22, 2016
265.26
266.00
261.34
265.83
1,218,089
+4.43(+1.69%)
Feb 19, 2016
257.36
263.00
255.12
261.40
1,450,147
+2.35(+0.91%)
Feb 18, 2016
266.60
266.96
258.51
259.05
1,536,137
-6.58(-2.48%)
Feb 17, 2016
256.29
265.86
256.08
265.63
1,921,449
+9.11(+3.55%)
Feb 16, 2016
249.00
257.42
249.00
256.52
2,084,203
+9.30(+3.76%)
Feb 12, 2016
248.78
247.22
247.22
247.22
2,119,500
+2.11(+0.86%)
Feb 11, 2016
246.31
250.01
243.03
245.11
2,171,080
-7.09(-2.81%)
Feb 10, 2016
253.35
257.37
249.28
252.20
1,763,385
+2.21(+0.88%)
Feb 09, 2016
246.54
255.00
243.85
249.99
2,386,855
-0.78(-0.31%)
Feb 08, 2016
260.45
260.45
248.16
250.77
2,757,566
-13.09(-4.96%)
Feb 05, 2016
271.10
272.67
258.46
263.86
2,856,944
-9.41(-3.44%)
Feb 04, 2016
270.16
279.38
269.11
273.27
2,072,953
+2.84(+1.05%)
Feb 03, 2016
267.58
270.74
261.00
270.43
2,086,281
+4.37(+1.64%)
Feb 02, 2016
267.74
271.20
265.16
266.06
1,926,333
-7.39(-2.70%)
Feb 01, 2016
270.34
275.83
269.58
273.45
1,851,008
+0.39(+0.14%)
Jan 29, 2016
268.42
273.90
265.70
273.06
3,080,416
+7.10(+2.67%)
Jan 28, 2016
275.77
276.97
261.70
265.96
3,056,420
-7.30(-2.67%)
Jan 27, 2016
275.05
285.28
270.34
273.26
5,157,178
+13.39(+5.15%)
Jan 26, 2016
262.76
264.48
257.78
259.87
2,107,161
-2.23(-0.85%)
Jan 25, 2016
269.46
271.21
261.30
262.10
1,792,003
-6.82(-2.54%)
Jan 22, 2016
266.36
269.48
264.62
268.92
2,111,804
+6.84(+2.61%)
Jan 21, 2016
269.67
271.05
261.02
262.08
2,530,313
-7.27(-2.70%)
Jan 20, 2016
263.25
272.78
257.66
269.35
2,368,212
-0.50(-0.19%)
Jan 19, 2016
276.98
276.99
264.77
269.85
2,209,644
-3.48(-1.27%)
Jan 15, 2016
271.01
273.33
273.33
273.33
2,579,900
-7.24(-2.58%)
Jan 14, 2016
268.57
283.30
265.37
280.57
2,414,322
+13.32(+4.98%)
Jan 13, 2016
279.42
281.99
267.00
267.25
2,108,120
-11.42(-4.10%)
Jan 12, 2016
281.18
285.56
271.00
278.67
1,833,679
+0.13(+0.05%)
Jan 11, 2016
280.59
283.95
271.66
278.54
2,108,645
-2.05(-0.73%)
Jan 08, 2016
284.65
288.11
280.00
280.59
1,808,881
-3.42(-1.20%)
Jan 07, 2016
286.52
289.74
283.03
284.01
1,844,681
-9.67(-3.29%)
Jan 06, 2016
292.60
296.58
291.01
293.68
1,540,090
-3.02(-1.02%)
Jan 05, 2016
295.38
298.64
293.56
296.70
1,262,011
+2.08(+0.71%)
Jan 04, 2016
300.34
301.02
291.40
294.62
2,451,097
-11.73(-3.83%)
Dec 31, 2015
306.10
306.35
306.35
306.35
1,063,800
-1.99(-0.65%)
Dec 30, 2015
309.98
310.29
307.00
308.34
802,451
-1.33(-0.43%)
Dec 29, 2015
304.99
311.65
304.77
309.67
1,222,977
+5.83(+1.92%)
Dec 28, 2015
302.03
304.98
301.50
303.84
848,165
+1.55(+0.51%)
Dec 24, 2015
300.29
302.29
302.29
302.29
540,000
+2.10(+0.70%)
Dec 23, 2015
303.79
303.79
299.16
300.19
986,156
-0.58(-0.19%)
Dec 22, 2015
298.00
301.84
296.35
300.77
1,215,813
+3.21(+1.08%)
Dec 21, 2015
294.84
297.86
293.50
297.56
1,137,559
+4.19(+1.43%)
Dec 18, 2015
294.80
299.82
293.05
293.37
2,790,223
-3.80(-1.28%)
Dec 17, 2015
299.04
300.87
296.38
297.17
1,704,734
-2.12(-0.71%)
Dec 16, 2015
292.23
299.68
292.23
299.29
2,101,584
+10.18(+3.52%)
Dec 15, 2015
285.01
291.69
282.56
289.11
1,624,253
+6.72(+2.38%)
Dec 14, 2015
283.77
285.00
276.43
282.39
1,653,497
-1.07(-0.38%)
Dec 11, 2015
285.54
288.59
282.23
283.46
2,029,926
-6.42(-2.21%)
Dec 10, 2015
285.36
291.22
284.68
289.88
1,422,646
+5.27(+1.85%)
Dec 09, 2015
286.21
290.09
283.02
284.61
1,524,355
-3.85(-1.33%)
Dec 08, 2015
279.89
289.76
278.00
288.46
1,751,919
+6.83(+2.43%)
Dec 07, 2015
283.31
284.98
279.70
281.63
1,739,635
-2.82(-0.99%)
Dec 04, 2015
277.00
284.75
276.12
284.45
1,917,051
+9.01(+3.27%)
Dec 03, 2015
284.22
285.58
274.23
275.44
1,901,580
-9.52(-3.34%)
Dec 02, 2015
289.14
290.39
284.58
284.96
1,369,003
-5.08(-1.75%)
Dec 01, 2015
289.30
290.59
285.80
290.04
1,684,155
+3.18(+1.11%)
Nov 30, 2015
293.16
294.26
285.18
286.86
1,677,469
-6.35(-2.17%)
Nov 27, 2015
292.97
294.10
290.78
293.21
465,774
+0.91(+0.31%)
Nov 25, 2015
290.00
292.30
292.30
292.30
1,140,100
+3.15(+1.09%)
Nov 24, 2015
290.96
292.61
288.01
289.15
1,324,186
-5.10(-1.73%)
Nov 23, 2015
290.40
297.88
290.26
294.25
1,392,403
+4.09(+1.41%)
Nov 20, 2015
291.85
292.43
289.91
290.16
1,723,798
+0.72(+0.25%)
Nov 19, 2015
292.00
292.50
286.54
289.44
1,624,925
-2.54(-0.87%)
Nov 18, 2015
280.65
292.68
279.31
291.98
2,252,833
+12.49(+4.47%)
Nov 17, 2015
284.20
285.77
278.55
279.49
2,348,210
-4.04(-1.42%)
Nov 16, 2015
285.93
286.75
278.28
283.53
1,960,060
-1.31(-0.46%)
Nov 13, 2015
290.18
293.29
283.83
284.84
1,926,788
-6.49(-2.23%)
Nov 12, 2015
292.50
297.28
290.91
291.33
1,456,964
-2.56(-0.87%)
Nov 11, 2015
297.94
303.30
293.79
293.89
2,085,244
-3.33(-1.12%)
Nov 10, 2015
294.36
298.98
291.23
297.22
1,800,931
+3.82(+1.30%)
Nov 09, 2015
294.00
298.00
291.76
293.40
1,787,178
-1.95(-0.66%)
Nov 06, 2015
293.09
296.10
287.76
295.35
2,450,102
+2.32(+0.79%)
Nov 05, 2015
294.15
295.01
288.50
293.03
2,259,744
-3.54(-1.19%)
Nov 04, 2015
299.84
302.39
293.05
296.57
2,437,097
-2.57(-0.86%)
Nov 03, 2015
302.05
304.37
298.24
299.14
2,102,176
-3.94(-1.30%)
Nov 02, 2015
294.52
303.31
293.33
303.08
2,785,442
+12.57(+4.33%)
Oct 30, 2015
294.00
295.04
290.00
290.51
5,209,093
-3.21(-1.09%)
Oct 29, 2015
294.30
299.41
290.77
293.72
3,612,027
+0.03(+0.01%)
Oct 28, 2015
291.95
294.06
285.50
293.69
3,306,620
+3.06(+1.05%)
Oct 27, 2015
276.00
291.77
275.11
290.63
3,722,592
+16.03(+5.84%)
Oct 26, 2015
279.82
282.15
273.37
274.60
3,149,074
-2.39(-0.86%)
Oct 23, 2015
279.00
280.88
270.70
276.99
3,866,446
+0.16(+0.06%)
Oct 22, 2015
276.33
283.48
270.07
276.83
4,522,685
+0.49(+0.18%)
Oct 21, 2015
285.00
291.01
262.45
276.34
8,416,889
+10.53(+3.96%)
Oct 20, 2015
273.06
277.29
264.58
265.81
3,539,018
-7.21(-2.64%)
Oct 19, 2015
270.87
276.50
268.04
273.02
2,939,595
+0.65(+0.24%)
Oct 16, 2015
270.18
272.99
267.00
272.37
2,849,338
+3.96(+1.48%)
Oct 15, 2015
256.31
268.53
254.00
268.41
2,750,210
+11.62(+4.53%)
Oct 14, 2015
260.44
262.85
254.40
256.79
3,961,305
+0.75(+0.29%)
Oct 13, 2015
262.00
270.82
254.78
256.04
4,302,806
-8.63(-3.26%)
Oct 12, 2015
270.92
270.92
263.51
264.67
3,686,603
-4.49(-1.67%)
Oct 09, 2015
279.63
280.00
267.27
269.16
4,047,227
-10.72(-3.83%)
Oct 08, 2015
278.33
281.50
272.28
279.88
2,558,874
+0.64(+0.23%)
Oct 07, 2015
279.86
284.62
274.01
279.24
3,469,748
+3.25(+1.18%)
Oct 06, 2015
282.41
282.98
269.00
275.99
4,313,657
-10.56(-3.69%)
Oct 05, 2015
291.43
292.48
282.76
286.55
2,703,026
-3.80(-1.31%)
Oct 02, 2015
283.38
290.75
280.72
290.35
2,981,971
+3.05(+1.06%)
Oct 01, 2015
291.99
292.89
282.45
287.30
2,871,821
-4.51(-1.55%)
Sep 30, 2015
283.98
292.00
283.06
291.81
2,935,368
+13.58(+4.88%)
Sep 29, 2015
270.60
288.57
270.60
278.23
3,819,550
+5.95(+2.19%)
Sep 28, 2015
282.54
284.00
267.04
272.28
4,907,621
-12.51(-4.39%)
Sep 25, 2015
298.78
298.78
280.32
284.79
3,366,113
-8.22(-2.81%)
Sep 24, 2015
295.58
298.15
287.12
293.01
2,661,854
-5.33(-1.79%)
Sep 23, 2015
299.27
303.79
296.30
298.34
1,642,940
-0.72(-0.24%)
Sep 22, 2015
292.52
300.00
289.00
299.06
4,391,630
+1.90(+0.64%)
Sep 21, 2015
315.29
315.43
294.62
297.16
4,161,248
-17.51(-5.56%)
Sep 18, 2015
321.06
324.10
313.00
314.67
4,618,814
-10.63(-3.27%)
Sep 17, 2015
321.19
330.54
318.38
325.30
2,589,181
+5.74(+1.80%)
Sep 16, 2015
319.05
322.41
315.08
319.56
1,984,860
-0.30(-0.09%)
Sep 15, 2015
316.41
321.65
313.29
319.86
2,060,441
+3.63(+1.15%)
Sep 14, 2015
316.89
318.20
311.94
316.23
1,812,764
+0.86(+0.27%)
Sep 11, 2015
310.67
315.50
307.21
315.37
1,928,844
+2.75(+0.88%)
Sep 10, 2015
302.91
315.77
302.11
312.62
2,189,594
+9.14(+3.01%)
Sep 09, 2015
313.55
317.82
302.47
303.48
1,623,542
-5.26(-1.70%)
Sep 08, 2015
306.91
309.22
302.55
308.74
1,840,910
+6.48(+2.14%)
Sep 04, 2015
297.72
302.26
302.26
302.26
1,696,600
+0.63(+0.21%)
Sep 03, 2015
306.47
309.72
300.84
301.63
1,787,531
-2.58(-0.85%)
Sep 02, 2015
298.48
304.43
293.61
304.21
2,271,490
+11.71(+4.00%)
Sep 01, 2015
292.22
301.87
291.26
292.50
2,498,485
-4.80(-1.61%)
Aug 31, 2015
302.16
304.51
296.47
297.30
1,641,286
-6.39(-2.10%)
Aug 28, 2015
301.00
306.45
299.76
303.69
2,059,085
-0.80(-0.26%)
Aug 27, 2015
301.37
308.50
299.37
304.49
2,498,397
+6.24(+2.09%)
Aug 26, 2015
290.10
298.61
283.44
298.25
3,133,076
+16.50(+5.86%)
Aug 25, 2015
292.64
298.00
281.50
281.75
3,744,169
+3.39(+1.22%)
Aug 24, 2015
269.05
295.15
265.00
278.35
5,879,766
-17.29(-5.85%)
Aug 21, 2015
305.71
312.65
295.46
295.64
3,659,423
-14.26(-4.60%)
Aug 20, 2015
314.78
316.90
309.21
309.90
1,913,140
-5.92(-1.87%)
Aug 19, 2015
311.99
319.35
310.50
315.82
1,832,351
+3.69(+1.18%)
Aug 18, 2015
316.80
317.15
310.60
312.13
1,213,208
-3.95(-1.25%)
Aug 17, 2015
313.49
317.66
311.02
316.08
1,607,216
+3.47(+1.11%)
Aug 14, 2015
314.22
316.26
309.14
312.61
2,006,873
-1.30(-0.41%)
Aug 13, 2015
316.97
319.48
313.75
313.91
1,316,145
-2.82(-0.89%)
Aug 12, 2015
312.30
317.86
307.50
316.73
1,964,264
+1.88(+0.60%)
Aug 11, 2015
312.56
319.12
311.72
314.85
1,851,604
-0.09(-0.03%)
Aug 10, 2015
312.20
317.25
312.00
314.94
2,452,902
+5.94(+1.92%)
Aug 07, 2015
316.00
316.19
305.67
309.00
4,259,045
-7.60(-2.40%)
Aug 06, 2015
336.67
337.50
315.30
316.60
3,829,802
-18.81(-5.61%)
Aug 05, 2015
333.00
338.51
332.81
335.41
2,307,900
+5.03(+1.52%)
Aug 04, 2015
325.88
334.80
324.52
330.38
3,585,912
+6.00(+1.85%)
Aug 03, 2015
320.33
325.81
319.11
324.38
3,024,796
+5.60(+1.76%)
Jul 31, 2015
319.57
322.35
312.70
318.78
2,261,458
+1.78(+0.56%)
Jul 30, 2015
312.54
319.42
310.52
317.00
2,303,788
+3.66(+1.17%)
Jul 29, 2015
321.92
323.00
309.15
313.34
3,277,893
-6.59(-2.06%)
Jul 28, 2015
312.52
320.51
308.68
319.93
3,546,777
+10.50(+3.39%)
Jul 27, 2015
305.40
325.00
303.76
309.43
9,973,942
+9.40(+3.13%)
Jul 24, 2015
327.00
327.00
299.76
300.03
16,634,140
-85.02(-22.08%)
Jul 23, 2015
394.17
396.23
384.51
385.05
2,598,801
-6.69(-1.71%)
Jul 22, 2015
39.00
401.11
389.61
391.74
4,052,743
-17.76(-4.34%)
Jul 21, 2015
410.35
412.24
405.51
409.50
1,767,653
+0.57(+0.14%)
Jul 20, 2015
407.53
409.40
403.01
408.93
1,816,251
+4.27(+1.06%)
Jul 17, 2015
406.37
407.02
401.75
404.66
1,890,273
+0.93(+0.23%)
Jul 16, 2015
402.72
407.31
402.05
403.73
1,335,248
+3.18(+0.79%)
Jul 15, 2015
404.59
407.83
399.53
400.55
1,471,755
+0.35(+0.09%)
Jul 14, 2015
396.95
403.21
393.71
400.20
1,507,198
+8.97(+2.29%)
Jul 13, 2015
391.21
395.79
388.64
391.23
1,517,779
+3.00(+0.77%)
Jul 10, 2015
401.00
401.44
381.86
388.23
3,887,459
-11.06(-2.77%)
Jul 09, 2015
403.56
404.36
399.29
399.29
1,325,182
+1.61(+0.40%)
Jul 08, 2015
405.00
406.23
396.73
397.68
1,312,892
-10.38(-2.54%)
Jul 07, 2015
405.25
409.91
400.33
408.06
1,488,876
+3.43(+0.85%)
Jul 06, 2015
399.86
412.00
399.51
404.63
1,189,697
+0.35(+0.09%)
Jul 02, 2015
407.29
404.28
404.28
404.28
928,600
-1.13(-0.28%)
Jul 01, 2015
408.32
409.98
404.38
405.41
992,526
+1.47(+0.36%)
Jun 30, 2015
403.55
405.00
396.66
403.94
1,582,231
+7.73(+1.95%)
Jun 29, 2015
404.50
407.86
395.90
396.21
1,474,127
-12.52(-3.06%)
Jun 26, 2015
412.24
413.70
405.79
408.73
958,701
-2.56(-0.62%)
Jun 25, 2015
412.92
417.68
410.06
411.29
902,781
+0.64(+0.16%)
Jun 24, 2015
415.43
415.99
410.27
410.65
990,646
-5.61(-1.35%)
Jun 23, 2015
419.65
420.70
414.04
416.26
1,081,340
-1.31(-0.31%)
Jun 22, 2015
415.00
419.90
414.79
417.57
1,185,728
+6.52(+1.59%)
Jun 19, 2015
406.61
414.00
406.61
411.05
2,951,884
+9.50(+2.37%)
Jun 18, 2015
393.47
404.90
393.40
401.55
1,677,259
+10.69(+2.73%)
Jun 17, 2015
389.35
391.90
386.31
390.86
920,924
+2.58(+0.66%)
Jun 16, 2015
386.59
390.99
385.45
388.28
930,941
+0.00(+0.00%)
Jun 15, 2015
386.64
390.43
382.02
388.28
1,048,502
-0.49(-0.13%)
Jun 12, 2015
391.26
395.80
386.25
388.77
1,078,418
-4.77(-1.21%)
Jun 11, 2015
390.60
395.15
390.16
393.54
1,323,308
+5.04(+1.30%)
Jun 10, 2015
382.97
390.06
378.00
388.50
1,573,178
+6.50(+1.70%)
Jun 09, 2015
384.27
386.37
378.82
382.00
1,260,764
-4.37(-1.13%)
Jun 08, 2015
387.66
389.39
384.67
386.37
776,984
-1.49(-0.38%)
Jun 05, 2015
382.88
389.75
381.57
387.86
998,812
+3.52(+0.92%)
Jun 04, 2015
385.50
387.54
382.54
384.34
1,527,560
-3.14(-0.81%)
Jun 03, 2015
388.77
393.79
387.36
387.48
1,281,424
-0.14(-0.04%)
Jun 02, 2015
391.36
391.75
384.00
387.62
1,947,063
-5.73(-1.46%)
Jun 01, 2015
398.87
399.58
391.00
393.35
1,193,635
-3.64(-0.92%)
May 29, 2015
400.09
401.89
395.64
396.99
1,303,117
-3.11(-0.78%)
May 28, 2015
402.30
403.85
399.10
400.10
789,112
-2.82(-0.70%)
May 27, 2015
393.81
403.22
391.52
402.92
1,117,038
+10.04(+2.56%)
May 26, 2015
397.17
399.93
391.62
392.88
899,687
-5.80(-1.45%)
May 22, 2015
399.19
398.68
398.68
398.68
829,800
-2.47(-0.62%)
May 21, 2015
400.24
401.65
397.97
401.15
858,982
+0.15(+0.04%)
May 20, 2015
394.50
403.48
391.61
401.00
1,478,546
+5.83(+1.48%)
May 19, 2015
396.01
400.11
393.96
395.17
1,346,952
-0.25(-0.06%)
May 18, 2015
389.38
396.40
389.32
395.42
996,354
+4.18(+1.07%)
May 15, 2015
395.00
398.19
389.08
391.24
1,443,126
-3.11(-0.79%)
May 14, 2015
392.98
395.11
387.37
394.35
1,613,094
+4.31(+1.11%)
May 13, 2015
396.00
398.38
388.72
390.04
1,170,296
-5.26(-1.33%)
May 12, 2015
393.20
397.78
389.00
395.30
1,142,526
-1.61(-0.41%)
May 11, 2015
403.20
404.00
395.00
396.91
1,574,708
-1.52(-0.38%)
May 08, 2015
390.88
399.50
390.03
398.43
2,037,778
+15.14(+3.95%)
May 07, 2015
384.00
388.07
380.61
383.29
1,297,907
-0.27(-0.07%)
May 06, 2015
387.25
389.99
380.41
383.56
1,279,700
-2.24(-0.58%)
May 05, 2015
385.00
388.44
381.00
385.80
1,594,816
-0.42(-0.11%)
May 04, 2015
389.45
393.89
384.75
386.22
1,456,993
+0.00(+0.00%)
May 01, 2015
377.52
388.14
377.52
386.22
2,738,394
+12.29(+3.29%)
Apr 30, 2015
380.89
383.83
368.88
373.93
2,685,872
-9.85(-2.57%)
Apr 29, 2015
377.97
388.45
376.00
383.78
3,255,638
+9.10(+2.43%)
Apr 28, 2015
388.80
391.87
374.36
374.68
4,923,279
-14.59(-3.75%)
Apr 27, 2015
401.75
403.45
388.08
389.27
3,431,599
-12.44(-3.10%)
Apr 24, 2015
410.00
410.87
395.00
401.71
6,084,406
-28.57(-6.64%)
Apr 23, 2015
423.00
431.84
421.00
430.28
1,934,950
+6.71(+1.58%)
Apr 22, 2015
423.88
425.96
418.55
423.57
1,298,114
+1.46(+0.35%)
Apr 21, 2015
425.19
426.17
420.17
422.11
1,224,628
-0.81(-0.19%)
Apr 20, 2015
424.66
424.77
419.00
422.92
1,183,183
+3.48(+0.83%)
Apr 17, 2015
424.00
426.99
416.84
419.44
1,837,610
-9.21(-2.15%)
Apr 16, 2015
428.14
432.88
428.00
428.65
1,108,491
-2.31(-0.54%)
Apr 15, 2015
430.76
432.74
424.57
430.96
2,038,057
+7.39(+1.74%)
Apr 14, 2015
423.99
426.48
417.71
423.57
1,364,611
+0.21(+0.05%)
Apr 13, 2015
426.70
432.47
422.52
423.36
1,263,054
-2.29(-0.54%)
Apr 10, 2015
426.16
428.83
420.50
425.65
1,063,127
-0.98(-0.23%)
Apr 09, 2015
424.60
431.78
419.48
426.63
1,341,559
+1.27(+0.30%)
Apr 08, 2015
419.30
427.50
418.10
425.36
1,539,889
+7.27(+1.74%)
Apr 07, 2015
415.50
425.37
415.12
418.09
1,571,920
+4.67(+1.13%)
Apr 06, 2015
408.75
420.09
408.21
413.42
1,873,695
+0.98(+0.24%)
Apr 02, 2015
415.40
412.44
412.44
412.44
1,700,700
-1.37(-0.33%)
Apr 01, 2015
423.20
423.32
407.55
413.81
2,711,723
-8.43(-2.00%)
Mar 31, 2015
430.16
433.98
422.10
422.24
1,807,687
-9.38(-2.17%)
Mar 30, 2015
433.68
437.00
428.60
431.62
1,599,776
+1.75(+0.41%)
Mar 27, 2015
430.12
436.67
429.36
429.87
1,859,181
+0.94(+0.22%)
Mar 26, 2015
427.80
432.88
420.41
428.93
3,354,290
-2.70(-0.63%)
Mar 25, 2015
449.06
450.25
431.46
431.63
3,743,434
-21.08(-4.66%)
Mar 24, 2015
462.99
467.64
452.01
452.71
2,481,347
-11.02(-2.38%)
Mar 23, 2015
466.07
474.00
460.50
463.73
3,712,239
-12.25(-2.57%)
Mar 20, 2015
475.92
480.18
456.06
475.98
10,643,242
+42.33(+9.76%)
Mar 19, 2015
434.80
439.90
431.33
433.65
2,470,454
+5.72(+1.34%)
Mar 18, 2015
425.00
431.00
417.05
427.93
2,028,947
+1.81(+0.42%)
Mar 17, 2015
420.10
426.48
417.50
426.12
1,968,646
+4.80(+1.14%)
Mar 16, 2015
415.46
422.37
414.22
421.32
1,563,873
+7.97(+1.93%)
Mar 13, 2015
407.09
416.70
407.09
413.35
1,745,275
+5.71(+1.40%)
Mar 12, 2015
411.49
411.49
406.02
407.64
1,553,494
-0.47(-0.12%)
Mar 11, 2015
415.31
416.24
407.51
408.11
1,426,746
-6.09(-1.47%)
Mar 10, 2015
409.67
420.44
409.61
414.20
1,400,677
-1.31(-0.32%)
Mar 09, 2015
417.23
417.65
411.60
415.51
1,516,214
-2.12(-0.51%)
Mar 06, 2015
424.23
424.23
416.24
417.63
1,643,719
-7.98(-1.87%)
Mar 05, 2015
417.42
425.70
417.09
425.61
1,847,228
+11.48(+2.77%)
Mar 04, 2015
410.95
417.18
406.10
414.13
1,523,941
+1.34(+0.32%)
Mar 03, 2015
415.00
415.17
407.12
412.79
1,235,867
-3.00(-0.72%)
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