Biogen, Inc. (NQ: BIIB )

291.71 USD -1.49 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +16.51(+5.86%)
Aug 25, 2015 292.64 298.00 281.50 281.74 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 314.22 316.27 309.14 312.61 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 320.33 325.80 319.11 324.38 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 391.36 391.76 384.00 387.62 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 392.98 395.11 387.36 394.35 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 385.00 388.45 381.00 385.80 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 419.30 427.51 418.10 425.36 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%)
Mar 02, 2015 410.67 416.82 406.40 415.79 1,347,258 +6.20(+1.51%)
Feb 27, 2015 410.23 411.31 405.80 409.59 1,371,021 -0.51(-0.12%)
Feb 26, 2015 408.82 411.77 406.07 410.10 863,782 +1.16(+0.28%)
Feb 25, 2015 405.32 412.02 400.57 408.94 1,114,711 +4.05(+1.00%)
Feb 24, 2015 410.25 410.74 403.01 404.89 854,226 -3.69(-0.90%)
Feb 23, 2015 408.25 411.32 406.23 408.58 954,389 +0.53(+0.13%)
Feb 20, 2015 406.40 409.03 403.36 408.05 945,924 +1.32(+0.32%)
Feb 19, 2015 401.04 408.24 400.56 406.73 1,144,275 +5.61(+1.40%)
Feb 18, 2015 396.83 401.87 396.52 401.12 782,821 +3.21(+0.81%)
Feb 17, 2015 389.11 402.29 388.67 397.91 1,320,564 +6.25(+1.60%)
Feb 13, 2015 391.68 391.66 391.66 391.66 1,180,000 -0.45(-0.11%)
Feb 12, 2015 394.69 395.00 386.14 392.11 1,755,141 +2.11(+0.54%)
Feb 11, 2015 394.86 396.86 388.53 390.00 1,766,321 -5.13(-1.30%)
Feb 10, 2015 398.05 400.86 394.06 395.13 1,811,638 -1.75(-0.44%)
Feb 09, 2015 398.05 402.84 396.46 396.88 1,440,778 -5.12(-1.27%)
Feb 06, 2015 400.30 407.94 399.00 402.00 1,640,453 +0.21(+0.05%)
Feb 05, 2015 393.70 402.40 390.11 401.79 1,576,240 +10.67(+2.73%)
Feb 04, 2015 388.60 394.48 381.36 391.12 2,166,025 -2.77(-0.70%)
Feb 03, 2015 390.73 395.50 386.34 393.89 1,781,474 +3.89(+1.00%)
Feb 02, 2015 389.03 394.98 382.00 390.00 1,832,685 +0.84(+0.22%)
Jan 30, 2015 372.75 397.00 372.75 389.16 4,029,832 +35.91(+10.17%)
Jan 29, 2015 351.53 354.61 345.76 353.25 1,698,173 +2.07(+0.59%)
Jan 28, 2015 360.29 361.38 350.50 351.18 1,485,977 -6.71(-1.87%)
Jan 27, 2015 358.28 364.76 357.13 357.89 1,445,105 -4.55(-1.26%)
Jan 26, 2015 357.63 362.84 355.45 362.44 1,330,585 +4.91(+1.37%)
Jan 23, 2015 352.98 359.87 352.03 357.53 1,077,661 +3.88(+1.10%)
Jan 22, 2015 364.00 364.00 349.49 353.65 2,322,169 -8.18(-2.26%)
Jan 21, 2015 361.41 366.17 358.22 361.83 1,336,963 -1.45(-0.40%)
Jan 20, 2015 354.50 365.19 350.64 363.28 2,074,539 +10.53(+2.99%)
Jan 16, 2015 339.37 353.44 339.35 352.75 1,672,977 +12.87(+3.79%)
Jan 15, 2015 350.04 354.55 339.66 339.88 1,667,172 -8.87(-2.54%)
Jan 14, 2015 348.00 355.61 347.52 348.75 1,429,398 -3.99(-1.13%)
Jan 13, 2015 352.81 361.91 348.35 352.74 2,489,280 +4.90(+1.41%)
Jan 12, 2015 345.50 350.00 344.38 347.84 1,896,710 +5.50(+1.61%)
Jan 09, 2015 349.78 352.08 338.24 342.34 2,562,144 -7.91(-2.26%)
Jan 08, 2015 359.42 360.00 341.71 350.25 4,286,865 -2.99(-0.85%)
Jan 07, 2015 338.09 354.00 338.05 353.24 2,484,236 +18.59(+5.56%)
Jan 06, 2015 339.98 346.64 334.40 334.65 1,898,150 -2.09(-0.62%)
Jan 05, 2015 339.27 342.00 335.13 336.74 1,252,140 -5.27(-1.54%)
Jan 02, 2015 342.84 346.99 340.33 342.01 976,701 +2.56(+0.75%)
Dec 31, 2014 343.92 339.45 339.45 339.45 864,800 -2.74(-0.80%)
Dec 30, 2014 341.51 345.01 339.43 342.19 933,537 -1.24(-0.36%)
Dec 29, 2014 341.93 345.99 339.29 343.43 1,236,493 +1.03(+0.30%)
Dec 26, 2014 342.92 345.55 338.02 342.40 1,138,728 +1.51(+0.44%)
Dec 24, 2014 335.53 340.89 340.89 340.89 965,800 +5.12(+1.53%)
Dec 23, 2014 353.56 353.79 328.68 335.76 2,635,048 -16.53(-4.69%)
Dec 22, 2014 352.00 356.65 345.23 352.29 2,169,177 -8.38(-2.32%)
Dec 19, 2014 343.28 361.93 343.06 360.67 3,691,331 +6.97(+1.97%)
Dec 18, 2014 339.36 353.70 337.71 353.70 2,399,594 +20.81(+6.25%)
Dec 17, 2014 326.50 333.73 322.35 332.89 1,650,746 +7.76(+2.39%)
Dec 16, 2014 333.38 339.83 324.69 325.13 1,836,284 -10.67(-3.18%)
Dec 15, 2014 346.50 346.65 333.12 335.80 1,404,518 -8.69(-2.52%)
Dec 12, 2014 339.23 349.98 338.50 344.49 1,563,786 +2.16(+0.63%)
Dec 11, 2014 344.87 351.38 341.86 342.33 1,471,658 -1.26(-0.37%)
Dec 10, 2014 346.85 349.88 342.62 343.59 1,454,438 -4.02(-1.16%)
Dec 09, 2014 340.40 348.06 337.57 347.61 1,295,597 +3.56(+1.03%)
Dec 08, 2014 341.95 347.28 340.90 344.05 1,396,531 +3.18(+0.93%)
Dec 05, 2014 341.99 345.93 339.71 340.87 1,460,327 -0.31(-0.09%)
Dec 04, 2014 345.88 350.89 337.54 341.18 2,538,358 -6.16(-1.77%)
Dec 03, 2014 328.52 347.74 328.52 347.34 4,673,453 +19.07(+5.81%)
Dec 02, 2014 335.65 336.65 323.41 328.27 6,207,738 +19.83(+6.43%)
Dec 01, 2014 306.43 310.47 306.11 308.44 1,146,082 +0.75(+0.24%)
Nov 28, 2014 307.58 310.20 305.97 307.69 849,119 +2.77(+0.91%)
Nov 26, 2014 305.00 304.92 304.92 304.92 1,085,800 -0.48(-0.16%)
Nov 25, 2014 307.00 307.64 302.45 305.40 1,932,231 -1.34(-0.44%)
Nov 24, 2014 305.61 308.84 304.78 306.74 1,388,201 +3.19(+1.05%)
Nov 21, 2014 305.28 305.28 301.32 303.55 1,828,008 +4.45(+1.49%)
Nov 20, 2014 300.10 303.98 297.83 299.10 1,771,950 -4.51(-1.49%)
Nov 19, 2014 304.60 305.50 302.10 303.61 1,956,795 -1.95(-0.64%)
Nov 18, 2014 305.68 306.98 303.02 305.56 1,643,244 +3.14(+1.04%)
Nov 17, 2014 305.00 308.65 301.86 302.42 1,390,102 -3.01(-0.99%)
Nov 14, 2014 317.96 318.02 300.35 305.43 2,557,338 -12.55(-3.95%)
Nov 13, 2014 322.25 322.25 314.33 317.98 1,126,189 -3.04(-0.95%)
Nov 12, 2014 323.80 323.80 319.55 321.02 756,955 -3.57(-1.10%)
Nov 11, 2014 327.71 330.37 322.65 324.59 847,472 -3.28(-1.00%)
Nov 10, 2014 320.19 327.90 319.00 327.87 1,203,414 +7.12(+2.22%)
Nov 07, 2014 324.66 325.00 319.62 320.75 1,102,793 -2.72(-0.84%)
Nov 06, 2014 320.86 324.30 320.27 323.47 1,376,970 +3.92(+1.23%)
Nov 05, 2014 324.57 324.86 318.50 319.55 1,016,075 -2.51(-0.78%)
Nov 04, 2014 319.90 323.88 319.03 322.06 1,130,652 +0.81(+0.25%)
Nov 03, 2014 320.78 323.20 319.66 321.25 1,196,091 +0.17(+0.05%)
Oct 31, 2014 330.00 330.50 318.66 321.08 1,699,618 +0.08(+0.02%)
Oct 30, 2014 315.09 323.72 313.91 321.00 1,084,443 +5.94(+1.89%)
Oct 29, 2014 317.94 320.99 312.56 315.06 1,509,018 -2.97(-0.93%)
Oct 28, 2014 321.21 321.22 314.90 318.03 1,642,463 -1.95(-0.61%)
Oct 27, 2014 321.89 321.67 321.67 319.98 1,114,800 -1.69(-0.53%)
Oct 24, 2014 315.72 322.00 315.30 321.67 1,263,000 +5.61(+1.77%)
Oct 23, 2014 314.00 319.35 311.00 316.06 2,127,870 +6.99(+2.26%)
Oct 22, 2014 300.00 314.95 290.85 309.07 7,071,171 -17.70(-5.42%)
Oct 21, 2014 320.97 326.90 316.03 326.77 1,853,618 +15.36(+4.93%)
Oct 20, 2014 305.24 321.48 305.24 311.41 1,513,757 +4.70(+1.53%)
Oct 17, 2014 305.36 313.72 304.75 306.71 1,782,231 +3.97(+1.31%)
Oct 16, 2014 299.91 309.00 298.06 302.74 1,384,361 -2.95(-0.97%)
Oct 15, 2014 297.29 311.20 295.27 305.69 2,210,968 +4.11(+1.36%)
Oct 14, 2014 308.36 310.40 296.06 301.58 1,759,350 -0.16(-0.05%)
Oct 13, 2014 314.79 315.75 300.99 301.74 2,302,574 -13.40(-4.25%)
Oct 10, 2014 318.40 324.42 315.08 315.14 1,468,214 -4.05(-1.27%)
Oct 09, 2014 323.35 325.34 317.74 319.19 1,143,001 -5.40(-1.66%)
Oct 08, 2014 315.66 325.78 312.00 324.59 1,275,458 +8.67(+2.74%)
Oct 07, 2014 325.00 325.00 315.82 315.92 1,053,374 -9.15(-2.81%)
Oct 06, 2014 331.05 331.05 324.01 325.07 723,890 -2.02(-0.62%)
Oct 03, 2014 323.33 331.01 321.63 327.09 1,306,511 +7.25(+2.27%)
Oct 02, 2014 322.60 324.45 317.53 319.84 1,116,330 -3.66(-1.13%)
Oct 01, 2014 330.97 331.15 321.98 323.50 988,662 -7.31(-2.21%)
Sep 30, 2014 330.23 332.40 327.08 330.81 1,055,203 +0.65(+0.20%)
Sep 29, 2014 329.70 333.50 326.85 330.16 802,249 -3.38(-1.01%)
Sep 26, 2014 333.87 334.79 328.68 333.54 1,075,576 +0.14(+0.04%)
Sep 25, 2014 344.05 345.65 333.06 333.40 1,559,965 -12.90(-3.73%)
Sep 24, 2014 333.40 347.75 333.11 346.30 1,582,574 +14.06(+4.23%)
Sep 23, 2014 328.51 334.95 327.68 332.24 1,039,658 +2.48(+0.75%)
Sep 22, 2014 327.36 330.34 325.01 329.76 1,027,923 +0.52(+0.16%)
Sep 19, 2014 329.51 334.82 327.49 329.24 1,742,641 -0.75(-0.23%)
Sep 18, 2014 328.86 330.30 325.36 329.99 637,122 +2.41(+0.74%)
Sep 17, 2014 328.42 330.92 322.69 327.58 1,088,557 +0.70(+0.21%)
Sep 16, 2014 319.42 328.75 318.69 326.88 999,116 +6.76(+2.11%)
Sep 15, 2014 323.40 323.97 315.71 320.12 1,064,013 -3.27(-1.01%)
Sep 12, 2014 327.31 328.16 321.11 323.39 802,697 -3.72(-1.14%)
Sep 11, 2014 330.41 332.81 324.74 327.11 925,266 -4.97(-1.50%)
Sep 10, 2014 325.99 333.00 325.99 332.08 811,110 +5.25(+1.61%)
Sep 09, 2014 330.74 330.74 326.03 326.83 842,123 -4.48(-1.35%)
Sep 08, 2014 329.28 331.85 326.74 331.31 927,175 +0.83(+0.25%)
Sep 05, 2014 335.04 335.75 321.00 330.48 1,911,854 -4.35(-1.30%)
Sep 04, 2014 344.37 344.44 333.78 334.83 830,178 -9.29(-2.70%)
Sep 03, 2014 343.37 345.81 342.17 344.12 736,909 +1.44(+0.42%)
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.