MENU

Biogen, Inc. (NQ: BIIB )

214.17 -2.17 (-1.00%)
Streaming Delayed Price Updated: 12:22 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 64.06 64.54 63.85 63.97 3,321,130 -0.75(-1.16%)
Nov 29, 2010 64.80 65.00 63.77 64.72 1,578,179 -0.61(-0.93%)
Nov 26, 2010 65.00 65.52 64.85 65.33 673,384 +0.00(+0.00%)
Nov 24, 2010 64.45 65.33 65.33 65.33 1,619,078 +1.51(+2.37%)
Nov 23, 2010 64.57 64.81 63.58 63.82 1,608,383 -1.04(-1.60%)
Nov 22, 2010 64.85 65.39 64.22 64.86 1,324,677 -0.05(-0.08%)
Nov 19, 2010 64.88 65.44 64.62 64.91 2,030,663 +0.13(+0.20%)
Nov 18, 2010 64.62 65.60 64.52 64.78 1,667,746 +0.26(+0.40%)
Nov 17, 2010 64.26 64.92 63.94 64.52 1,466,618 +0.19(+0.30%)
Nov 16, 2010 63.56 65.53 63.56 64.33 1,950,539 -1.13(-1.73%)
Nov 15, 2010 64.85 66.43 64.74 65.46 2,652,871 +0.96(+1.49%)
Nov 12, 2010 64.22 64.61 63.56 64.50 2,213,273 -0.23(-0.36%)
Nov 11, 2010 64.70 65.43 64.22 64.73 2,513,652 -0.22(-0.34%)
Nov 10, 2010 63.28 64.97 62.99 64.95 4,249,289 +1.56(+2.46%)
Nov 09, 2010 62.91 63.41 62.72 63.39 2,558,793 +0.36(+0.57%)
Nov 08, 2010 62.45 63.17 62.12 63.03 1,983,406 +0.25(+0.40%)
Nov 05, 2010 62.49 62.80 61.82 62.78 2,736,039 +0.28(+0.45%)
Nov 04, 2010 62.32 62.98 61.82 62.50 3,722,897 -0.50(-0.79%)
Nov 03, 2010 63.09 63.33 62.67 63.00 2,673,208 +0.00(+0.00%)
Nov 02, 2010 63.16 63.32 62.59 63.00 1,818,472 +0.45(+0.72%)
Nov 01, 2010 62.89 63.50 62.41 62.55 2,263,301 -0.16(-0.26%)
Oct 29, 2010 63.58 64.06 62.63 62.71 3,423,042 -1.14(-1.79%)
Oct 28, 2010 62.60 64.92 62.26 63.85 5,745,659 +1.37(+2.19%)
Oct 27, 2010 59.76 62.62 59.66 62.48 3,934,791 +2.58(+4.31%)
Oct 25, 2010 59.13 60.19 59.01 59.90 3,173,511 +1.15(+1.96%)
Oct 22, 2010 58.54 58.97 58.15 58.75 1,348,550 +0.44(+0.75%)
Oct 21, 2010 58.52 58.75 57.58 58.31 1,527,558 -0.35(-0.60%)
Oct 20, 2010 58.02 59.21 57.73 58.66 2,187,017 +0.39(+0.67%)
Oct 19, 2010 58.39 58.88 57.73 58.27 2,128,808 -0.26(-0.44%)
Oct 18, 2010 57.38 58.55 57.26 58.53 1,592,030 +0.87(+1.51%)
Oct 15, 2010 57.24 57.67 56.67 57.66 2,367,369 +0.68(+1.19%)
Oct 14, 2010 56.93 57.24 56.49 56.98 1,461,417 -0.21(-0.37%)
Oct 13, 2010 56.99 57.49 56.73 57.19 1,367,386 +0.26(+0.46%)
Oct 12, 2010 57.06 57.10 55.98 56.93 1,755,665 -0.13(-0.23%)
Oct 11, 2010 57.49 57.64 56.83 57.06 1,317,163 -0.53(-0.92%)
Oct 08, 2010 57.05 58.20 56.92 57.59 2,185,332 +0.35(+0.61%)
Oct 07, 2010 56.63 57.38 56.22 57.24 1,490,168 +0.61(+1.08%)
Oct 06, 2010 57.32 57.34 56.20 56.63 2,118,920 -0.90(-1.56%)
Oct 05, 2010 56.99 57.86 56.66 57.53 2,021,562 +0.87(+1.54%)
Oct 04, 2010 56.75 57.49 56.41 56.66 2,501,390 +0.13(+0.23%)
Oct 01, 2010 56.00 56.55 55.63 56.53 2,598,986 +0.41(+0.73%)
Sep 30, 2010 55.71 56.34 55.47 56.12 2,943,335 +0.76(+1.37%)
Sep 29, 2010 55.48 55.74 54.93 55.36 2,482,174 -0.06(-0.11%)
Sep 28, 2010 55.17 56.20 54.38 55.42 2,834,531 +0.63(+1.15%)
Sep 27, 2010 56.25 56.33 54.74 54.79 2,293,951 -1.63(-2.89%)
Sep 24, 2010 55.77 56.78 55.66 56.42 2,947,037 +1.18(+2.14%)
Sep 23, 2010 54.62 55.80 54.13 55.24 3,206,804 +0.38(+0.69%)
Sep 22, 2010 54.80 56.10 54.48 54.86 8,028,351 -3.37(-5.79%)
Sep 21, 2010 57.64 58.28 57.21 58.23 2,373,159 +0.43(+0.74%)
Sep 20, 2010 58.00 58.22 57.26 57.80 2,352,794 -0.12(-0.21%)
Sep 17, 2010 57.76 58.33 57.55 57.92 3,226,768 -0.50(-0.86%)
Sep 15, 2010 57.45 58.52 57.45 58.42 1,813,969 +0.51(+0.88%)
Sep 14, 2010 57.50 58.09 57.33 57.91 1,549,089 +0.10(+0.17%)
Sep 13, 2010 57.85 58.00 57.47 57.81 1,464,016 +0.13(+0.23%)
Sep 10, 2010 57.26 57.86 56.95 57.68 1,145,298 +0.67(+1.18%)
Sep 09, 2010 57.23 57.44 56.60 57.01 2,217,374 -0.14(-0.24%)
Sep 08, 2010 56.30 57.27 56.28 57.15 2,203,811 +1.01(+1.80%)
Sep 07, 2010 55.98 56.44 55.67 56.14 2,494,523 -0.10(-0.18%)
Sep 03, 2010 55.66 56.25 55.35 56.24 1,490,935 +0.99(+1.79%)
Sep 02, 2010 55.23 55.49 54.66 55.25 1,358,173 -0.06(-0.11%)
Sep 01, 2010 54.48 55.63 53.97 55.31 1,559,847 +1.51(+2.81%)
Aug 31, 2010 53.80 54.30 53.24 53.80 2,015,444 -0.12(-0.22%)
Aug 30, 2010 54.32 54.83 53.76 53.92 1,325,069 -0.68(-1.25%)
Aug 27, 2010 54.00 54.92 53.14 54.60 1,704,375 +0.69(+1.28%)
Aug 26, 2010 55.50 55.50 53.82 53.91 2,401,290 -1.46(-2.64%)
Aug 25, 2010 53.68 55.73 53.59 55.37 3,217,806 +1.53(+2.84%)
Aug 24, 2010 54.67 54.69 53.60 53.84 1,780,552 -1.07(-1.95%)
Aug 23, 2010 55.47 56.09 54.75 54.91 1,166,541 -0.47(-0.85%)
Aug 20, 2010 55.17 55.66 54.52 55.38 2,368,427 +0.32(+0.58%)
Aug 19, 2010 56.21 56.28 54.68 55.06 2,325,923 -1.46(-2.58%)
Aug 18, 2010 56.27 57.13 55.85 56.52 1,628,916 -0.39(-0.69%)
Aug 17, 2010 56.25 57.38 55.88 56.91 1,954,229 +1.06(+1.90%)
Aug 16, 2010 55.79 56.03 55.16 55.85 1,725,385 -0.09(-0.16%)
Aug 13, 2010 56.08 56.43 55.68 55.94 2,015,393 -0.67(-1.18%)
Aug 12, 2010 55.14 57.06 55.14 56.61 2,313,022 +0.81(+1.45%)
Aug 11, 2010 57.15 57.37 55.58 55.80 2,862,551 -2.06(-3.56%)
Aug 10, 2010 57.20 58.16 56.28 57.86 1,876,922 +0.28(+0.49%)
Aug 09, 2010 57.88 57.88 57.21 57.58 1,382,130 -0.08(-0.14%)
Aug 06, 2010 56.62 57.73 56.03 57.66 2,118,059 +0.50(+0.87%)
Aug 05, 2010 57.10 57.55 56.77 57.16 1,959,547 -0.23(-0.40%)
Aug 04, 2010 57.23 57.90 56.85 57.39 2,730,686 +0.05(+0.09%)
Aug 03, 2010 57.25 57.87 56.96 57.34 3,251,847 +0.15(+0.26%)
Aug 02, 2010 56.59 57.32 56.45 57.19 2,665,101 +1.31(+2.34%)
Jul 30, 2010 54.62 56.30 54.20 55.88 5,113,391 -0.65(-1.15%)
Jul 29, 2010 56.36 57.00 55.46 56.53 3,653,138 +0.61(+1.09%)
Jul 28, 2010 57.58 57.75 55.89 55.92 7,050,113 -1.83(-3.17%)
Jul 27, 2010 57.61 58.06 56.63 57.75 5,557,874 -0.14(-0.24%)
Jul 26, 2010 53.91 58.16 53.91 57.89 7,694,102 +4.42(+8.27%)
Jul 23, 2010 55.88 56.48 52.40 53.47 7,235,481 -2.70(-4.81%)
Jul 22, 2010 55.18 56.49 55.11 56.17 3,925,131 +1.20(+2.18%)
Jul 21, 2010 54.15 56.40 53.59 54.97 6,490,155 +0.95(+1.76%)
Jul 20, 2010 52.65 54.13 51.74 54.02 4,670,416 +0.84(+1.58%)
Jul 19, 2010 52.06 53.32 51.77 53.18 2,853,056 +1.32(+2.55%)
Jul 16, 2010 53.29 53.78 51.84 51.86 3,174,870 -1.57(-2.94%)
Jul 15, 2010 52.99 53.58 52.62 53.43 2,425,904 +0.46(+0.87%)
Jul 14, 2010 52.40 53.00 52.29 52.97 1,766,013 +0.29(+0.55%)
Jul 13, 2010 51.87 52.96 51.86 52.68 2,178,030 +1.02(+1.97%)
Jul 12, 2010 51.09 52.00 51.05 51.66 1,949,093 -0.05(-0.10%)
Jul 09, 2010 51.09 51.77 50.75 51.71 2,697,350 +0.86(+1.69%)
Jul 08, 2010 49.96 51.00 49.85 50.85 2,883,324 +1.01(+2.03%)
Jul 07, 2010 48.35 49.91 48.18 49.84 2,653,827 +1.46(+3.02%)
Jul 06, 2010 49.68 49.68 48.09 48.38 4,233,614 -1.04(-2.10%)
Jul 02, 2010 47.50 50.91 47.50 49.42 9,247,551 +2.69(+5.76%)
Jul 01, 2010 47.70 47.76 46.15 46.73 4,042,415 -0.72(-1.52%)
Jun 30, 2010 48.51 49.05 47.43 47.45 3,765,496 -1.25(-2.57%)
Jun 29, 2010 49.04 49.09 48.09 48.70 2,694,881 -0.87(-1.76%)
Jun 25, 2010 49.50 50.28 49.18 49.57 8,681,162 +0.19(+0.38%)
Jun 24, 2010 49.46 49.88 49.07 49.38 1,879,881 -0.31(-0.62%)
Jun 23, 2010 49.44 49.88 49.22 49.69 1,805,400 +0.15(+0.30%)
Jun 22, 2010 49.73 50.55 49.46 49.54 2,456,691 +0.05(+0.10%)
Jun 21, 2010 50.02 50.28 49.39 49.49 2,624,241 -0.37(-0.74%)
Jun 18, 2010 49.12 50.15 49.10 49.86 5,777,602 +0.85(+1.73%)
Jun 17, 2010 48.22 49.09 48.22 49.01 2,753,890 +0.66(+1.37%)
Jun 16, 2010 47.92 48.47 47.77 48.35 1,993,160 +0.23(+0.48%)
Jun 15, 2010 47.12 48.18 46.93 48.12 3,091,385 +1.33(+2.84%)
Jun 14, 2010 46.43 47.48 46.38 46.79 3,086,984 +0.57(+1.23%)
Jun 11, 2010 47.39 47.62 45.96 46.22 5,929,648 -1.92(-3.99%)
Jun 10, 2010 47.72 48.26 47.29 48.14 2,931,496 +1.06(+2.25%)
Jun 09, 2010 47.10 47.80 46.37 47.08 2,906,726 +0.23(+0.49%)
Jun 08, 2010 48.20 48.23 46.56 46.85 4,021,154 -0.79(-1.66%)
Jun 07, 2010 48.05 48.27 47.63 47.64 2,879,049 -0.20(-0.42%)
Jun 04, 2010 48.50 48.84 47.77 47.84 3,968,839 -1.41(-2.86%)
Jun 03, 2010 48.25 49.34 48.09 49.25 3,064,499 +0.90(+1.86%)
Jun 02, 2010 47.20 48.43 46.98 48.35 3,027,144 +1.13(+2.39%)
Jun 01, 2010 47.25 48.10 46.98 47.22 3,682,376 -0.21(-0.44%)
May 28, 2010 48.28 48.44 47.43 47.43 4,610,119 -0.85(-1.76%)
May 27, 2010 47.94 48.30 47.40 48.28 3,515,528 +0.92(+1.94%)
May 26, 2010 48.09 48.74 47.32 47.36 3,714,860 -0.99(-2.05%)
May 25, 2010 47.77 48.43 47.10 48.35 2,703,095 +0.08(+0.17%)
May 24, 2010 48.77 48.97 48.23 48.27 3,856,140 -0.71(-1.45%)
May 21, 2010 48.91 50.01 48.73 48.98 5,046,807 -0.27(-0.55%)
May 20, 2010 49.81 50.31 49.25 49.25 3,825,290 -1.21(-2.40%)
May 19, 2010 50.51 51.04 50.01 50.46 2,533,064 -0.24(-0.47%)
May 18, 2010 50.69 51.25 50.45 50.70 2,410,211 +0.13(+0.26%)
May 17, 2010 49.80 50.68 49.29 50.57 2,257,004 +0.44(+0.88%)
May 14, 2010 51.20 51.36 49.64 50.13 4,029,975 -1.27(-2.47%)
May 13, 2010 51.74 51.89 51.33 51.40 1,670,247 -0.64(-1.23%)
May 12, 2010 51.32 52.06 50.85 52.04 2,375,011 +0.66(+1.28%)
May 11, 2010 51.38 51.71 50.72 51.38 2,877,237 +0.25(+0.49%)
May 10, 2010 51.02 51.80 50.74 51.13 3,245,333 +0.74(+1.47%)
May 07, 2010 49.80 51.02 49.36 50.39 4,704,272 -0.31(-0.61%)
May 06, 2010 52.58 52.58 49.43 50.70 4,393,012 -2.00(-3.80%)
May 05, 2010 52.45 52.91 52.02 52.70 2,492,354 +0.40(+0.76%)
May 04, 2010 53.00 53.09 51.80 52.30 2,288,868 -1.30(-2.43%)
May 03, 2010 53.50 53.92 53.26 53.60 2,057,833 +0.31(+0.58%)
Apr 30, 2010 53.51 54.04 53.13 53.29 3,348,872 -0.02(-0.04%)
Apr 29, 2010 52.23 53.70 51.80 53.31 3,555,905 +1.19(+2.28%)
Apr 28, 2010 52.19 52.68 52.06 52.12 2,421,105 +0.02(+0.04%)
Apr 27, 2010 52.15 53.13 52.02 52.10 3,761,409 -0.15(-0.29%)
Apr 26, 2010 52.35 52.78 52.09 52.25 2,290,812 -0.34(-0.65%)
Apr 23, 2010 52.13 52.63 51.88 52.59 2,519,562 +0.56(+1.08%)
Apr 22, 2010 52.61 52.61 51.62 52.03 4,324,028 -0.69(-1.31%)
Apr 21, 2010 53.40 53.80 52.40 52.72 4,325,160 -1.19(-2.21%)
Apr 20, 2010 54.40 54.97 53.26 53.91 3,520,893 -0.88(-1.61%)
Apr 19, 2010 53.64 55.05 53.50 54.79 3,076,034 +1.15(+2.14%)
Apr 16, 2010 54.20 54.28 53.12 53.64 4,198,031 -0.77(-1.42%)
Apr 15, 2010 54.72 55.03 53.93 54.41 2,795,339 -0.55(-1.00%)
Apr 14, 2010 54.81 55.23 54.05 54.96 4,326,929 -0.11(-0.20%)
Apr 13, 2010 55.78 56.07 54.90 55.07 4,166,094 -0.93(-1.66%)
Apr 12, 2010 56.52 56.52 55.69 56.00 2,397,379 -0.52(-0.92%)
Apr 09, 2010 56.34 56.90 56.30 56.52 2,715,967 +0.09(+0.16%)
Apr 08, 2010 57.30 57.30 56.19 56.43 2,395,339 -0.84(-1.47%)
Apr 07, 2010 57.51 57.77 56.99 57.27 1,869,049 -0.23(-0.40%)
Apr 06, 2010 57.42 57.89 57.27 57.50 1,422,522 -0.03(-0.05%)
Apr 05, 2010 57.56 57.96 57.13 57.53 1,142,180 +0.01(+0.02%)
Apr 01, 2010 57.80 57.52 57.52 57.52 1,564,700 +0.13(+0.23%)
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 56.66 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 56.70 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%)
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