Biogen, Inc. (NQ: BIIB )

388.44 USD +4.92 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 239.31 241.90 236.67 241.82 2,093,208 +2.91(+1.22%)
Jun 29, 2016 232.87 239.85 232.00 238.91 2,881,144 +10.39(+4.55%)
Jun 28, 2016 225.68 229.75 225.68 228.52 2,115,685 +3.92(+1.75%)
Jun 27, 2016 227.00 229.54 223.02 224.60 2,929,342 -4.42(-1.93%)
Jun 24, 2016 232.00 235.30 229.00 229.02 2,685,048 -9.60(-4.02%)
Jun 23, 2016 237.18 238.79 235.76 238.62 1,402,896 +4.02(+1.71%)
Jun 22, 2016 233.66 238.48 232.16 234.60 2,622,350 +1.60(+0.69%)
Jun 21, 2016 238.00 238.99 232.99 233.00 1,955,638 -4.39(-1.85%)
Jun 20, 2016 241.00 242.50 237.17 237.39 1,401,107 -0.82(-0.34%)
Jun 17, 2016 242.27 242.27 238.20 238.21 2,219,712 -3.98(-1.64%)
Jun 16, 2016 236.91 243.34 236.59 242.19 1,995,519 +3.28(+1.37%)
Jun 15, 2016 242.38 242.99 238.59 238.91 2,101,563 -2.79(-1.15%)
Jun 14, 2016 243.35 245.01 240.16 241.70 1,696,589 -2.65(-1.08%)
Jun 13, 2016 245.76 248.40 244.04 244.35 1,628,246 -1.78(-0.72%)
Jun 10, 2016 248.15 249.04 244.02 246.13 2,455,325 -4.33(-1.73%)
Jun 09, 2016 253.14 256.19 249.57 250.46 2,860,184 -3.71(-1.46%)
Jun 08, 2016 255.03 256.79 251.47 254.17 3,610,346 +1.31(+0.52%)
Jun 07, 2016 264.45 264.73 250.87 252.86 8,870,482 -36.98(-12.76%)
Jun 06, 2016 290.00 290.74 285.21 289.84 1,618,701 -0.39(-0.13%)
Jun 03, 2016 289.51 292.69 283.79 290.23 1,472,999 +0.50(+0.17%)
Jun 02, 2016 286.88 289.91 286.56 289.73 1,128,675 +2.91(+1.01%)
Jun 01, 2016 287.97 289.95 286.14 286.82 1,418,358 -2.91(-1.00%)
May 31, 2016 285.00 291.63 284.66 289.73 2,146,497 +6.94(+2.45%)
May 27, 2016 282.00 282.79 282.79 282.79 1,262,400 +0.79(+0.28%)
May 26, 2016 279.53 284.28 279.09 282.00 1,829,382 +2.30(+0.82%)
May 25, 2016 273.73 280.07 273.51 279.70 1,796,363 +6.76(+2.48%)
May 24, 2016 266.33 273.42 263.94 272.94 1,560,917 +8.09(+3.05%)
May 23, 2016 263.77 267.18 263.15 264.85 848,539 +1.19(+0.45%)
May 20, 2016 259.31 265.55 259.00 263.66 1,340,393 +4.94(+1.91%)
May 19, 2016 262.80 264.70 256.42 258.72 1,281,160 -5.57(-2.11%)
May 18, 2016 262.65 265.82 262.26 264.29 1,040,753 +0.77(+0.29%)
May 17, 2016 265.15 267.89 263.08 263.52 1,160,998 -2.74(-1.03%)
May 16, 2016 263.03 266.95 262.60 266.26 1,306,115 +4.23(+1.61%)
May 13, 2016 261.41 264.98 260.10 262.03 997,710 -0.68(-0.26%)
May 12, 2016 268.25 270.55 259.59 262.71 1,299,337 -4.54(-1.70%)
May 11, 2016 272.22 273.61 267.00 267.25 971,498 -6.02(-2.20%)
May 10, 2016 271.64 273.61 269.60 273.27 1,031,756 +3.10(+1.15%)
May 09, 2016 264.72 273.14 264.10 270.17 1,425,832 +6.56(+2.49%)
May 06, 2016 263.47 265.87 260.89 263.61 1,202,308 -1.01(-0.38%)
May 05, 2016 263.58 265.40 262.63 264.62 1,105,910 +1.50(+0.57%)
May 04, 2016 271.70 271.75 262.46 263.12 1,788,112 -10.59(-3.87%)
May 03, 2016 272.82 276.61 271.09 273.71 1,603,572 +0.02(+0.01%)
May 02, 2016 274.74 274.99 268.88 273.69 1,359,264 -1.30(-0.47%)
Apr 29, 2016 278.24 280.53 271.39 274.99 1,941,004 -6.09(-2.17%)
Apr 28, 2016 278.00 284.05 277.51 281.08 1,403,303 +1.02(+0.36%)
Apr 27, 2016 281.57 282.00 278.52 280.06 1,099,732 -1.64(-0.58%)
Apr 26, 2016 285.63 285.95 280.67 281.70 1,473,726 -3.15(-1.11%)
Apr 25, 2016 281.57 286.32 281.56 284.85 1,663,573 +2.15(+0.76%)
Apr 22, 2016 280.40 283.54 278.21 282.70 2,355,104 +3.10(+1.11%)
Apr 21, 2016 268.84 280.13 268.84 279.60 3,152,809 +13.71(+5.16%)
Apr 20, 2016 271.92 271.92 263.31 265.89 2,522,218 -5.11(-1.89%)
Apr 19, 2016 273.10 275.98 270.23 271.00 1,397,437 -1.92(-0.70%)
Apr 18, 2016 267.85 273.37 267.04 272.92 1,541,272 +4.42(+1.65%)
Apr 15, 2016 270.56 271.07 265.31 268.50 1,685,157 -2.06(-0.76%)
Apr 14, 2016 270.71 272.00 269.07 270.56 910,058 -1.17(-0.43%)
Apr 13, 2016 269.22 272.77 267.35 271.73 1,394,969 +4.12(+1.54%)
Apr 12, 2016 265.00 268.68 262.27 267.61 1,458,968 +2.42(+0.91%)
Apr 11, 2016 271.57 272.98 264.21 265.19 1,888,514 -5.64(-2.08%)
Apr 08, 2016 275.00 275.16 267.33 270.83 2,135,965 -2.21(-0.81%)
Apr 07, 2016 278.03 280.70 271.15 273.04 2,006,137 -6.53(-2.34%)
Apr 06, 2016 266.33 280.58 266.17 279.57 3,018,616 +13.95(+5.25%)
Apr 05, 2016 262.28 267.75 262.15 265.62 1,700,640 +1.61(+0.61%)
Apr 04, 2016 260.56 266.00 260.04 264.01 2,414,503 +3.47(+1.33%)
Apr 01, 2016 258.83 261.96 257.50 260.54 2,156,239 +0.22(+0.08%)
Mar 31, 2016 255.07 261.40 254.19 260.32 1,550,277 +6.14(+2.42%)
Mar 30, 2016 256.04 257.92 252.63 254.18 1,162,260 -0.50(-0.20%)
Mar 29, 2016 251.68 254.97 246.74 254.68 1,276,632 +2.92(+1.16%)
Mar 28, 2016 255.05 256.71 251.45 251.76 1,018,969 -2.93(-1.15%)
Mar 24, 2016 253.79 254.69 254.69 254.69 1,077,100 -0.55(-0.22%)
Mar 23, 2016 257.00 258.35 253.59 255.24 1,545,596 -4.18(-1.61%)
Mar 22, 2016 252.70 261.38 252.20 259.42 1,562,426 +3.37(+1.32%)
Mar 21, 2016 249.52 257.41 247.01 256.05 1,451,635 +5.27(+2.10%)
Mar 18, 2016 247.83 251.16 243.21 250.78 3,347,878 +4.47(+1.81%)
Mar 17, 2016 250.00 250.03 242.25 246.31 1,894,960 -4.53(-1.81%)
Mar 16, 2016 250.42 256.19 247.61 250.84 1,744,693 +0.51(+0.20%)
Mar 15, 2016 257.47 257.75 248.54 250.33 1,954,690 -7.44(-2.89%)
Mar 14, 2016 258.91 259.89 256.90 257.77 1,242,377 -1.97(-0.76%)
Mar 11, 2016 255.98 260.04 255.10 259.74 1,759,902 +7.77(+3.08%)
Mar 10, 2016 257.00 260.57 251.00 251.97 1,962,810 -3.69(-1.44%)
Mar 09, 2016 261.26 263.28 252.38 255.66 1,892,351 -5.62(-2.15%)
Mar 08, 2016 267.24 269.02 260.78 261.28 1,551,807 -8.24(-3.06%)
Mar 07, 2016 262.14 272.44 261.20 269.52 1,681,125 +5.58(+2.11%)
Mar 04, 2016 269.64 269.68 263.12 263.94 1,640,771 -4.70(-1.75%)
Mar 03, 2016 272.22 272.82 266.14 268.64 1,430,947 -5.02(-1.83%)
Mar 02, 2016 270.17 274.57 268.66 273.66 1,663,913 +2.76(+1.02%)
Mar 01, 2016 261.37 271.01 259.25 270.90 1,926,700 +11.48(+4.43%)
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 260.44 262.84 254.40 256.79 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 279.86 284.61 274.01 279.24 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 313.55 317.83 302.47 303.48 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 +16.51(+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%)
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.