Biogen, Inc. (NQ: BIIB )

300.19 USD +0.50 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.93 40.85 38.93 40.63 6,261,765 +2.14(+5.56%)
Oct 28, 2005 38.39 38.79 38.02 38.49 3,854,537 +0.14(+0.37%)
Oct 27, 2005 38.81 39.42 38.29 38.35 4,960,225 -1.66(-4.15%)
Oct 26, 2005 40.21 40.60 39.79 40.01 3,198,947 -0.41(-1.01%)
Oct 25, 2005 39.82 40.43 39.47 40.42 2,804,896 +0.77(+1.94%)
Oct 24, 2005 39.15 39.70 38.83 39.65 2,520,281 +0.56(+1.43%)
Oct 21, 2005 39.45 39.45 38.90 39.09 3,788,911 +0.08(+0.21%)
Oct 20, 2005 39.25 39.34 38.62 39.01 4,226,778 -0.26(-0.66%)
Oct 19, 2005 38.34 39.27 38.00 39.27 3,460,101 +0.62(+1.60%)
Oct 18, 2005 38.83 39.04 38.41 38.65 2,953,361 +0.02(+0.05%)
Oct 17, 2005 38.28 39.12 38.24 38.63 3,570,606 +0.61(+1.60%)
Oct 14, 2005 37.35 38.10 37.16 38.02 3,183,301 +0.96(+2.59%)
Oct 13, 2005 35.97 37.38 35.70 37.06 4,343,164 +1.12(+3.12%)
Oct 12, 2005 36.36 36.85 35.66 35.94 3,198,409 -0.63(-1.72%)
Oct 11, 2005 37.59 37.85 36.19 36.57 3,433,953 -0.95(-2.53%)
Oct 10, 2005 37.84 38.19 37.21 37.52 2,494,279 -0.19(-0.50%)
Oct 07, 2005 37.55 37.92 37.02 37.71 2,644,561 +0.47(+1.26%)
Oct 06, 2005 38.64 38.89 37.07 37.24 5,134,643 -1.62(-4.17%)
Oct 05, 2005 40.37 40.44 38.86 38.86 2,410,864 -1.40(-3.48%)
Oct 04, 2005 39.90 40.73 39.77 40.26 3,328,412 +0.34(+0.85%)
Oct 03, 2005 39.58 40.00 38.91 39.92 4,007,746 +0.44(+1.11%)
Sep 30, 2005 38.47 39.61 38.47 39.48 3,192,974 +0.88(+2.28%)
Sep 29, 2005 38.25 38.85 37.80 38.60 3,019,882 +0.45(+1.18%)
Sep 28, 2005 37.70 38.95 37.61 38.15 3,392,363 +0.10(+0.26%)
Sep 27, 2005 38.99 39.29 37.84 38.05 3,915,268 -0.41(-1.07%)
Sep 26, 2005 38.80 38.80 37.83 38.46 3,753,005 -0.10(-0.26%)
Sep 23, 2005 38.56 39.00 38.36 38.56 2,756,792 -0.35(-0.90%)
Sep 22, 2005 38.91 39.56 38.68 38.91 3,290,781 -0.51(-1.29%)
Sep 21, 2005 40.58 40.62 39.26 39.42 4,033,022 -0.81(-2.01%)
Sep 20, 2005 40.32 41.74 40.14 40.23 3,391,464 -0.06(-0.15%)
Sep 19, 2005 41.22 41.24 40.01 40.29 2,190,334 -0.95(-2.30%)
Sep 16, 2005 39.98 41.34 39.94 41.24 3,984,423 +0.80(+1.98%)
Sep 15, 2005 40.75 40.95 40.23 40.44 2,058,943 -0.23(-0.57%)
Sep 14, 2005 41.12 41.55 40.53 40.67 1,807,600 -0.63(-1.53%)
Sep 13, 2005 41.83 41.88 40.89 41.30 2,348,698 -0.58(-1.38%)
Sep 12, 2005 41.54 42.36 41.54 41.88 2,207,883 +0.02(+0.05%)
Sep 09, 2005 41.86 42.73 41.57 41.86 7,677,605 -0.58(-1.37%)
Sep 08, 2005 42.40 42.94 42.25 42.44 2,053,415 -0.03(-0.07%)
Sep 07, 2005 42.34 42.69 42.15 42.47 3,157,504 +0.06(+0.14%)
Sep 06, 2005 42.20 42.81 42.07 42.41 3,547,956 -0.01(-0.02%)
Sep 02, 2005 42.98 43.00 41.84 42.42 1,915,046 -0.38(-0.89%)
Sep 01, 2005 42.20 43.41 42.14 42.80 4,852,074 +0.66(+1.57%)
Aug 31, 2005 41.00 42.15 40.83 42.14 4,596,278 +1.24(+3.03%)
Aug 30, 2005 40.74 40.99 40.52 40.90 2,086,318 -0.09(-0.22%)
Aug 29, 2005 40.68 41.25 40.63 40.99 3,031,639 -0.06(-0.15%)
Aug 26, 2005 40.25 41.26 40.19 41.05 3,462,815 +0.13(+0.32%)
Aug 25, 2005 39.99 41.42 39.81 40.92 3,553,120 +1.05(+2.63%)
Aug 24, 2005 39.62 40.50 39.62 39.87 2,363,447 +0.02(+0.05%)
Aug 23, 2005 40.25 40.40 39.79 39.85 2,757,331 -0.32(-0.80%)
Aug 22, 2005 40.28 41.08 40.05 40.17 2,008,952 -0.07(-0.17%)
Aug 19, 2005 40.36 40.90 40.12 40.24 2,942,130 -0.36(-0.89%)
Aug 18, 2005 40.62 41.24 40.36 40.60 2,275,595 +0.05(+0.12%)
Aug 17, 2005 41.00 41.31 40.50 40.55 3,241,472 -0.53(-1.29%)
Aug 16, 2005 41.83 42.00 40.96 41.08 2,686,719 -0.63(-1.51%)
Aug 15, 2005 41.41 42.14 41.17 41.71 2,978,235 +0.13(+0.31%)
Aug 12, 2005 41.57 41.86 41.19 41.58 3,996,328 -0.15(-0.36%)
Aug 11, 2005 41.08 41.81 40.91 41.73 2,862,951 +0.46(+1.11%)
Aug 10, 2005 41.25 41.83 40.73 41.27 5,344,869 +0.03(+0.07%)
Aug 09, 2005 39.90 42.65 39.81 41.24 19,256,944 +2.82(+7.34%)
Aug 08, 2005 38.08 38.67 37.69 38.42 3,677,316 +0.30(+0.79%)
Aug 05, 2005 39.56 39.65 38.06 38.12 5,062,096 -1.36(-3.44%)
Aug 04, 2005 40.63 40.63 39.17 39.48 4,637,696 -1.21(-2.97%)
Aug 03, 2005 40.65 40.87 40.36 40.69 2,305,030 -0.15(-0.37%)
Aug 02, 2005 40.45 40.96 40.38 40.84 2,857,420 +0.42(+1.04%)
Aug 01, 2005 39.41 40.78 39.36 40.42 5,351,245 +1.13(+2.88%)
Jul 29, 2005 39.86 39.95 39.21 39.29 3,009,005 -0.61(-1.53%)
Jul 28, 2005 39.70 39.91 39.55 39.90 4,748,673 +0.42(+1.06%)
Jul 27, 2005 38.85 39.86 38.72 39.48 8,843,865 +0.66(+1.70%)
Jul 26, 2005 38.48 39.47 38.06 38.82 5,433,849 +0.32(+0.83%)
Jul 25, 2005 38.60 38.99 38.02 38.50 3,270,428 +0.04(+0.10%)
Jul 22, 2005 38.66 38.82 38.25 38.46 4,907,587 -0.40(-1.03%)
Jul 21, 2005 39.35 39.35 38.34 38.86 3,705,822 -0.40(-1.02%)
Jul 20, 2005 38.19 39.56 38.05 39.26 6,027,431 +1.02(+2.67%)
Jul 19, 2005 38.32 38.50 37.94 38.24 2,743,471 +0.14(+0.37%)
Jul 18, 2005 37.93 38.27 37.80 38.10 3,243,509 +0.28(+0.74%)
Jul 15, 2005 38.00 38.14 37.26 37.82 4,310,098 +0.06(+0.16%)
Jul 14, 2005 36.54 37.76 36.48 37.76 4,407,271 +1.38(+3.79%)
Jul 13, 2005 36.55 36.57 36.20 36.38 3,629,096 +0.04(+0.11%)
Jul 12, 2005 36.22 36.54 36.06 36.34 2,890,711 +0.02(+0.06%)
Jul 11, 2005 35.74 36.32 35.66 36.32 4,164,716 +0.89(+2.51%)
Jul 08, 2005 34.80 35.49 34.60 35.43 4,037,797 +0.67(+1.93%)
Jul 07, 2005 34.38 34.77 34.20 34.76 3,431,515 +0.11(+0.32%)
Jul 06, 2005 34.09 34.95 33.88 34.65 3,808,607 +0.56(+1.64%)
Jul 05, 2005 33.97 34.46 33.89 34.09 2,659,900 +0.01(+0.03%)
Jul 01, 2005 34.35 34.55 34.00 34.08 1,768,000 -0.37(-1.07%)
Jun 30, 2005 34.75 35.00 34.25 34.45 2,845,048 -0.43(-1.23%)
Jun 29, 2005 34.69 35.15 34.04 34.88 4,550,810 +0.52(+1.51%)
Jun 28, 2005 34.00 34.61 33.83 34.36 2,528,115 +0.37(+1.09%)
Jun 27, 2005 34.11 34.28 33.82 33.99 3,715,701 -0.09(-0.26%)
Jun 24, 2005 34.29 34.36 33.77 34.08 5,146,769 -0.11(-0.32%)
Jun 23, 2005 34.91 35.10 33.96 34.19 5,216,699 -0.70(-2.01%)
Jun 22, 2005 35.42 35.42 34.69 34.89 3,627,720 -0.36(-1.02%)
Jun 21, 2005 35.50 35.77 35.00 35.25 2,988,298 -0.15(-0.42%)
Jun 20, 2005 35.81 36.31 35.40 35.40 3,105,591 -0.54(-1.50%)
Jun 17, 2005 35.96 36.00 35.33 35.94 7,165,290 -0.31(-0.86%)
Jun 16, 2005 35.40 36.25 35.20 36.25 6,214,302 +1.22(+3.48%)
Jun 15, 2005 35.10 35.35 34.57 35.03 3,695,574 +0.27(+0.78%)
Jun 14, 2005 34.75 35.07 34.25 34.76 4,574,384 -0.03(-0.09%)
Jun 13, 2005 34.80 35.11 34.45 34.79 3,831,760 -0.22(-0.63%)
Jun 10, 2005 35.48 35.63 34.64 35.01 3,897,357 -0.12(-0.34%)
Jun 09, 2005 33.74 36.40 33.63 35.13 15,950,730 +1.78(+5.34%)
Jun 08, 2005 34.54 34.64 33.18 33.35 13,952,180 -1.72(-4.90%)
Jun 07, 2005 35.79 35.79 35.00 35.07 4,023,697 -0.30(-0.85%)
Jun 06, 2005 36.45 36.66 34.90 35.37 6,874,961 -1.03(-2.83%)
Jun 03, 2005 37.24 37.76 36.14 36.40 8,134,419 -1.67(-4.39%)
Jun 02, 2005 38.27 38.50 37.70 38.07 10,922,783 -1.70(-4.27%)
Jun 01, 2005 39.41 40.02 39.20 39.77 3,786,202 +0.67(+1.71%)
May 31, 2005 39.35 39.80 38.74 39.10 3,120,465 -0.54(-1.36%)
May 27, 2005 39.39 39.65 38.91 39.64 2,095,189 +0.30(+0.76%)
May 26, 2005 38.68 39.52 38.31 39.34 6,989,226 +1.35(+3.55%)
May 25, 2005 38.30 38.36 37.69 37.99 2,522,885 -0.36(-0.94%)
May 24, 2005 38.99 39.13 38.10 38.35 3,029,000 -0.76(-1.94%)
May 23, 2005 38.54 39.18 38.52 39.11 2,925,240 +0.05(+0.13%)
May 20, 2005 39.94 39.98 38.66 39.06 5,208,128 -0.89(-2.23%)
May 19, 2005 39.18 39.95 38.79 39.95 3,038,924 +0.69(+1.76%)
May 18, 2005 38.77 39.51 38.45 39.26 3,282,500 +0.61(+1.58%)
May 17, 2005 38.44 38.83 38.28 38.65 3,315,395 +0.10(+0.26%)
May 16, 2005 38.90 39.10 38.21 38.55 2,332,326 -0.35(-0.90%)
May 13, 2005 39.37 39.62 38.52 38.90 4,721,025 -0.44(-1.12%)
May 12, 2005 38.74 39.50 38.43 39.34 5,162,419 +0.57(+1.47%)
May 11, 2005 39.02 39.19 38.01 38.77 4,276,603 -0.14(-0.36%)
May 10, 2005 38.52 39.45 38.28 38.91 4,347,514 +0.21(+0.54%)
May 09, 2005 38.61 38.87 38.16 38.70 3,033,765 +0.25(+0.65%)
May 06, 2005 38.89 39.02 38.33 38.45 2,676,925 -0.07(-0.18%)
May 05, 2005 38.60 38.76 38.00 38.52 3,204,174 -0.20(-0.52%)
May 04, 2005 38.34 39.11 38.25 38.72 5,194,837 +1.00(+2.65%)
May 03, 2005 37.47 37.97 37.37 37.72 5,849,407 +0.40(+1.07%)
May 02, 2005 36.38 37.62 36.38 37.32 5,051,714 +1.08(+2.98%)
Apr 29, 2005 36.15 36.49 35.50 36.24 3,499,895 +0.26(+0.72%)
Apr 28, 2005 36.41 37.31 35.98 35.98 6,826,228 +0.14(+0.39%)
Apr 27, 2005 36.30 36.45 35.60 35.84 3,544,388 -0.37(-1.02%)
Apr 26, 2005 35.42 36.85 35.27 36.21 4,514,185 +0.86(+2.43%)
Apr 25, 2005 35.70 35.70 35.00 35.35 2,606,480 -0.03(-0.08%)
Apr 22, 2005 35.21 36.36 35.19 35.38 3,298,316 -0.04(-0.11%)
Apr 21, 2005 35.26 35.55 34.92 35.42 2,711,925 +0.62(+1.78%)
Apr 20, 2005 35.42 35.73 34.75 34.80 3,898,609 -0.67(-1.89%)
Apr 19, 2005 35.81 36.12 35.26 35.47 3,575,961 -0.26(-0.73%)
Apr 18, 2005 35.80 36.12 35.60 35.73 3,020,317 -0.06(-0.17%)
Apr 15, 2005 35.66 36.48 35.52 35.79 5,536,888 -0.25(-0.69%)
Apr 14, 2005 36.67 36.84 35.84 36.04 3,399,701 -0.41(-1.12%)
Apr 13, 2005 36.90 37.09 36.27 36.45 6,033,729 -0.25(-0.68%)
Apr 12, 2005 35.78 36.70 35.70 36.70 4,689,195 +0.95(+2.66%)
Apr 11, 2005 35.90 36.79 35.46 35.75 4,450,622 -0.33(-0.91%)
Apr 08, 2005 36.59 36.68 35.95 36.08 3,276,982 -0.45(-1.23%)
Apr 07, 2005 35.50 36.80 35.47 36.53 6,949,640 +1.13(+3.19%)
Apr 06, 2005 35.50 35.79 34.88 35.40 7,843,293 +0.63(+1.81%)
Apr 05, 2005 34.83 35.09 34.34 34.77 4,193,842 +0.16(+0.46%)
Apr 04, 2005 34.68 35.01 34.21 34.61 5,360,289 -0.13(-0.37%)
Apr 01, 2005 34.67 35.34 34.21 34.74 12,637,852 +0.23(+0.67%)
Mar 31, 2005 34.59 35.13 33.85 34.51 41,080,669 -3.84(-10.01%)
Mar 30, 2005 37.91 38.50 37.67 38.35 4,104,300 +0.66(+1.75%)
Mar 29, 2005 38.10 38.70 37.45 37.69 5,129,890 -0.41(-1.08%)
Mar 28, 2005 39.00 39.26 38.10 38.10 3,711,141 -0.70(-1.80%)
Mar 24, 2005 38.65 39.34 38.40 38.80 4,592,340 +0.70(+1.84%)
Mar 23, 2005 38.02 38.71 38.02 38.10 3,633,481 +0.00(+0.00%)
Mar 22, 2005 38.37 38.50 37.93 38.10 7,341,616 -0.17(-0.44%)
Mar 21, 2005 37.99 38.65 37.98 38.27 3,715,661 +0.01(+0.03%)
Mar 18, 2005 38.28 38.61 37.74 38.26 5,885,479 +0.10(+0.26%)
Mar 17, 2005 37.47 38.89 37.47 38.16 10,857,691 +0.97(+2.61%)
Mar 16, 2005 38.02 39.03 34.30 37.19 29,895,519 -0.88(-2.31%)
Mar 15, 2005 39.42 39.90 38.07 38.07 7,265,105 -1.34(-3.40%)
Mar 14, 2005 38.32 39.54 38.05 39.41 6,362,475 +1.38(+3.63%)
Mar 11, 2005 38.80 39.19 38.00 38.03 5,536,238 -0.58(-1.50%)
Mar 10, 2005 39.40 39.86 37.94 38.61 10,670,456 -0.70(-1.78%)
Mar 09, 2005 38.50 39.66 38.33 39.31 12,760,748 +0.96(+2.50%)
Mar 08, 2005 37.70 38.55 37.18 38.35 14,037,276 +0.76(+2.02%)
Mar 07, 2005 38.11 38.26 37.50 37.59 10,664,261 +0.06(+0.16%)
Mar 04, 2005 38.47 38.52 37.45 37.53 24,063,617 -1.80(-4.58%)
Mar 03, 2005 41.49 41.56 38.80 39.33 21,444,106 -1.55(-3.79%)
Mar 02, 2005 41.73 42.25 40.74 40.88 24,569,674 -0.38(-0.92%)
Mar 01, 2005 40.00 41.48 39.12 41.26 52,544,850 +2.61(+6.75%)
Feb 28, 2005 37.79 41.56 35.86 38.65 118,301,622 -28.63(-42.55%)
Feb 25, 2005 66.45 67.39 66.04 67.28 1,977,500 +0.60(+0.90%)
Feb 24, 2005 65.09 66.77 64.13 66.68 3,896,137 +1.10(+1.68%)
Feb 23, 2005 65.73 66.07 65.09 65.58 1,736,703 +0.24(+0.37%)
Feb 22, 2005 67.06 67.50 65.33 65.34 3,082,303 -1.63(-2.43%)
Feb 18, 2005 67.55 67.60 66.85 66.97 2,614,908 -0.60(-0.89%)
Feb 17, 2005 68.70 70.00 67.50 67.57 7,422,040 +0.28(+0.42%)
Feb 16, 2005 66.85 67.50 66.26 67.29 1,876,943 +0.25(+0.37%)
Feb 15, 2005 67.00 68.00 66.30 67.04 2,866,369 +0.05(+0.07%)
Feb 14, 2005 66.60 67.08 66.40 66.99 1,834,240 +0.29(+0.43%)
Feb 11, 2005 65.99 67.31 65.45 66.70 2,956,592 +0.78(+1.18%)
Feb 10, 2005 65.23 66.10 64.99 65.92 2,527,311 +0.89(+1.37%)
Feb 09, 2005 66.51 66.81 65.02 65.03 3,386,370 -1.20(-1.81%)
Feb 08, 2005 67.63 67.70 65.76 66.23 4,683,714 +0.08(+0.12%)
Feb 07, 2005 67.00 67.01 65.75 66.15 3,413,387 -0.80(-1.19%)
Feb 04, 2005 64.87 66.99 64.87 66.95 3,573,544 +1.77(+2.72%)
Feb 03, 2005 65.71 65.90 64.76 65.18 2,000,747 -0.32(-0.49%)
Feb 02, 2005 65.08 65.90 64.53 65.50 2,983,981 +0.78(+1.21%)
Feb 01, 2005 64.78 65.35 64.21 64.72 2,313,623 -0.24(-0.37%)
Jan 31, 2005 63.50 65.35 63.34 64.96 4,198,210 +2.76(+4.44%)
Jan 28, 2005 63.40 63.71 61.27 62.20 4,691,818 -1.49(-2.34%)
Jan 27, 2005 63.53 64.72 62.94 63.69 3,866,835 +0.22(+0.35%)
Jan 26, 2005 63.33 64.31 63.00 63.47 3,666,464 +0.39(+0.62%)
Jan 25, 2005 63.40 64.34 62.32 63.08 3,217,886 +0.08(+0.13%)
Jan 24, 2005 64.95 64.95 61.76 63.00 4,922,322 -1.83(-2.82%)
Jan 21, 2005 65.00 65.54 64.17 64.83 5,277,312 +0.00(+0.00%)
Jan 20, 2005 66.93 67.82 64.65 64.83 6,126,374 -2.10(-3.14%)
Jan 19, 2005 67.63 68.19 66.81 66.93 2,919,004 -0.87(-1.28%)
Jan 18, 2005 65.97 68.39 65.94 67.80 3,958,124 +1.22(+1.83%)
Jan 14, 2005 64.95 66.67 64.62 66.58 3,153,331 +1.71(+2.64%)
Jan 13, 2005 66.93 67.11 64.76 64.87 3,596,267 -2.24(-3.34%)
Jan 12, 2005 65.96 67.11 65.93 67.11 3,536,348 +1.31(+1.99%)
Jan 11, 2005 66.11 66.65 65.56 65.80 2,948,442 -1.02(-1.53%)
Jan 10, 2005 65.70 67.54 65.70 66.82 4,435,009 +0.73(+1.10%)
Jan 07, 2005 66.23 66.70 65.35 66.09 3,257,025 +0.90(+1.38%)
Jan 06, 2005 64.88 65.87 64.45 65.19 2,963,882 +0.35(+0.54%)
Jan 05, 2005 64.91 65.48 63.82 64.84 3,616,916 +0.08(+0.12%)
Jan 04, 2005 66.84 67.41 64.29 64.76 3,921,329 -1.53(-2.31%)
Jan 03, 2005 66.92 67.80 66.15 66.29 3,530,182 -0.32(-0.48%)
Dec 31, 2004 67.08 67.56 66.61 66.61 1,713,600 -0.60(-0.89%)
Dec 30, 2004 67.71 67.95 66.77 67.21 1,225,900 -0.71(-1.05%)
Dec 29, 2004 67.86 68.00 67.34 67.92 2,247,200 +0.06(+0.09%)
Dec 28, 2004 66.02 68.13 65.64 67.86 3,863,100 +2.31(+3.52%)
Dec 27, 2004 66.59 67.00 65.00 65.55 2,944,000 -0.76(-1.15%)
Dec 23, 2004 65.50 66.77 65.34 66.31 2,032,300 +0.67(+1.02%)
Dec 22, 2004 65.50 65.78 64.95 65.64 2,139,400 -0.28(-0.42%)
Dec 21, 2004 65.93 66.22 65.32 65.92 2,540,700 +0.08(+0.12%)
Dec 20, 2004 65.11 65.92 64.85 65.84 2,576,400 +1.04(+1.60%)
Dec 17, 2004 65.85 66.88 64.80 64.80 4,592,500 -1.09(-1.65%)
Dec 16, 2004 65.71 66.48 65.30 65.89 3,414,200 +0.98(+1.51%)
Dec 15, 2004 66.00 66.69 64.67 64.91 3,603,400 -1.28(-1.93%)
Dec 14, 2004 65.51 66.29 65.09 66.19 3,194,700 -0.10(-0.15%)
Dec 13, 2004 66.03 66.40 65.43 66.29 4,175,300 +0.76(+1.16%)
Dec 10, 2004 65.76 65.90 64.59 65.53 4,408,100 -0.59(-0.89%)
Dec 09, 2004 64.49 66.30 63.75 66.12 6,323,200 +1.59(+2.46%)
Dec 08, 2004 61.83 64.94 61.83 64.53 8,251,600 +3.06(+4.98%)
Dec 07, 2004 61.38 62.50 61.28 61.47 3,546,700 +0.08(+0.13%)
Dec 06, 2004 61.05 61.90 60.65 61.39 2,226,700 -0.17(-0.28%)
Dec 03, 2004 61.44 62.08 60.81 61.56 3,307,500 -0.34(-0.55%)
Dec 02, 2004 60.50 61.99 60.36 61.90 3,491,100 +1.34(+2.21%)
Dec 01, 2004 59.15 60.74 59.12 60.56 5,904,200 +1.88(+3.20%)
Nov 30, 2004 58.94 59.12 57.84 58.68 3,810,100 -0.22(-0.37%)
Nov 29, 2004 59.04 59.30 57.87 58.90 4,280,700 +0.47(+0.80%)
Nov 26, 2004 58.40 58.90 58.22 58.43 1,101,400 -0.16(-0.27%)
Nov 24, 2004 59.18 59.95 57.84 58.59 9,390,000 +1.16(+2.02%)
Nov 23, 2004 57.17 57.75 55.61 57.43 6,845,900 +0.29(+0.51%)
Nov 22, 2004 55.82 57.22 54.30 57.14 6,481,800 +1.80(+3.25%)
Nov 19, 2004 56.02 56.64 55.01 55.34 6,839,100 -2.18(-3.79%)
Nov 18, 2004 56.65 57.90 56.65 57.52 2,835,900 +0.46(+0.81%)
Nov 17, 2004 58.42 59.16 56.75 57.06 3,908,500 -1.25(-2.14%)
Nov 16, 2004 58.69 59.47 58.13 58.31 2,101,700 -0.44(-0.75%)
Nov 15, 2004 58.82 59.13 58.39 58.75 2,535,900 -0.29(-0.49%)
Nov 12, 2004 60.40 60.45 58.70 59.04 4,998,300 -1.08(-1.80%)
Nov 11, 2004 60.13 60.68 59.67 60.12 2,714,700 +0.48(+0.80%)
Nov 10, 2004 60.47 60.81 59.36 59.64 2,672,700 -0.86(-1.42%)
Nov 09, 2004 60.65 61.07 59.83 60.50 4,447,000 +0.10(+0.17%)
Nov 08, 2004 61.92 62.33 60.34 60.40 5,401,400 -0.46(-0.76%)
Nov 05, 2004 60.19 61.95 59.70 60.86 5,018,000 +0.96(+1.60%)
Nov 04, 2004 58.09 60.29 57.72 59.90 5,073,900 -0.39(-0.65%)
Nov 03, 2004 58.50 60.86 58.12 60.29 4,990,500 +3.21(+5.62%)
Nov 02, 2004 57.90 59.39 56.89 57.08 3,692,200 -0.57(-0.99%)
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.