Biogen, Inc. (NQ: BIIB )

226.83 USD +2.72 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.35 43.13 39.61 42.55 5,464,512 +2.25(+5.58%)
Oct 30, 2008 39.80 41.06 39.17 40.30 9,427,002 -1.64(-3.91%)
Oct 29, 2008 42.57 44.15 41.50 41.94 5,923,848 -0.41(-0.97%)
Oct 28, 2008 41.88 42.74 41.36 42.35 6,278,076 +2.10(+5.22%)
Oct 27, 2008 41.21 42.80 39.61 40.25 3,885,407 -1.17(-2.82%)
Oct 24, 2008 38.08 42.51 38.04 41.42 3,954,885 +0.03(+0.07%)
Oct 23, 2008 40.38 42.00 38.58 41.39 4,845,734 +0.67(+1.65%)
Oct 22, 2008 42.56 42.67 39.93 40.72 5,718,696 -3.27(-7.43%)
Oct 21, 2008 47.00 47.15 43.50 43.99 4,794,183 -3.50(-7.37%)
Oct 20, 2008 45.64 47.94 44.13 47.49 4,130,247 +2.04(+4.49%)
Oct 17, 2008 42.40 48.50 41.80 45.45 5,008,344 +1.47(+3.34%)
Oct 16, 2008 42.72 44.46 40.80 43.98 6,276,624 +1.52(+3.58%)
Oct 15, 2008 45.13 46.78 42.39 42.46 4,349,753 -2.73(-6.04%)
Oct 14, 2008 48.31 48.99 45.19 45.19 4,445,106 -1.94(-4.12%)
Oct 13, 2008 43.98 47.32 42.44 47.13 5,542,169 +4.35(+10.17%)
Oct 10, 2008 43.08 45.98 40.39 42.78 8,277,729 -1.98(-4.42%)
Oct 09, 2008 47.14 47.34 44.66 44.76 5,216,310 -1.55(-3.35%)
Oct 08, 2008 45.96 48.74 45.41 46.31 5,444,513 -0.19(-0.41%)
Oct 07, 2008 49.57 50.68 46.32 46.50 5,954,965 -2.89(-5.85%)
Oct 06, 2008 50.16 51.61 46.67 49.39 6,986,460 -1.11(-2.20%)
Oct 03, 2008 50.35 52.36 50.15 50.50 4,112,105 +0.82(+1.65%)
Oct 02, 2008 49.59 50.13 48.11 49.68 3,635,968 +0.09(+0.18%)
Oct 01, 2008 49.15 49.88 48.06 49.59 3,218,538 -0.70(-1.39%)
Sep 30, 2008 49.96 50.66 48.37 50.29 5,044,393 +1.40(+2.86%)
Sep 29, 2008 49.46 51.84 48.89 48.89 7,654,211 -0.88(-1.77%)
Sep 26, 2008 47.99 50.10 47.50 49.77 3,733,908 +0.94(+1.93%)
Sep 25, 2008 48.24 49.38 47.59 48.83 3,008,315 +2.11(+4.52%)
Sep 24, 2008 47.26 47.52 46.29 46.72 3,181,128 -0.41(-0.87%)
Sep 23, 2008 48.43 49.90 46.92 47.13 3,358,544 -0.97(-2.02%)
Sep 22, 2008 50.13 50.34 48.07 48.10 3,343,913 -1.88(-3.76%)
Sep 19, 2008 48.92 50.07 47.14 49.98 7,306,361 +2.84(+6.02%)
Sep 18, 2008 46.25 48.57 45.38 47.14 5,227,604 +1.77(+3.90%)
Sep 17, 2008 47.21 48.23 45.37 45.37 5,055,311 -3.11(-6.42%)
Sep 16, 2008 46.52 48.93 46.52 48.48 4,234,715 +1.89(+4.06%)
Sep 15, 2008 47.99 48.22 46.46 46.59 4,276,612 -2.11(-4.33%)
Sep 12, 2008 48.62 49.37 47.59 48.70 3,356,384 +0.23(+0.47%)
Sep 11, 2008 46.55 48.68 46.55 48.47 5,972,149 +1.17(+2.47%)
Sep 10, 2008 47.34 47.56 46.55 47.30 5,302,824 +0.58(+1.23%)
Sep 09, 2008 47.41 48.73 46.72 46.72 4,202,299 -0.78(-1.63%)
Sep 08, 2008 47.86 48.62 47.11 47.50 4,589,298 -1.09(-2.24%)
Sep 05, 2008 48.28 48.91 47.25 48.59 4,003,729 +0.43(+0.89%)
Sep 04, 2008 49.82 50.29 48.12 48.16 5,621,479 -2.01(-4.01%)
Sep 03, 2008 50.38 50.73 49.79 50.17 2,897,816 -0.17(-0.34%)
Sep 02, 2008 51.89 52.37 49.96 50.34 3,261,692 -0.59(-1.16%)
Aug 29, 2008 51.00 51.63 50.58 50.93 2,924,264 -0.40(-0.78%)
Aug 28, 2008 51.04 51.62 50.63 51.33 2,983,043 +0.24(+0.47%)
Aug 27, 2008 52.31 52.48 50.38 51.09 5,472,314 -1.00(-1.92%)
Aug 26, 2008 54.15 54.67 51.87 52.09 4,753,314 -1.39(-2.60%)
Aug 25, 2008 52.34 53.64 52.00 53.48 5,144,827 +1.10(+2.10%)
Aug 22, 2008 52.84 53.33 52.36 52.38 3,216,046 -0.78(-1.47%)
Aug 21, 2008 54.07 54.10 52.60 53.16 2,248,272 -0.94(-1.74%)
Aug 20, 2008 54.40 55.16 53.56 54.10 2,418,506 -0.20(-0.37%)
Aug 19, 2008 53.99 55.21 53.81 54.30 2,926,363 -0.13(-0.24%)
Aug 18, 2008 54.90 55.45 54.12 54.43 3,054,184 -0.22(-0.40%)
Aug 15, 2008 54.86 55.24 54.01 54.65 3,921,729 +0.92(+1.71%)
Aug 14, 2008 52.31 54.18 52.00 53.73 3,626,751 +1.26(+2.40%)
Aug 13, 2008 52.49 52.82 51.84 52.47 3,974,096 +0.26(+0.50%)
Aug 12, 2008 51.25 52.42 51.01 52.21 5,337,701 +1.45(+2.86%)
Aug 11, 2008 50.35 50.86 49.90 50.76 3,797,327 +0.86(+1.72%)
Aug 08, 2008 49.99 50.99 49.88 49.90 3,632,965 +0.02(+0.04%)
Aug 07, 2008 50.13 51.70 49.76 49.88 5,472,566 -0.34(-0.68%)
Aug 06, 2008 50.39 50.93 49.87 50.22 7,269,460 -0.29(-0.57%)
Aug 05, 2008 50.74 51.04 50.00 50.51 7,365,217 +0.77(+1.55%)
Aug 04, 2008 50.97 51.37 49.64 49.74 8,889,202 -0.27(-0.54%)
Aug 01, 2008 51.66 53.52 49.84 50.01 36,988,985 -19.75(-28.31%)
Jul 31, 2008 72.09 73.59 69.70 69.76 8,795,600 -1.51(-2.12%)
Jul 30, 2008 70.34 71.50 69.63 71.27 2,794,525 +0.77(+1.09%)
Jul 29, 2008 69.92 70.84 69.57 70.50 3,797,328 +1.01(+1.45%)
Jul 28, 2008 69.70 70.98 69.10 69.49 3,143,682 -0.01(-0.01%)
Jul 25, 2008 71.05 71.05 69.48 69.50 3,510,928 -1.78(-2.50%)
Jul 24, 2008 70.64 72.30 70.26 71.28 4,153,539 -0.10(-0.14%)
Jul 23, 2008 71.41 72.34 70.00 71.38 5,535,297 +0.10(+0.14%)
Jul 22, 2008 68.45 71.76 68.45 71.28 8,678,650 +4.43(+6.63%)
Jul 21, 2008 67.01 68.57 66.46 66.85 5,540,792 +2.20(+3.40%)
Jul 18, 2008 62.72 65.20 62.54 64.65 4,266,389 +1.65(+2.62%)
Jul 17, 2008 63.68 63.93 62.45 63.00 3,452,764 -0.58(-0.91%)
Jul 16, 2008 63.84 64.70 62.79 63.58 4,166,376 +0.10(+0.16%)
Jul 15, 2008 61.27 64.67 60.99 63.48 5,493,453 +2.46(+4.03%)
Jul 14, 2008 62.31 62.99 60.89 61.02 3,167,587 -1.18(-1.90%)
Jul 11, 2008 60.82 62.97 60.46 62.20 3,183,681 +1.26(+2.07%)
Jul 10, 2008 61.39 62.00 60.45 60.94 4,148,991 -0.09(-0.15%)
Jul 09, 2008 62.70 63.05 61.03 61.03 3,433,445 -1.91(-3.03%)
Jul 08, 2008 59.13 63.38 59.06 62.94 5,797,251 +4.07(+6.91%)
Jul 07, 2008 58.00 59.41 57.96 58.87 3,122,917 +0.67(+1.15%)
Jul 04, 2008 58.16 59.91 57.57 58.20 3,255,177 +0.00(+0.00%)
Jul 03, 2008 58.16 59.91 57.57 58.20 3,255,177 -0.16(-0.27%)
Jul 02, 2008 59.25 59.38 57.88 58.36 3,123,521 -0.98(-1.65%)
Jul 01, 2008 56.07 59.46 55.36 59.34 5,189,091 +3.45(+6.17%)
Jun 30, 2008 56.64 56.95 55.68 55.89 3,224,429 -1.15(-2.02%)
Jun 27, 2008 56.24 57.10 55.87 57.04 8,674,067 +0.70(+1.24%)
Jun 26, 2008 57.49 57.82 56.31 56.34 2,285,430 -1.78(-3.06%)
Jun 25, 2008 58.27 58.96 57.13 58.12 2,407,470 +0.28(+0.48%)
Jun 24, 2008 56.66 58.29 56.34 57.84 3,380,259 +1.31(+2.32%)
Jun 23, 2008 57.91 58.75 56.53 56.53 3,344,278 -1.48(-2.55%)
Jun 20, 2008 58.93 59.37 57.50 58.01 3,891,124 -1.16(-1.96%)
Jun 19, 2008 58.21 59.80 57.28 59.17 2,766,786 +0.67(+1.15%)
Jun 18, 2008 58.21 59.60 57.52 58.50 2,954,937 +0.15(+0.26%)
Jun 17, 2008 59.48 59.71 58.33 58.35 2,063,640 -1.23(-2.06%)
Jun 16, 2008 59.34 60.42 58.74 59.58 1,934,609 -0.32(-0.53%)
Jun 13, 2008 59.20 59.90 58.71 59.90 1,946,161 +1.32(+2.25%)
Jun 12, 2008 59.50 59.53 58.48 58.58 2,522,548 -0.32(-0.54%)
Jun 11, 2008 60.75 61.00 58.90 58.90 3,088,343 -1.54(-2.55%)
Jun 10, 2008 60.83 61.53 59.96 60.44 3,392,625 -0.84(-1.37%)
Jun 09, 2008 62.41 62.52 60.61 61.28 3,774,446 -1.14(-1.83%)
Jun 06, 2008 64.37 64.37 62.39 62.42 3,038,634 -2.15(-3.33%)
Jun 05, 2008 63.09 66.41 62.39 64.57 5,343,558 +2.32(+3.73%)
Jun 04, 2008 61.28 62.65 61.03 62.25 2,672,816 +0.54(+0.88%)
Jun 03, 2008 61.72 62.43 60.47 61.71 3,229,248 +0.30(+0.49%)
Jun 02, 2008 62.85 63.34 60.78 61.41 2,571,999 -1.34(-2.14%)
May 30, 2008 63.58 63.90 62.57 62.75 2,484,509 -0.98(-1.54%)
May 29, 2008 63.19 64.36 62.79 63.73 1,781,147 +0.60(+0.95%)
May 28, 2008 62.16 63.13 61.87 63.13 2,429,851 +1.07(+1.72%)
May 27, 2008 61.05 63.20 60.91 62.06 3,752,551 +1.04(+1.70%)
May 26, 2008 61.96 62.18 60.72 61.02 1,727,335 +0.00(+0.00%)
May 23, 2008 61.96 62.18 60.72 61.02 1,727,335 -1.06(-1.71%)
May 22, 2008 61.84 62.95 61.72 62.08 1,232,032 +0.46(+0.75%)
May 21, 2008 63.26 63.28 61.50 61.62 2,885,547 -1.44(-2.28%)
May 20, 2008 62.98 63.97 62.55 63.06 1,404,468 +0.31(+0.49%)
May 19, 2008 63.23 63.94 62.40 62.75 1,850,308 -0.75(-1.18%)
May 16, 2008 63.19 63.71 62.87 63.50 2,107,235 +0.60(+0.95%)
May 15, 2008 62.10 63.26 61.46 62.90 1,508,011 +0.55(+0.88%)
May 14, 2008 62.69 63.38 61.92 62.35 1,792,160 +0.03(+0.05%)
May 13, 2008 63.28 63.40 61.67 62.32 1,656,072 -0.73(-1.16%)
May 12, 2008 62.44 63.75 61.98 63.05 1,816,326 +0.98(+1.58%)
May 09, 2008 62.20 62.38 61.67 62.07 2,057,485 -0.63(-1.00%)
May 08, 2008 62.22 63.68 61.94 62.70 1,741,403 +0.68(+1.10%)
May 07, 2008 63.19 63.36 61.84 62.02 1,561,746 -1.12(-1.77%)
May 06, 2008 62.59 63.37 62.44 63.14 1,677,942 +0.13(+0.21%)
May 05, 2008 62.01 63.12 61.98 63.01 1,857,474 +0.70(+1.12%)
May 02, 2008 62.58 62.80 61.35 62.31 2,832,930 -0.02(-0.03%)
May 01, 2008 60.94 62.53 60.60 62.33 3,480,332 +1.64(+2.70%)
Apr 30, 2008 61.63 61.97 60.59 60.69 2,599,342 -0.64(-1.04%)
Apr 29, 2008 61.24 62.35 61.09 61.33 6,941,664 -3.34(-5.16%)
Apr 28, 2008 64.97 65.59 64.55 64.67 2,600,414 -0.45(-0.69%)
Apr 25, 2008 63.66 65.32 63.66 65.12 2,741,893 +1.45(+2.28%)
Apr 24, 2008 64.57 64.74 62.78 63.67 2,754,175 -0.84(-1.30%)
Apr 23, 2008 65.98 66.12 63.40 64.51 3,111,325 -0.11(-0.17%)
Apr 22, 2008 64.79 65.58 63.93 64.62 3,498,957 -0.28(-0.43%)
Apr 21, 2008 65.08 65.26 64.38 64.90 3,002,452 -0.10(-0.15%)
Apr 18, 2008 66.61 66.72 64.92 65.00 3,773,263 -0.82(-1.25%)
Apr 17, 2008 66.16 66.95 65.63 65.82 2,771,235 -0.07(-0.11%)
Apr 16, 2008 65.50 66.16 64.61 65.89 3,168,628 +0.96(+1.48%)
Apr 15, 2008 63.75 65.38 63.41 64.93 3,659,870 +1.21(+1.90%)
Apr 14, 2008 64.09 64.95 63.35 63.72 2,464,086 -0.50(-0.78%)
Apr 11, 2008 64.30 65.86 64.02 64.22 3,932,380 -2.21(-3.33%)
Apr 10, 2008 64.95 67.45 64.89 66.43 3,582,293 +1.74(+2.69%)
Apr 09, 2008 65.48 65.49 63.82 64.69 2,699,905 -0.43(-0.66%)
Apr 08, 2008 63.93 65.76 63.46 65.12 3,932,178 +1.33(+2.08%)
Apr 07, 2008 64.00 64.43 63.41 63.79 2,311,625 -0.22(-0.34%)
Apr 04, 2008 63.33 64.98 63.18 64.01 2,847,206 +1.07(+1.70%)
Apr 03, 2008 62.62 63.16 61.84 62.94 2,360,735 +0.03(+0.05%)
Apr 02, 2008 63.90 64.44 62.66 62.91 2,481,095 -1.10(-1.72%)
Apr 01, 2008 62.14 64.42 61.57 64.01 2,717,309 +2.32(+3.76%)
Mar 31, 2008 60.80 62.47 60.80 61.69 2,919,982 +0.96(+1.58%)
Mar 28, 2008 60.67 63.62 60.61 60.73 2,953,339 -1.73(-2.77%)
Mar 27, 2008 63.05 63.75 62.46 62.46 2,634,196 -0.53(-0.84%)
Mar 26, 2008 60.79 63.02 60.79 62.99 3,765,825 +1.80(+2.94%)
Mar 25, 2008 61.74 61.87 60.61 61.19 2,515,891 -0.27(-0.44%)
Mar 24, 2008 58.98 62.26 58.96 61.46 3,330,162 +2.46(+4.17%)
Mar 21, 2008 58.51 59.24 57.96 59.00 6,481,085 +0.00(+0.00%)
Mar 20, 2008 58.51 59.24 57.96 59.00 6,481,385 +0.60(+1.03%)
Mar 19, 2008 60.18 60.25 57.99 58.40 3,752,061 -1.57(-2.62%)
Mar 18, 2008 59.19 60.23 58.78 59.97 3,724,886 +1.27(+2.16%)
Mar 17, 2008 59.24 61.52 58.64 58.70 3,643,216 -1.63(-2.70%)
Mar 14, 2008 59.63 60.78 58.79 60.33 3,823,456 -0.12(-0.20%)
Mar 13, 2008 58.19 61.08 58.17 60.45 3,710,988 +1.07(+1.80%)
Mar 12, 2008 58.00 60.18 57.22 59.38 4,349,242 +1.70(+2.95%)
Mar 11, 2008 55.14 57.69 54.63 57.68 4,141,052 +2.94(+5.37%)
Mar 10, 2008 56.16 56.63 54.50 54.74 3,637,291 -1.46(-2.60%)
Mar 07, 2008 56.59 57.23 56.06 56.20 4,162,877 -0.43(-0.76%)
Mar 06, 2008 59.64 59.64 56.37 56.63 3,729,870 -3.06(-5.13%)
Mar 05, 2008 59.33 60.25 59.00 59.69 2,479,274 +0.55(+0.93%)
Mar 04, 2008 58.84 59.41 57.16 59.14 4,004,869 +0.30(+0.51%)
Mar 03, 2008 58.02 58.97 57.90 58.84 3,337,793 +0.48(+0.82%)
Feb 29, 2008 59.86 59.91 58.09 58.36 3,135,693 -2.22(-3.66%)
Feb 28, 2008 60.01 61.20 59.69 60.58 1,822,757 +0.45(+0.75%)
Feb 27, 2008 61.22 62.26 57.95 60.13 6,284,155 -1.40(-2.28%)
Feb 26, 2008 60.66 62.39 60.66 61.53 1,977,536 +0.23(+0.38%)
Feb 25, 2008 60.30 61.60 60.16 61.30 1,990,053 +0.96(+1.59%)
Feb 22, 2008 60.05 61.09 59.31 60.34 2,527,609 +0.13(+0.22%)
Feb 21, 2008 61.19 61.19 59.30 60.21 2,892,392 -1.03(-1.68%)
Feb 20, 2008 60.49 61.52 59.67 61.24 2,345,720 +0.57(+0.94%)
Feb 19, 2008 62.98 63.60 60.57 60.67 3,681,717 -1.53(-2.46%)
Feb 18, 2008 62.47 62.61 61.00 62.20 2,965,197 +0.00(+0.00%)
Feb 15, 2008 62.47 62.61 61.00 62.20 2,965,197 -0.67(-1.07%)
Feb 14, 2008 63.47 64.49 62.30 62.87 3,887,513 -0.37(-0.59%)
Feb 13, 2008 61.19 63.26 60.59 63.24 3,588,989 +2.68(+4.43%)
Feb 12, 2008 61.41 61.50 59.97 60.56 2,304,762 -0.38(-0.62%)
Feb 11, 2008 61.29 62.00 60.80 60.94 3,162,967 -0.56(-0.91%)
Feb 08, 2008 61.44 62.01 60.46 61.50 2,525,756 -0.08(-0.13%)
Feb 07, 2008 60.07 62.89 59.53 61.58 3,536,341 +1.06(+1.75%)
Feb 06, 2008 62.41 63.41 60.52 60.52 4,836,765 +0.00(+0.00%)
Feb 05, 2008 61.69 62.39 60.26 60.52 3,005,861 -2.77(-4.38%)
Feb 04, 2008 62.06 63.69 61.61 63.29 2,469,862 +1.53(+2.48%)
Feb 01, 2008 61.13 62.85 60.40 61.76 2,271,606 +0.81(+1.33%)
Jan 31, 2008 59.95 61.24 59.10 60.95 2,386,372 +0.95(+1.58%)
Jan 30, 2008 61.04 61.48 59.90 60.00 2,251,243 -1.05(-1.72%)
Jan 29, 2008 58.40 61.20 58.17 61.05 3,233,934 +2.92(+5.02%)
Jan 28, 2008 59.00 59.35 57.47 58.13 2,726,833 -0.79(-1.34%)
Jan 25, 2008 59.10 59.12 58.15 58.92 5,387,580 +0.79(+1.36%)
Jan 24, 2008 59.22 59.29 57.04 58.13 3,086,623 -1.10(-1.86%)
Jan 23, 2008 55.51 59.44 54.90 59.23 4,808,627 +2.57(+4.54%)
Jan 22, 2008 56.92 59.17 56.65 56.66 5,020,853 -3.25(-5.42%)
Jan 21, 2008 59.83 61.03 58.67 59.91 6,621,951 +0.00(+0.00%)
Jan 18, 2008 59.83 61.03 58.67 59.91 6,621,951 -1.14(-1.87%)
Jan 17, 2008 61.12 62.68 60.59 61.05 4,641,643 +1.06(+1.77%)
Jan 16, 2008 59.95 61.29 59.77 59.99 3,681,389 +0.68(+1.15%)
Jan 15, 2008 59.11 60.47 59.06 59.31 3,676,007 -0.67(-1.12%)
Jan 14, 2008 59.91 61.43 58.77 59.98 6,044,687 +0.96(+1.63%)
Jan 11, 2008 59.33 59.97 58.22 59.02 2,588,767 -0.16(-0.27%)
Jan 10, 2008 58.29 61.98 58.29 59.18 5,041,665 +0.78(+1.34%)
Jan 09, 2008 56.12 59.17 56.10 58.40 4,894,702 +2.43(+4.34%)
Jan 08, 2008 57.98 58.29 55.95 55.97 4,475,388 -3.25(-5.49%)
Jan 07, 2008 56.51 59.52 55.79 59.22 5,842,945 +4.00(+7.24%)
Jan 04, 2008 56.25 56.42 55.01 55.22 2,876,960 -1.08(-1.92%)
Jan 03, 2008 56.01 56.55 55.40 56.30 2,718,035 +0.43(+0.77%)
Jan 02, 2008 56.91 57.11 55.05 55.87 3,427,373 -1.05(-1.84%)
Jan 01, 2008 57.24 57.58 56.81 56.92 2,327,037 +0.00(+0.00%)
Dec 31, 2007 57.24 57.58 56.81 56.92 2,309,001 -0.92(-1.59%)
Dec 28, 2007 58.51 58.85 57.72 57.84 1,447,433 -0.49(-0.84%)
Dec 27, 2007 59.33 59.33 57.67 58.33 2,234,081 -1.01(-1.70%)
Dec 26, 2007 58.35 59.40 58.00 59.34 2,270,319 +0.93(+1.59%)
Dec 24, 2007 57.31 58.70 57.31 58.41 2,316,295 +0.74(+1.28%)
Dec 21, 2007 57.83 57.89 56.68 57.67 6,115,278 +0.71(+1.25%)
Dec 20, 2007 56.03 57.07 55.79 56.96 4,230,566 +1.46(+2.63%)
Dec 19, 2007 56.34 57.33 55.50 55.50 4,178,104 -0.49(-0.88%)
Dec 18, 2007 56.19 58.43 55.76 55.99 6,694,835 +0.42(+0.76%)
Dec 17, 2007 58.72 58.72 55.19 55.57 5,375,949 -3.22(-5.48%)
Dec 14, 2007 57.62 60.74 57.00 58.79 9,206,803 +0.88(+1.52%)
Dec 13, 2007 55.12 58.67 53.65 57.91 31,057,710 -17.97(-23.68%)
Dec 12, 2007 77.50 78.57 75.05 75.88 12,966,600 +0.49(+0.65%)
Dec 11, 2007 74.15 77.85 74.15 75.39 5,447,337 +1.42(+1.92%)
Dec 10, 2007 74.79 74.80 73.65 73.97 1,735,669 -0.97(-1.29%)
Dec 07, 2007 73.90 75.25 73.25 74.94 2,206,059 +1.01(+1.37%)
Dec 06, 2007 73.78 74.36 73.00 73.93 2,966,585 -0.07(-0.09%)
Dec 05, 2007 72.63 74.00 72.61 74.00 2,235,726 +1.45(+2.00%)
Dec 04, 2007 73.13 73.65 72.21 72.55 2,552,273 -1.27(-1.72%)
Dec 03, 2007 73.63 74.49 72.94 73.82 2,671,806 -0.30(-0.40%)
Nov 30, 2007 73.11 74.36 72.83 74.12 3,846,282 +1.35(+1.86%)
Nov 29, 2007 70.27 73.06 69.99 72.77 3,818,394 +2.49(+3.54%)
Nov 28, 2007 70.44 70.61 69.12 70.28 2,775,898 +0.53(+0.76%)
Nov 27, 2007 68.12 69.80 67.53 69.75 2,824,540 +1.75(+2.57%)
Nov 26, 2007 69.10 69.68 67.86 68.00 2,504,174 -1.51(-2.17%)
Nov 23, 2007 68.84 69.89 68.60 69.51 650,377 +0.88(+1.28%)
Nov 21, 2007 70.00 70.59 68.58 68.63 1,857,284 -1.58(-2.25%)
Nov 20, 2007 70.33 70.95 68.81 70.21 3,811,247 -0.04(-0.06%)
Nov 19, 2007 69.88 70.63 69.05 70.25 3,267,556 +0.21(+0.30%)
Nov 16, 2007 70.27 71.04 69.32 70.04 4,080,422 +0.12(+0.17%)
Nov 15, 2007 69.88 73.00 69.40 69.92 4,963,585 -0.09(-0.13%)
Nov 14, 2007 70.49 71.90 69.90 70.01 5,629,860 -0.82(-1.16%)
Nov 13, 2007 69.85 70.96 69.04 70.83 4,392,392 +0.95(+1.36%)
Nov 12, 2007 71.87 71.87 69.75 69.88 6,058,196 -2.41(-3.33%)
Nov 09, 2007 75.24 75.75 72.22 72.29 6,533,944 -2.70(-3.60%)
Nov 08, 2007 71.80 77.45 71.80 74.99 8,641,615 +3.86(+5.43%)
Nov 07, 2007 73.20 73.89 70.97 71.13 4,055,634 -2.31(-3.15%)
Nov 06, 2007 73.61 74.38 72.85 73.44 2,746,011 -0.08(-0.11%)
Nov 05, 2007 73.44 73.68 72.09 73.52 2,947,199 -0.46(-0.62%)
Nov 02, 2007 73.43 74.38 72.86 73.98 3,014,298 +1.11(+1.52%)
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.