Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alnylam Pharmaceuticals
(NQ:
ALNY
)
147.76
-1.62 (-1.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
37.44
37.44
37.44
0
-0.62(-1.63%)
Dec 29, 2016
39.85
40.45
37.46
38.06
1,220,006
-1.95(-4.87%)
Dec 28, 2016
41.50
41.70
39.93
40.01
580,488
-1.03(-2.51%)
Dec 27, 2016
41.34
42.04
40.81
41.04
600,436
-0.25(-0.61%)
Dec 23, 2016
41.29
41.29
41.29
0
+1.90(+4.82%)
Dec 22, 2016
40.57
40.87
38.94
39.39
834,317
-1.09(-2.69%)
Dec 21, 2016
42.39
42.42
40.43
40.48
804,339
-1.74(-4.12%)
Dec 20, 2016
43.55
44.15
41.90
42.22
708,330
-1.20(-2.76%)
Dec 19, 2016
43.99
45.07
42.96
43.42
850,499
-0.97(-2.19%)
Dec 16, 2016
43.17
44.44
42.72
44.39
4,464,488
+1.26(+2.92%)
Dec 15, 2016
43.50
43.60
42.41
43.13
1,014,016
-0.08(-0.19%)
Dec 14, 2016
43.69
44.62
42.70
43.21
626,530
-0.70(-1.59%)
Dec 13, 2016
42.90
44.32
42.61
43.91
1,184,136
+1.30(+3.05%)
Dec 12, 2016
42.28
42.86
41.50
42.61
1,019,049
+0.36(+0.85%)
Dec 09, 2016
41.29
43.58
41.11
42.25
1,401,075
+1.45(+3.54%)
Dec 08, 2016
40.28
40.99
39.27
40.80
1,592,148
+0.52(+1.30%)
Dec 07, 2016
40.77
41.25
39.55
40.28
1,611,174
-1.53(-3.66%)
Dec 06, 2016
41.45
42.38
40.37
41.81
1,483,499
+0.57(+1.38%)
Dec 05, 2016
41.75
42.69
39.18
41.24
2,344,190
-0.33(-0.79%)
Dec 02, 2016
41.60
42.82
40.62
41.57
1,591,746
-0.01(-0.02%)
Dec 01, 2016
44.13
44.75
41.32
41.58
1,989,056
-2.29(-5.22%)
Nov 30, 2016
46.80
46.87
43.78
43.87
5,175,801
-2.16(-4.69%)
Nov 29, 2016
45.53
47.06
45.28
46.03
1,029,078
+0.72(+1.59%)
Nov 28, 2016
47.71
48.44
45.03
45.31
1,255,160
-2.57(-5.37%)
Nov 25, 2016
47.63
48.25
46.89
47.88
524,185
+0.19(+0.40%)
Nov 23, 2016
47.69
47.69
47.69
0
+2.04(+4.47%)
Nov 22, 2016
46.72
47.39
45.28
45.65
1,415,554
-1.50(-3.18%)
Nov 21, 2016
46.03
47.38
45.63
47.15
868,299
+1.17(+2.56%)
Nov 18, 2016
46.50
46.94
44.89
45.98
872,160
-0.38(-0.83%)
Nov 17, 2016
45.75
46.21
44.42
46.36
1,091,305
+0.69(+1.51%)
Nov 16, 2016
47.54
49.57
45.56
45.67
1,413,876
-2.56(-5.31%)
Nov 15, 2016
49.71
52.85
46.29
48.23
3,062,601
-1.81(-3.62%)
Nov 14, 2016
47.69
50.05
46.73
50.04
1,567,455
+3.50(+7.52%)
Nov 11, 2016
45.36
46.85
44.48
46.54
1,212,998
+0.78(+1.70%)
Nov 10, 2016
44.13
46.38
43.64
45.76
2,145,400
+2.29(+5.27%)
Nov 09, 2016
39.39
44.42
39.02
43.47
2,615,946
+5.91(+15.73%)
Nov 08, 2016
36.20
38.33
35.80
37.56
1,230,875
+1.30(+3.59%)
Nov 07, 2016
34.60
36.50
33.85
36.26
1,555,482
+2.51(+7.44%)
Nov 04, 2016
31.58
33.78
31.42
33.75
2,157,424
+2.34(+7.45%)
Nov 03, 2016
36.22
36.22
31.38
31.41
3,369,509
-4.54(-12.63%)
Nov 02, 2016
36.66
36.97
35.82
35.95
1,553,567
-1.05(-2.84%)
Nov 01, 2016
35.76
37.05
35.35
37.00
1,272,218
+1.40(+3.93%)
Oct 31, 2016
36.55
36.64
35.38
35.60
1,788,541
-0.74(-2.04%)
Oct 28, 2016
36.03
37.62
35.25
36.34
1,714,329
+0.13(+0.36%)
Oct 27, 2016
37.45
38.60
35.99
36.21
1,160,133
-0.88(-2.37%)
Oct 26, 2016
36.71
38.12
36.36
37.09
922,253
+0.42(+1.15%)
Oct 25, 2016
37.35
37.87
36.40
36.67
1,083,598
-0.53(-1.42%)
Oct 24, 2016
36.85
37.72
36.10
37.20
1,108,385
+0.53(+1.43%)
Oct 21, 2016
37.33
37.55
36.20
36.67
1,484,184
-0.93(-2.46%)
Oct 20, 2016
36.89
38.24
36.23
37.60
1,184,354
+0.76(+2.06%)
Oct 19, 2016
38.11
38.15
36.25
36.84
1,624,295
-1.23(-3.23%)
Oct 18, 2016
37.09
39.24
36.96
38.07
2,064,314
+1.49(+4.07%)
Oct 17, 2016
35.75
36.78
35.21
36.58
1,475,061
+1.26(+3.57%)
Oct 14, 2016
36.30
36.49
35.24
35.32
2,010,809
-0.85(-2.35%)
Oct 13, 2016
35.36
37.24
35.12
36.17
2,264,457
+0.41(+1.15%)
Oct 12, 2016
35.00
36.04
34.56
35.76
2,361,371
+0.93(+2.67%)
Oct 11, 2016
34.98
35.68
34.08
34.83
2,199,295
-0.69(-1.94%)
Oct 10, 2016
35.10
36.43
34.76
35.52
2,679,876
+1.25(+3.65%)
Oct 07, 2016
36.10
36.24
33.16
34.27
5,197,185
-1.94(-5.36%)
Oct 06, 2016
38.63
38.92
35.31
36.21
16,727,574
-34.09(-48.49%)
Oct 05, 2016
68.77
71.67
68.66
70.30
554,400
+1.73(+2.52%)
Oct 04, 2016
68.22
69.69
66.86
68.57
560,922
+0.34(+0.50%)
Oct 03, 2016
67.65
68.40
65.76
68.23
724,593
+0.45(+0.66%)
Sep 30, 2016
70.26
70.38
67.06
67.78
840,484
-2.16(-3.09%)
Sep 29, 2016
75.00
75.35
69.77
69.94
1,377,931
-6.73(-8.78%)
Sep 28, 2016
78.22
78.87
75.59
76.67
415,766
-1.42(-1.82%)
Sep 27, 2016
75.79
78.23
75.49
78.09
363,210
+2.09(+2.75%)
Sep 26, 2016
77.25
77.25
75.25
76.00
382,362
+0.43(+0.57%)
Sep 23, 2016
77.04
77.78
75.56
75.57
484,655
-1.52(-1.97%)
Sep 22, 2016
78.57
78.87
76.80
77.09
494,381
-0.70(-0.90%)
Sep 21, 2016
78.13
79.48
75.21
77.79
545,969
-0.30(-0.38%)
Sep 20, 2016
77.83
80.11
77.11
78.09
666,820
+0.99(+1.28%)
Sep 19, 2016
75.96
79.23
74.83
77.10
594,125
+1.43(+1.89%)
Sep 16, 2016
73.67
76.17
73.35
75.67
728,566
+1.34(+1.80%)
Sep 15, 2016
73.53
75.02
72.18
74.33
388,897
+0.73(+0.99%)
Sep 14, 2016
71.84
74.53
71.54
73.60
598,178
+2.21(+3.10%)
Sep 13, 2016
73.31
73.40
70.41
71.39
493,253
-2.60(-3.51%)
Sep 12, 2016
69.08
74.35
68.00
73.99
497,025
+4.20(+6.02%)
Sep 09, 2016
72.44
72.95
69.75
69.79
501,100
-3.73(-5.07%)
Sep 08, 2016
72.47
73.89
70.96
73.52
307,278
+0.99(+1.36%)
Sep 07, 2016
71.73
73.90
71.72
72.53
459,800
+1.14(+1.60%)
Sep 06, 2016
69.54
71.82
69.17
71.39
484,477
+2.22(+3.21%)
Sep 02, 2016
69.29
69.17
69.17
69.17
292,600
+0.15(+0.22%)
Sep 01, 2016
69.80
70.70
67.81
69.02
359,276
-0.83(-1.19%)
Aug 31, 2016
70.45
72.76
69.22
69.85
369,628
-0.90(-1.27%)
Aug 30, 2016
71.32
73.28
70.28
70.75
512,896
-0.81(-1.13%)
Aug 29, 2016
71.10
71.84
70.22
71.56
402,051
+0.76(+1.07%)
Aug 26, 2016
69.43
71.15
69.12
70.80
414,638
+1.45(+2.09%)
Aug 25, 2016
70.83
73.14
67.49
69.35
682,292
-1.48(-2.09%)
Aug 24, 2016
75.80
77.62
70.60
70.83
808,198
-4.96(-6.54%)
Aug 23, 2016
76.60
77.00
75.57
75.79
307,428
-0.39(-0.51%)
Aug 22, 2016
72.89
76.33
72.75
76.18
747,169
+3.40(+4.67%)
Aug 19, 2016
72.86
73.34
72.32
72.78
346,697
-0.66(-0.90%)
Aug 18, 2016
73.10
74.17
71.71
73.44
368,427
+0.34(+0.47%)
Aug 17, 2016
73.45
73.53
72.00
73.10
339,536
-0.48(-0.65%)
Aug 16, 2016
75.38
75.67
73.53
73.58
378,661
-2.10(-2.77%)
Aug 15, 2016
74.32
76.43
74.32
75.68
387,813
+1.60(+2.16%)
Aug 12, 2016
73.95
74.40
72.57
74.08
375,870
-0.19(-0.26%)
Aug 11, 2016
73.72
74.43
72.37
74.27
450,104
+1.00(+1.36%)
Aug 10, 2016
76.17
76.88
73.02
73.27
513,398
-3.13(-4.10%)
Aug 09, 2016
76.73
77.34
75.72
76.40
330,264
+0.07(+0.09%)
Aug 08, 2016
76.86
79.79
75.32
76.33
727,785
-2.09(-2.67%)
Aug 05, 2016
72.12
79.02
71.61
78.42
1,094,242
+7.39(+10.40%)
Aug 04, 2016
71.36
74.54
70.68
71.03
747,472
-0.33(-0.46%)
Aug 03, 2016
70.46
71.48
69.80
71.36
444,189
+0.80(+1.13%)
Aug 02, 2016
72.07
72.93
68.02
70.56
958,283
-1.24(-1.73%)
Aug 01, 2016
68.47
72.48
68.16
71.80
986,250
+3.72(+5.46%)
Jul 29, 2016
68.01
68.30
66.50
68.08
622,464
-0.21(-0.31%)
Jul 28, 2016
68.48
69.22
66.61
68.29
696,647
-0.12(-0.18%)
Jul 27, 2016
66.98
68.69
66.98
68.41
699,030
+1.60(+2.39%)
Jul 26, 2016
66.30
68.87
65.66
66.81
810,429
+0.61(+0.92%)
Jul 25, 2016
65.64
66.47
60.47
66.20
3,493,118
+0.71(+1.08%)
Jul 22, 2016
65.24
65.85
64.58
65.49
770,778
+0.52(+0.80%)
Jul 21, 2016
66.32
67.10
64.48
64.97
774,176
-0.77(-1.17%)
Jul 20, 2016
64.28
66.23
63.21
65.74
666,890
+1.71(+2.67%)
Jul 19, 2016
64.73
65.11
63.24
64.03
906,201
-0.80(-1.23%)
Jul 18, 2016
64.32
65.31
63.85
64.83
661,777
+0.35(+0.54%)
Jul 15, 2016
63.16
65.06
62.72
64.48
875,118
+1.47(+2.33%)
Jul 14, 2016
63.43
63.43
61.57
63.01
562,543
+0.19(+0.30%)
Jul 13, 2016
64.36
65.26
61.88
62.82
983,571
-1.18(-1.84%)
Jul 12, 2016
64.00
64.78
62.94
64.00
793,205
+0.54(+0.85%)
Jul 11, 2016
62.66
64.64
62.29
63.46
715,383
+1.28(+2.06%)
Jul 08, 2016
61.52
62.70
61.52
62.18
629,803
+0.66(+1.07%)
Jul 07, 2016
60.94
62.18
60.00
61.52
634,134
+2.10(+3.53%)
Jul 05, 2016
60.60
60.99
58.32
59.42
1,021,130
-2.02(-3.29%)
Jul 01, 2016
55.00
61.44
61.44
61.44
1,452,700
+5.95(+10.72%)
Jun 30, 2016
55.63
56.23
54.67
55.49
781,598
-0.11(-0.20%)
Jun 29, 2016
56.22
56.99
53.63
55.60
831,766
+0.30(+0.54%)
Jun 28, 2016
53.42
56.08
53.08
55.30
957,964
+2.80(+5.33%)
Jun 27, 2016
53.53
54.25
50.13
52.50
1,416,572
-1.81(-3.33%)
Jun 24, 2016
54.00
55.54
53.00
54.31
1,812,647
-2.64(-4.64%)
Jun 23, 2016
57.11
57.11
55.15
56.95
789,183
+0.81(+1.44%)
Jun 22, 2016
55.79
57.96
54.44
56.14
996,117
+0.36(+0.65%)
Jun 21, 2016
56.93
56.95
54.63
55.78
2,087,463
-0.86(-1.52%)
Jun 20, 2016
56.98
58.69
56.41
56.64
863,961
+0.67(+1.20%)
Jun 17, 2016
58.30
58.34
55.81
55.97
907,412
-2.41(-4.13%)
Jun 16, 2016
58.72
59.84
57.68
58.38
837,979
-0.76(-1.29%)
Jun 15, 2016
60.94
61.69
58.84
59.14
812,954
-1.44(-2.38%)
Jun 14, 2016
60.84
62.17
59.55
60.58
787,439
-0.07(-0.12%)
Jun 13, 2016
62.54
63.19
60.39
60.65
1,182,432
-2.52(-3.99%)
Jun 10, 2016
64.46
64.98
62.28
63.17
1,017,320
-2.24(-3.42%)
Jun 09, 2016
69.26
70.20
65.43
65.41
1,003,592
-4.47(-6.40%)
Jun 08, 2016
71.16
71.79
68.38
69.88
636,136
-1.17(-1.65%)
Jun 07, 2016
71.40
72.64
69.68
71.05
853,358
-1.55(-2.13%)
Jun 06, 2016
70.50
72.83
68.44
72.60
604,391
+2.40(+3.42%)
Jun 03, 2016
73.48
73.48
69.97
70.20
869,762
-3.92(-5.29%)
Jun 02, 2016
70.56
74.20
70.50
74.12
711,230
+3.58(+5.08%)
Jun 01, 2016
71.02
71.56
69.01
70.54
760,023
-1.18(-1.65%)
May 31, 2016
68.28
73.68
68.20
71.72
1,344,771
+4.15(+6.14%)
May 27, 2016
69.96
67.57
67.57
67.57
1,238,200
-3.00(-4.25%)
May 26, 2016
66.15
72.13
66.11
70.57
3,118,851
+7.02(+11.05%)
May 25, 2016
58.23
64.64
58.23
63.55
2,010,631
+5.74(+9.93%)
May 24, 2016
56.86
57.92
55.72
57.81
580,235
+1.74(+3.10%)
May 23, 2016
55.12
56.90
54.53
56.07
612,309
+0.96(+1.74%)
May 20, 2016
53.94
55.50
53.03
55.11
682,271
+1.44(+2.68%)
May 19, 2016
54.02
55.92
52.43
53.67
627,106
-0.67(-1.23%)
May 18, 2016
53.65
55.46
53.20
54.34
761,265
+0.06(+0.11%)
May 17, 2016
54.08
55.76
53.95
54.28
886,224
-0.26(-0.48%)
May 16, 2016
54.01
55.63
53.22
54.54
785,434
+1.99(+3.79%)
May 13, 2016
52.38
54.03
52.08
52.55
583,128
+0.18(+0.34%)
May 12, 2016
54.02
54.13
49.96
52.37
1,206,842
-1.45(-2.69%)
May 11, 2016
57.05
57.36
53.65
53.82
594,207
-3.62(-6.30%)
May 10, 2016
58.27
58.41
55.63
57.44
873,314
-0.37(-0.64%)
May 09, 2016
55.30
59.42
55.30
57.81
820,764
+2.26(+4.07%)
May 06, 2016
58.03
59.15
53.90
55.55
1,323,388
-3.18(-5.41%)
May 05, 2016
58.41
59.46
57.03
58.73
959,991
+1.28(+2.23%)
May 04, 2016
60.13
60.63
57.16
57.45
1,375,474
-3.36(-5.53%)
May 03, 2016
66.80
66.99
60.07
60.81
1,827,102
-7.98(-11.60%)
May 02, 2016
67.47
69.03
65.87
68.79
512,654
+1.75(+2.61%)
Apr 29, 2016
67.68
68.23
66.40
67.04
426,201
-0.84(-1.24%)
Apr 28, 2016
68.38
70.39
67.00
67.88
474,202
-0.75(-1.09%)
Apr 27, 2016
70.43
70.77
68.37
68.63
446,354
-1.74(-2.47%)
Apr 26, 2016
72.03
72.25
69.21
70.37
592,380
-1.58(-2.20%)
Apr 25, 2016
71.50
72.72
71.26
71.95
433,145
+0.09(+0.13%)
Apr 22, 2016
71.67
72.83
69.95
71.86
518,360
+0.23(+0.32%)
Apr 21, 2016
67.03
71.79
66.76
71.63
709,579
+4.38(+6.51%)
Apr 20, 2016
67.89
69.00
66.85
67.25
600,874
+0.44(+0.66%)
Apr 19, 2016
69.05
69.34
66.50
66.81
1,090,684
-2.35(-3.40%)
Apr 18, 2016
68.21
70.58
67.69
69.16
571,507
+0.37(+0.54%)
Apr 15, 2016
67.91
68.90
66.84
68.79
705,918
+1.00(+1.48%)
Apr 14, 2016
69.39
69.39
67.29
67.79
597,740
-1.60(-2.31%)
Apr 13, 2016
67.89
69.59
66.70
69.39
528,073
+1.96(+2.91%)
Apr 12, 2016
66.80
67.61
65.52
67.43
800,942
+0.66(+0.99%)
Apr 11, 2016
69.39
70.00
66.50
66.77
1,061,498
-2.38(-3.44%)
Apr 08, 2016
73.26
73.42
66.90
69.15
1,098,776
-2.59(-3.61%)
Apr 07, 2016
74.30
75.08
68.81
71.74
1,767,528
-1.26(-1.73%)
Apr 06, 2016
68.05
73.11
68.05
73.00
977,933
+4.67(+6.83%)
Apr 05, 2016
67.69
69.65
65.83
68.33
1,306,731
+0.79(+1.17%)
Apr 04, 2016
64.77
70.08
64.62
67.54
1,240,796
+2.75(+4.24%)
Apr 01, 2016
62.29
65.60
61.18
64.79
758,556
+2.02(+3.22%)
Mar 31, 2016
59.38
64.94
59.38
62.77
986,983
+3.69(+6.25%)
Mar 30, 2016
60.50
62.36
58.38
59.08
675,370
-0.76(-1.27%)
Mar 29, 2016
58.87
60.00
56.60
59.84
912,523
+1.06(+1.80%)
Mar 28, 2016
60.49
61.65
58.28
58.78
701,685
-1.50(-2.49%)
Mar 24, 2016
58.20
60.28
60.28
60.28
700,400
+1.22(+2.07%)
Mar 23, 2016
62.24
63.87
58.85
59.06
709,118
-3.16(-5.08%)
Mar 22, 2016
60.69
62.74
59.90
62.22
1,193,390
+0.91(+1.48%)
Mar 21, 2016
59.57
62.99
58.55
61.31
794,390
+1.51(+2.53%)
Mar 18, 2016
58.09
60.19
56.60
59.80
1,334,790
+1.96(+3.39%)
Mar 17, 2016
60.23
60.69
56.44
57.84
988,471
-2.55(-4.22%)
Mar 16, 2016
61.04
63.36
58.50
60.39
875,426
-1.31(-2.12%)
Mar 15, 2016
64.90
64.97
61.56
61.70
1,065,244
-4.07(-6.19%)
Mar 14, 2016
62.04
66.62
62.04
65.77
1,659,334
+3.62(+5.82%)
Mar 11, 2016
61.00
62.51
59.47
62.15
1,931,842
+4.06(+6.99%)
Mar 10, 2016
60.65
60.86
56.01
58.09
1,039,923
-2.03(-3.38%)
Mar 09, 2016
58.36
60.89
56.14
60.12
1,276,494
+2.59(+4.50%)
Mar 08, 2016
59.71
60.43
57.34
57.53
790,327
-2.56(-4.26%)
Mar 07, 2016
58.99
60.77
57.90
60.09
1,055,117
+0.91(+1.54%)
Mar 04, 2016
60.66
60.85
59.12
59.18
1,010,084
-0.80(-1.33%)
Mar 03, 2016
62.33
63.58
59.81
59.98
1,060,594
-2.65(-4.23%)
Mar 02, 2016
59.92
62.73
58.09
62.63
1,333,822
+2.80(+4.68%)
Mar 01, 2016
59.49
60.05
57.00
59.83
1,846,350
+1.26(+2.15%)
Feb 29, 2016
58.00
61.64
57.72
58.57
1,762,981
+0.57(+0.98%)
Feb 26, 2016
57.72
59.18
56.65
58.00
847,125
+1.14(+2.00%)
Feb 25, 2016
58.96
60.23
55.94
56.86
882,734
-1.16(-2.00%)
Feb 24, 2016
58.74
59.70
56.43
58.02
1,061,527
-1.43(-2.41%)
Feb 23, 2016
62.05
62.84
59.26
59.45
651,624
-3.23(-5.15%)
Feb 22, 2016
64.52
65.00
62.00
62.68
834,036
-0.84(-1.32%)
Feb 19, 2016
62.44
64.73
60.76
63.52
1,342,904
+1.03(+1.65%)
Feb 18, 2016
65.70
66.25
61.87
62.49
1,010,199
-3.21(-4.89%)
Feb 17, 2016
64.73
66.33
62.63
65.70
1,141,729
+1.80(+2.82%)
Feb 16, 2016
62.00
65.83
60.24
63.90
1,495,857
+4.35(+7.30%)
Feb 12, 2016
52.38
59.55
59.55
59.55
1,920,800
+2.59(+4.55%)
Feb 11, 2016
55.60
58.33
53.26
56.96
1,401,895
-0.04(-0.07%)
Feb 10, 2016
59.22
60.75
56.53
57.00
1,383,804
-2.22(-3.75%)
Feb 09, 2016
58.83
61.98
57.67
59.22
1,644,858
-1.39(-2.29%)
Feb 08, 2016
64.14
64.93
59.42
60.61
1,175,571
-4.98(-7.59%)
Feb 05, 2016
67.22
68.01
63.70
65.59
1,326,204
-1.92(-2.84%)
Feb 04, 2016
65.72
72.38
65.00
67.51
1,458,748
+1.38(+2.09%)
Feb 03, 2016
65.66
67.33
61.09
66.13
1,428,128
+1.22(+1.88%)
Feb 02, 2016
68.71
68.71
64.60
64.91
1,135,559
-4.84(-6.94%)
Feb 01, 2016
68.04
70.64
64.30
69.75
1,344,024
+0.81(+1.17%)
Jan 29, 2016
65.44
69.03
64.67
68.94
1,293,825
+3.76(+5.77%)
Jan 28, 2016
70.22
70.93
63.63
65.18
1,193,876
-4.50(-6.46%)
Jan 27, 2016
75.36
76.68
68.93
69.68
845,905
-5.49(-7.30%)
Jan 26, 2016
76.00
76.77
72.00
75.17
697,524
-0.35(-0.46%)
Jan 25, 2016
75.58
80.19
75.00
75.52
897,618
-0.60(-0.79%)
Jan 22, 2016
73.26
76.42
71.61
76.12
823,798
+4.98(+7.00%)
Jan 21, 2016
74.87
77.03
70.44
71.14
941,007
-3.66(-4.89%)
Jan 20, 2016
71.50
76.45
65.54
74.80
1,352,713
+2.39(+3.30%)
Jan 19, 2016
77.52
78.82
70.20
72.41
1,147,528
-3.57(-4.70%)
Jan 15, 2016
75.30
75.98
75.98
75.98
1,193,800
-2.84(-3.60%)
Jan 14, 2016
75.50
80.68
68.88
78.82
1,197,185
+3.58(+4.76%)
Jan 13, 2016
82.43
83.42
74.47
75.24
1,115,287
-6.59(-8.05%)
Jan 12, 2016
81.33
85.99
77.74
81.83
1,033,922
+2.15(+2.70%)
Jan 11, 2016
84.15
85.33
78.00
79.68
1,492,251
-4.93(-5.83%)
Jan 08, 2016
87.76
88.11
81.84
84.61
1,241,648
-3.03(-3.46%)
Jan 07, 2016
87.39
89.93
84.82
87.64
1,064,936
-2.64(-2.92%)
Jan 06, 2016
92.76
93.08
88.02
90.28
879,628
-4.49(-4.74%)
Jan 05, 2016
93.49
98.00
92.87
94.77
706,099
+1.74(+1.87%)
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
.