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
)
150.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2018
119.10
119.10
119.10
0
-10.77(-8.29%)
Mar 28, 2018
130.65
132.32
126.08
129.87
863,854
-1.31(-1.00%)
Mar 27, 2018
139.50
139.69
130.61
131.18
844,247
-7.33(-5.29%)
Mar 26, 2018
141.58
141.66
135.31
138.51
911,300
+0.45(+0.33%)
Mar 23, 2018
141.50
143.59
137.75
138.06
741,589
-4.44(-3.12%)
Mar 22, 2018
144.76
146.79
142.00
142.50
414,165
-3.76(-2.57%)
Mar 21, 2018
147.89
149.73
146.10
146.26
486,637
-2.28(-1.53%)
Mar 20, 2018
147.20
153.99
146.05
148.54
1,018,588
+1.98(+1.35%)
Mar 19, 2018
143.78
149.19
143.78
146.56
1,048,211
+1.50(+1.03%)
Mar 16, 2018
141.36
146.06
137.82
145.06
1,512,142
+3.68(+2.60%)
Mar 15, 2018
142.69
146.59
141.07
141.38
662,686
-0.45(-0.32%)
Mar 14, 2018
140.08
145.92
139.91
141.83
1,001,373
-2.33(-1.62%)
Mar 13, 2018
142.04
152.75
142.03
144.16
1,923,403
+2.12(+1.49%)
Mar 12, 2018
133.43
143.83
131.49
142.04
1,336,863
+9.02(+6.78%)
Mar 09, 2018
128.26
134.91
128.12
133.02
924,331
+6.28(+4.96%)
Mar 08, 2018
124.11
127.70
123.61
126.74
430,929
+2.75(+2.22%)
Mar 07, 2018
124.32
121.50
123.99
788,238
+0.74(+0.60%)
Mar 06, 2018
127.64
127.85
121.37
123.25
681,887
-3.33(-2.63%)
Mar 05, 2018
120.83
127.99
120.82
126.58
747,211
+5.42(+4.47%)
Mar 02, 2018
118.05
121.83
117.40
121.16
464,855
+2.03(+1.70%)
Mar 01, 2018
120.00
122.80
118.01
119.13
620,193
-1.03(-0.86%)
Feb 28, 2018
123.40
124.57
120.13
120.16
680,111
-3.13(-2.54%)
Feb 27, 2018
123.54
123.93
122.50
123.29
427,316
+0.29(+0.24%)
Feb 26, 2018
122.25
123.67
121.16
123.00
564,845
+1.58(+1.30%)
Feb 23, 2018
120.30
121.47
118.89
121.42
395,379
+1.56(+1.30%)
Feb 22, 2018
119.41
119.86
417,141
+0.68(+0.57%)
Feb 21, 2018
121.00
122.15
119.07
119.18
559,425
-1.65(-1.37%)
Feb 20, 2018
121.62
123.77
120.13
120.83
396,096
-2.05(-1.67%)
Feb 16, 2018
122.88
122.88
122.88
0
+1.14(+0.94%)
Feb 15, 2018
120.48
121.82
119.12
121.74
736,269
+1.76(+1.47%)
Feb 14, 2018
117.84
120.43
117.84
119.98
498,513
+0.72(+0.60%)
Feb 13, 2018
116.43
119.44
115.22
119.26
508,087
+1.96(+1.67%)
Feb 12, 2018
117.50
119.59
116.24
117.30
566,595
+1.38(+1.19%)
Feb 09, 2018
116.92
118.13
108.13
115.92
1,304,954
-0.40(-0.34%)
Feb 08, 2018
123.01
123.59
116.28
116.32
978,263
-5.77(-4.73%)
Feb 07, 2018
121.67
122.21
121.16
122.09
714,340
-0.08(-0.07%)
Feb 06, 2018
117.37
122.61
115.79
122.17
1,223,579
+0.25(+0.21%)
Feb 05, 2018
123.63
126.74
118.93
121.92
997,921
-2.58(-2.07%)
Feb 02, 2018
127.77
129.66
124.03
124.50
787,352
-4.93(-3.81%)
Feb 01, 2018
129.04
131.47
127.29
129.43
824,367
-0.55(-0.42%)
Jan 31, 2018
132.43
132.91
128.39
129.98
553,214
-1.25(-0.95%)
Jan 30, 2018
131.92
132.68
130.00
131.23
832,339
-2.33(-1.74%)
Jan 29, 2018
133.44
134.96
132.01
133.56
909,030
-0.83(-0.62%)
Jan 26, 2018
136.29
136.29
133.22
134.39
526,961
+0.10(+0.07%)
Jan 25, 2018
135.35
135.65
133.00
134.29
1,069,657
+0.40(+0.30%)
Jan 24, 2018
136.76
138.08
131.90
133.89
978,010
-3.14(-2.29%)
Jan 23, 2018
131.00
139.63
130.08
137.03
2,768,345
+6.03(+4.60%)
Jan 22, 2018
126.07
132.38
126.07
131.00
2,003,213
+6.17(+4.94%)
Jan 19, 2018
124.75
125.50
122.63
124.83
883,830
+0.84(+0.68%)
Jan 18, 2018
125.93
126.73
123.85
123.99
547,103
-1.26(-1.01%)
Jan 17, 2018
126.13
127.90
123.45
125.25
1,147,592
+0.61(+0.49%)
Jan 16, 2018
130.00
131.03
122.97
124.64
950,581
-4.43(-3.43%)
Jan 12, 2018
129.07
129.07
129.07
0
+1.02(+0.80%)
Jan 11, 2018
129.32
129.91
127.77
128.05
565,220
-0.55(-0.43%)
Jan 10, 2018
129.00
130.88
128.32
128.60
695,577
-2.14(-1.64%)
Jan 09, 2018
129.80
132.21
128.25
130.74
755,702
+1.56(+1.21%)
Jan 08, 2018
130.33
131.33
126.56
129.18
1,130,245
+1.45(+1.14%)
Jan 05, 2018
131.96
131.96
127.35
127.73
718,741
-4.23(-3.21%)
Jan 04, 2018
134.94
135.89
129.57
131.96
777,285
-2.69(-2.00%)
Jan 03, 2018
131.38
136.71
130.27
134.65
709,254
+2.80(+2.12%)
Jan 02, 2018
128.32
132.00
125.87
131.85
440,891
+4.80(+3.78%)
Dec 29, 2017
127.05
127.05
127.05
0
-2.83(-2.18%)
Dec 28, 2017
129.34
129.95
128.27
129.88
435,967
+1.32(+1.03%)
Dec 27, 2017
123.07
128.75
123.01
128.56
389,093
+3.88(+3.11%)
Dec 26, 2017
123.48
125.25
122.75
124.68
407,321
+0.72(+0.58%)
Dec 22, 2017
121.92
124.96
121.24
123.96
1,029,460
+1.13(+0.92%)
Dec 21, 2017
121.72
124.15
120.86
122.83
474,673
+0.86(+0.71%)
Dec 20, 2017
123.81
123.81
120.28
121.97
717,307
-0.88(-0.72%)
Dec 19, 2017
122.76
123.58
119.55
122.85
1,114,094
+0.09(+0.07%)
Dec 18, 2017
126.51
126.51
122.05
122.76
1,075,489
-2.83(-2.25%)
Dec 15, 2017
130.16
131.99
123.90
125.59
2,613,370
+1.93(+1.56%)
Dec 14, 2017
125.88
126.77
121.31
123.66
1,272,012
-1.20(-0.96%)
Dec 13, 2017
126.75
127.61
123.30
124.86
1,469,743
-2.43(-1.91%)
Dec 12, 2017
126.98
131.56
125.85
127.29
813,992
-0.91(-0.71%)
Dec 11, 2017
131.72
132.24
126.40
128.20
929,078
-2.69(-2.06%)
Dec 08, 2017
129.17
132.57
129.17
130.89
745,258
+2.16(+1.68%)
Dec 07, 2017
125.15
130.87
124.67
128.73
891,162
+4.16(+3.34%)
Dec 06, 2017
127.66
128.04
121.24
124.57
961,458
-2.43(-1.91%)
Dec 05, 2017
128.29
132.61
126.15
127.00
869,532
-1.01(-0.79%)
Dec 04, 2017
137.19
138.80
126.56
128.01
1,306,260
-9.30(-6.77%)
Dec 01, 2017
134.53
138.00
132.90
137.31
1,240,485
+2.77(+2.06%)
Nov 30, 2017
129.42
135.27
128.16
134.54
5,318,223
+6.40(+4.99%)
Nov 29, 2017
129.67
131.11
125.67
128.14
1,403,953
-1.60(-1.23%)
Nov 28, 2017
132.93
132.93
128.55
129.74
961,293
-1.70(-1.29%)
Nov 27, 2017
133.82
133.82
129.53
131.44
1,089,942
-1.41(-1.06%)
Nov 24, 2017
132.33
134.89
131.00
132.85
783,126
+0.52(+0.39%)
Nov 22, 2017
131.45
133.47
129.35
132.33
771,751
+0.32(+0.24%)
Nov 21, 2017
129.58
132.98
129.12
132.01
992,395
+3.86(+3.01%)
Nov 20, 2017
127.36
129.54
126.59
128.15
916,628
+0.64(+0.50%)
Nov 17, 2017
126.17
128.59
125.57
127.51
901,011
+1.13(+0.89%)
Nov 16, 2017
127.11
129.33
124.61
126.38
1,234,408
+0.43(+0.34%)
Nov 15, 2017
128.39
130.57
124.95
125.95
1,885,387
-4.37(-3.35%)
Nov 14, 2017
130.06
134.79
128.00
130.32
3,301,835
+1.21(+0.94%)
Nov 13, 2017
138.14
138.14
128.78
129.11
1,466,819
-10.87(-7.77%)
Nov 10, 2017
137.60
140.79
134.90
139.98
1,386,996
+2.30(+1.67%)
Nov 09, 2017
134.98
138.03
131.10
137.68
1,366,829
+5.35(+4.04%)
Nov 08, 2017
131.14
137.00
127.20
132.33
1,649,047
+2.83(+2.19%)
Nov 07, 2017
129.20
131.41
128.17
129.50
905,302
-1.00(-0.77%)
Nov 06, 2017
131.45
132.50
129.16
130.50
1,097,658
-1.86(-1.41%)
Nov 03, 2017
133.34
137.84
132.20
132.36
1,486,408
-1.23(-0.92%)
Nov 02, 2017
121.34
147.63
120.87
133.59
4,012,577
+12.50(+10.32%)
Nov 01, 2017
123.44
124.50
120.08
121.09
884,697
-0.75(-0.62%)
Oct 31, 2017
123.44
124.53
121.72
121.84
875,119
-1.12(-0.91%)
Oct 30, 2017
120.23
123.56
118.80
122.96
1,103,896
+3.04(+2.54%)
Oct 27, 2017
114.63
122.58
114.63
119.92
1,459,095
+5.43(+4.74%)
Oct 26, 2017
116.44
118.43
113.25
114.49
874,415
-2.91(-2.48%)
Oct 25, 2017
117.00
118.25
114.82
117.40
785,816
+0.33(+0.28%)
Oct 24, 2017
116.22
119.75
115.50
117.07
1,025,419
+1.50(+1.30%)
Oct 23, 2017
114.66
116.45
112.95
115.57
809,807
+0.87(+0.76%)
Oct 20, 2017
115.61
115.74
111.25
114.70
1,310,104
-0.93(-0.80%)
Oct 19, 2017
116.00
118.34
114.27
115.63
1,220,434
-1.92(-1.63%)
Oct 18, 2017
119.64
120.46
115.68
117.55
1,044,789
-1.15(-0.97%)
Oct 17, 2017
122.36
122.50
118.42
118.70
1,049,566
-3.19(-2.61%)
Oct 16, 2017
123.01
125.50
120.60
121.89
1,041,238
-1.11(-0.91%)
Oct 13, 2017
124.91
125.15
122.79
123.00
843,698
-1.20(-0.97%)
Oct 12, 2017
123.51
126.16
123.24
124.20
889,576
-0.66(-0.53%)
Oct 11, 2017
122.80
125.13
120.60
124.86
810,020
+2.57(+2.10%)
Oct 10, 2017
122.04
123.77
119.04
122.29
988,537
+0.79(+0.65%)
Oct 09, 2017
122.50
123.99
121.39
121.50
692,045
-1.15(-0.94%)
Oct 06, 2017
121.50
124.73
121.18
122.65
803,204
+1.26(+1.04%)
Oct 05, 2017
120.17
123.00
119.58
121.39
763,921
+1.23(+1.02%)
Oct 04, 2017
119.00
121.99
118.39
120.16
626,693
+0.26(+0.22%)
Oct 03, 2017
122.01
122.66
119.57
119.90
1,223,777
-2.41(-1.97%)
Oct 02, 2017
122.31
125.96
121.02
122.31
2,336,263
+4.82(+4.10%)
Sep 29, 2017
117.32
119.02
115.36
117.49
813,963
-0.78(-0.66%)
Sep 28, 2017
114.31
118.97
111.91
118.27
1,650,051
+4.81(+4.24%)
Sep 27, 2017
115.48
112.49
113.46
1,100,306
+1.40(+1.25%)
Sep 26, 2017
117.40
117.40
111.11
112.06
1,565,956
-4.98(-4.25%)
Sep 25, 2017
112.40
118.30
112.13
117.04
2,090,720
+3.24(+2.85%)
Sep 22, 2017
111.14
118.40
110.60
113.80
2,339,648
+0.88(+0.78%)
Sep 21, 2017
112.92
117.44
108.12
112.92
4,537,172
-0.92(-0.81%)
Sep 20, 2017
97.36
116.93
96.34
113.84
18,361,744
+38.80(+51.71%)
Sep 19, 2017
75.62
76.13
74.50
75.04
641,353
-0.96(-1.26%)
Sep 18, 2017
76.40
76.61
74.61
76.00
1,133,909
-0.21(-0.28%)
Sep 15, 2017
77.36
77.62
75.58
76.21
1,348,848
-1.94(-2.48%)
Sep 14, 2017
80.66
80.66
78.00
78.15
724,058
-2.42(-3.00%)
Sep 13, 2017
79.03
80.93
78.22
80.57
788,032
+1.08(+1.36%)
Sep 12, 2017
79.41
81.11
78.00
79.49
842,553
+0.81(+1.03%)
Sep 11, 2017
75.00
79.09
74.97
78.68
1,170,212
+4.99(+6.77%)
Sep 08, 2017
72.50
73.92
70.76
73.69
1,280,125
+1.16(+1.60%)
Sep 07, 2017
76.38
79.50
72.32
72.53
6,024,512
-13.49(-15.68%)
Sep 06, 2017
88.07
88.07
84.62
86.02
576,628
-0.78(-0.90%)
Sep 05, 2017
88.28
88.57
85.32
86.80
648,647
-2.11(-2.37%)
Sep 01, 2017
85.95
89.45
85.58
88.91
807,053
+3.18(+3.71%)
Aug 31, 2017
83.32
86.18
82.84
85.73
834,021
+2.59(+3.12%)
Aug 30, 2017
82.67
83.96
81.50
83.14
678,336
+0.62(+0.75%)
Aug 29, 2017
82.16
82.99
81.14
82.52
665,310
-0.68(-0.82%)
Aug 28, 2017
84.78
84.98
82.58
83.20
778,861
-0.12(-0.14%)
Aug 25, 2017
84.49
84.49
82.41
83.32
427,543
-0.67(-0.80%)
Aug 24, 2017
85.04
85.77
83.60
83.99
816,196
-0.82(-0.97%)
Aug 23, 2017
85.21
87.10
84.75
84.81
443,406
-0.99(-1.15%)
Aug 22, 2017
84.83
86.01
83.51
85.80
538,587
+1.12(+1.32%)
Aug 21, 2017
81.28
85.10
81.28
84.68
665,039
+3.26(+4.00%)
Aug 18, 2017
80.29
81.99
79.79
81.42
574,759
+1.14(+1.42%)
Aug 17, 2017
81.12
82.02
79.72
80.28
499,471
-1.07(-1.32%)
Aug 16, 2017
80.80
82.33
80.30
81.35
587,004
+0.98(+1.22%)
Aug 15, 2017
80.02
80.61
79.25
80.37
499,743
+0.73(+0.92%)
Aug 14, 2017
79.22
79.92
78.20
79.64
617,460
+1.42(+1.82%)
Aug 11, 2017
76.03
78.62
75.58
78.22
847,539
+2.28(+3.00%)
Aug 10, 2017
78.16
78.99
74.14
75.94
2,078,591
-4.58(-5.69%)
Aug 09, 2017
80.96
82.02
79.24
80.52
751,274
-0.92(-1.13%)
Aug 08, 2017
82.87
83.22
81.00
81.44
732,039
-1.49(-1.80%)
Aug 07, 2017
82.53
83.65
82.07
82.93
449,226
+0.49(+0.59%)
Aug 04, 2017
82.46
80.84
82.44
453,225
+0.94(+1.15%)
Aug 03, 2017
83.37
83.47
81.37
81.50
403,172
-2.05(-2.45%)
Aug 02, 2017
81.29
83.90
79.69
83.55
537,587
+2.40(+2.96%)
Aug 01, 2017
83.39
83.43
81.07
81.15
527,433
-1.59(-1.92%)
Jul 31, 2017
82.62
83.62
81.51
82.74
645,609
+0.11(+0.13%)
Jul 28, 2017
79.25
83.05
78.76
82.63
532,080
+2.93(+3.68%)
Jul 27, 2017
82.39
83.23
79.10
79.70
1,012,172
-1.87(-2.29%)
Jul 26, 2017
80.84
81.80
80.49
81.57
479,318
+0.56(+0.69%)
Jul 25, 2017
83.09
83.46
80.38
81.01
718,703
-2.53(-3.03%)
Jul 24, 2017
82.04
83.73
80.67
83.54
723,740
+1.52(+1.85%)
Jul 21, 2017
81.59
82.28
79.97
82.02
878,673
+1.51(+1.88%)
Jul 20, 2017
80.61
78.46
80.51
733,744
+2.05(+2.61%)
Jul 19, 2017
78.50
79.54
77.53
78.46
493,517
+0.34(+0.44%)
Jul 18, 2017
78.15
78.86
77.00
78.12
506,230
+0.37(+0.48%)
Jul 17, 2017
79.52
81.33
77.14
77.75
728,224
-0.99(-1.26%)
Jul 14, 2017
80.06
80.63
78.27
78.74
692,837
-1.23(-1.54%)
Jul 13, 2017
78.92
80.50
76.50
79.97
915,032
+1.07(+1.36%)
Jul 12, 2017
79.62
79.96
78.29
78.90
668,028
-0.10(-0.13%)
Jul 11, 2017
79.24
80.67
78.25
79.00
998,190
-0.41(-0.52%)
Jul 10, 2017
83.95
86.73
76.02
79.41
2,020,631
-4.67(-5.55%)
Jul 07, 2017
83.07
85.50
83.07
84.08
602,308
+1.11(+1.34%)
Jul 06, 2017
85.00
85.62
82.54
82.97
1,295,957
-2.74(-3.20%)
Jul 05, 2017
81.76
86.11
81.76
85.71
1,076,079
+4.01(+4.91%)
Jul 03, 2017
80.93
83.19
79.96
81.70
376,028
+1.94(+2.43%)
Jun 30, 2017
79.04
80.16
77.78
79.76
706,284
+0.73(+0.92%)
Jun 29, 2017
79.90
80.30
77.06
79.03
998,890
-0.94(-1.18%)
Jun 28, 2017
80.50
80.88
78.69
79.97
1,082,066
+0.14(+0.18%)
Jun 27, 2017
83.61
83.86
79.67
79.83
1,401,280
-3.09(-3.73%)
Jun 26, 2017
85.76
85.76
80.58
82.92
974,667
-2.29(-2.69%)
Jun 23, 2017
83.96
85.33
82.13
85.21
773,700
+1.25(+1.49%)
Jun 22, 2017
85.52
86.92
83.50
83.96
959,708
-0.56(-0.66%)
Jun 21, 2017
81.67
84.69
81.28
84.52
1,492,569
+3.14(+3.86%)
Jun 20, 2017
78.96
84.18
78.33
81.38
1,033,221
+2.33(+2.95%)
Jun 19, 2017
76.80
82.31
76.45
79.05
1,306,879
+2.98(+3.92%)
Jun 16, 2017
75.82
76.24
74.48
76.07
1,264,505
+0.72(+0.96%)
Jun 15, 2017
74.37
75.61
73.45
75.35
833,774
+0.55(+0.74%)
Jun 14, 2017
74.36
76.96
73.25
74.80
645,602
+0.49(+0.66%)
Jun 13, 2017
73.03
75.07
72.20
74.31
753,345
+1.49(+2.05%)
Jun 12, 2017
72.93
73.45
70.63
72.82
685,061
-0.01(-0.01%)
Jun 09, 2017
73.17
75.05
71.57
72.83
806,749
-0.63(-0.86%)
Jun 08, 2017
71.63
74.16
70.87
73.46
677,668
+1.86(+2.60%)
Jun 07, 2017
71.45
72.28
70.72
71.60
1,225,487
+0.32(+0.45%)
Jun 06, 2017
69.90
72.80
69.90
71.28
1,228,859
+1.35(+1.93%)
Jun 05, 2017
72.17
72.39
69.14
69.93
826,855
-2.06(-2.86%)
Jun 02, 2017
69.81
72.03
69.60
71.99
1,273,084
+2.29(+3.29%)
Jun 01, 2017
66.15
70.84
66.15
69.70
1,428,695
+4.24(+6.48%)
May 31, 2017
65.52
65.72
62.96
65.46
1,190,447
+1.37(+2.14%)
May 30, 2017
65.59
66.00
63.56
64.09
1,048,622
-1.71(-2.60%)
May 26, 2017
69.27
70.49
65.50
65.80
1,356,852
-3.70(-5.32%)
May 25, 2017
70.29
70.98
69.29
69.50
1,010,113
-0.47(-0.67%)
May 24, 2017
71.44
71.48
67.34
69.97
4,762,614
-4.90(-6.54%)
May 23, 2017
74.50
75.83
74.06
74.87
949,556
+0.94(+1.27%)
May 22, 2017
71.89
74.02
70.79
73.93
995,785
+2.26(+3.15%)
May 19, 2017
71.54
72.33
70.00
71.67
838,720
+0.58(+0.82%)
May 18, 2017
70.46
72.21
69.78
71.09
936,817
+0.96(+1.37%)
May 17, 2017
70.84
72.93
68.64
70.13
2,167,175
-1.88(-2.61%)
May 16, 2017
66.93
72.23
65.58
72.01
2,505,811
+6.01(+9.11%)
May 15, 2017
65.00
68.00
62.60
66.00
6,374,381
+9.23(+16.26%)
May 12, 2017
55.15
57.25
54.78
56.77
656,385
+1.41(+2.55%)
May 11, 2017
55.46
56.46
53.81
55.36
503,218
-0.34(-0.61%)
May 10, 2017
54.01
57.50
53.13
55.70
967,062
+1.68(+3.11%)
May 09, 2017
53.02
54.77
52.52
54.02
603,352
+1.41(+2.68%)
May 08, 2017
54.68
54.68
52.03
52.61
829,911
-2.46(-4.47%)
May 05, 2017
53.45
57.39
52.17
55.07
1,026,373
+0.20(+0.36%)
May 04, 2017
55.01
55.34
53.98
54.87
724,400
-0.13(-0.24%)
May 03, 2017
52.84
55.08
52.31
55.00
682,377
+1.93(+3.64%)
May 02, 2017
55.38
55.38
52.72
53.07
818,663
-2.29(-4.14%)
May 01, 2017
53.70
55.65
52.99
55.36
427,728
+1.76(+3.28%)
Apr 28, 2017
52.80
53.66
51.33
53.60
489,397
+0.83(+1.57%)
Apr 27, 2017
54.16
54.22
52.57
52.77
455,234
-1.25(-2.31%)
Apr 26, 2017
51.55
54.31
51.54
54.02
808,194
+2.67(+5.20%)
Apr 25, 2017
50.64
51.91
50.39
51.35
475,453
+1.05(+2.09%)
Apr 24, 2017
50.36
50.72
49.40
50.30
447,465
+0.79(+1.60%)
Apr 21, 2017
50.57
51.22
49.19
49.51
664,849
-0.95(-1.88%)
Apr 20, 2017
49.94
50.71
49.44
50.46
692,287
+0.90(+1.82%)
Apr 19, 2017
49.91
50.66
49.33
49.56
653,086
-0.17(-0.34%)
Apr 18, 2017
50.76
50.86
49.14
49.73
762,478
-1.22(-2.39%)
Apr 17, 2017
50.06
51.06
49.12
50.95
766,634
+1.10(+2.21%)
Apr 13, 2017
48.99
50.72
48.79
49.85
987,860
+0.67(+1.36%)
Apr 12, 2017
49.06
50.10
48.54
49.18
738,836
+0.33(+0.68%)
Apr 11, 2017
49.01
49.77
48.19
48.85
706,856
-0.40(-0.81%)
Apr 10, 2017
48.60
49.65
48.17
49.25
498,330
+0.74(+1.53%)
Apr 07, 2017
47.65
48.61
47.16
48.51
621,709
+0.70(+1.46%)
Apr 06, 2017
47.87
48.47
46.90
47.81
666,781
+0.06(+0.13%)
Apr 05, 2017
50.35
51.00
47.66
47.75
863,386
-2.41(-4.80%)
Apr 04, 2017
50.31
51.32
49.70
50.16
486,719
-0.28(-0.56%)
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
.