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
)
150.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Jan 04, 2016
92.18
93.33
90.80
93.03
706,350
-1.11(-1.18%)
Dec 31, 2015
94.18
94.14
94.14
94.14
289,800
-0.37(-0.39%)
Dec 30, 2015
93.48
96.00
93.48
94.51
387,677
+0.53(+0.56%)
Dec 29, 2015
92.49
94.58
92.49
93.98
310,391
+2.30(+2.51%)
Dec 28, 2015
90.16
92.24
89.57
91.68
404,436
+1.00(+1.10%)
Dec 24, 2015
91.29
90.68
90.68
90.68
163,800
-0.66(-0.72%)
Dec 23, 2015
87.24
92.91
86.57
91.34
567,853
+4.82(+5.57%)
Dec 22, 2015
88.27
88.37
84.69
86.52
496,488
-1.49(-1.69%)
Dec 21, 2015
90.28
90.74
86.51
88.01
482,724
-0.94(-1.06%)
Dec 18, 2015
88.22
91.28
87.56
88.95
1,491,855
+0.77(+0.87%)
Dec 17, 2015
92.19
93.99
87.11
88.18
577,402
-3.79(-4.12%)
Dec 16, 2015
89.67
92.50
88.36
91.97
483,200
+3.47(+3.92%)
Dec 15, 2015
89.30
90.85
86.85
88.50
645,102
+0.17(+0.19%)
Dec 14, 2015
89.65
91.61
87.41
88.33
1,161,412
-1.35(-1.51%)
Dec 11, 2015
94.59
96.99
88.75
89.68
1,273,434
-6.52(-6.78%)
Dec 10, 2015
100.51
101.30
94.25
96.20
2,507,266
-4.38(-4.35%)
Dec 09, 2015
100.32
101.81
99.67
100.58
1,014,105
-0.45(-0.45%)
Dec 08, 2015
96.46
102.51
94.02
101.03
735,698
+3.31(+3.39%)
Dec 07, 2015
105.84
105.84
97.57
97.72
2,180,422
-11.24(-10.32%)
Dec 04, 2015
107.96
109.10
104.08
108.96
666,456
+3.04(+2.87%)
Dec 03, 2015
104.84
108.50
103.81
105.92
815,182
+2.31(+2.23%)
Dec 02, 2015
106.12
106.72
102.46
103.61
504,380
-2.37(-2.24%)
Dec 01, 2015
105.11
106.79
101.82
105.98
601,918
+1.92(+1.85%)
Nov 30, 2015
107.72
108.82
101.67
104.06
665,097
-3.32(-3.09%)
Nov 27, 2015
105.81
108.42
105.81
107.38
177,969
+2.13(+2.02%)
Nov 25, 2015
104.78
105.25
105.25
105.25
356,700
+0.49(+0.47%)
Nov 24, 2015
103.57
104.89
102.22
104.76
317,817
+0.23(+0.22%)
Nov 23, 2015
102.39
105.38
101.53
104.53
434,554
+1.92(+1.87%)
Nov 20, 2015
103.37
104.59
101.69
102.61
516,973
-0.25(-0.24%)
Nov 19, 2015
105.88
106.88
101.40
102.86
525,019
-4.14(-3.87%)
Nov 18, 2015
104.23
107.66
102.33
107.00
668,436
+3.16(+3.04%)
Nov 17, 2015
101.35
106.00
99.63
103.84
651,897
+2.48(+2.45%)
Nov 16, 2015
102.08
103.75
98.82
101.36
716,105
-1.21(-1.18%)
Nov 13, 2015
98.83
104.27
97.02
102.57
756,473
+3.63(+3.67%)
Nov 12, 2015
103.44
103.44
98.50
98.94
945,226
-5.35(-5.13%)
Nov 11, 2015
107.35
109.98
104.10
104.29
755,174
-2.95(-2.75%)
Nov 10, 2015
108.92
110.75
106.69
107.24
952,566
-1.60(-1.47%)
Nov 09, 2015
99.95
109.80
98.47
108.84
1,287,585
+7.31(+7.20%)
Nov 06, 2015
98.95
102.97
96.09
101.53
859,832
+2.76(+2.79%)
Nov 05, 2015
97.08
99.41
96.20
98.77
906,287
+0.69(+0.70%)
Nov 04, 2015
91.86
99.92
91.86
98.08
1,154,405
+4.60(+4.92%)
Nov 03, 2015
86.34
96.12
82.33
93.48
1,330,535
+0.41(+0.44%)
Nov 02, 2015
86.83
93.87
86.77
93.07
1,074,902
+7.12(+8.28%)
Oct 30, 2015
88.56
90.16
85.95
85.95
646,244
-2.20(-2.50%)
Oct 29, 2015
90.60
91.97
87.30
88.15
868,521
-2.43(-2.68%)
Oct 28, 2015
83.52
90.75
81.56
90.58
1,775,093
+7.12(+8.53%)
Oct 27, 2015
80.17
83.67
79.70
83.46
774,294
+3.15(+3.92%)
Oct 26, 2015
79.04
81.43
77.86
80.31
861,865
+0.60(+0.75%)
Oct 23, 2015
76.13
79.94
76.00
79.71
1,052,147
+4.34(+5.76%)
Oct 22, 2015
75.49
76.21
72.64
75.37
1,079,230
+0.35(+0.47%)
Oct 21, 2015
78.63
79.01
71.14
75.02
1,629,658
-2.60(-3.35%)
Oct 20, 2015
84.30
84.32
76.99
77.62
990,452
-6.80(-8.05%)
Oct 19, 2015
84.40
88.17
82.25
84.42
911,067
-0.49(-0.58%)
Oct 16, 2015
85.20
88.40
83.31
84.91
1,364,922
-0.57(-0.67%)
Oct 15, 2015
79.14
85.88
78.51
85.48
941,035
+6.02(+7.58%)
Oct 14, 2015
80.05
83.00
78.02
79.46
661,147
+0.40(+0.51%)
Oct 13, 2015
82.65
85.34
78.73
79.06
849,705
-3.33(-4.04%)
Oct 12, 2015
83.96
84.75
81.43
82.39
599,397
-0.77(-0.93%)
Oct 09, 2015
82.26
85.65
80.75
83.16
974,970
+0.88(+1.07%)
Oct 08, 2015
80.14
83.80
77.36
82.28
955,386
+1.57(+1.95%)
Oct 07, 2015
77.00
83.09
74.45
80.71
1,108,317
+4.69(+6.17%)
Oct 06, 2015
80.02
80.02
72.06
76.02
1,618,204
-4.21(-5.25%)
Oct 05, 2015
84.36
85.47
78.59
80.23
1,553,404
-2.79(-3.36%)
Oct 02, 2015
77.63
83.34
77.24
83.02
1,528,680
+3.37(+4.23%)
Oct 01, 2015
80.30
81.88
77.91
79.65
1,379,661
-0.71(-0.88%)
Sep 30, 2015
79.15
81.89
78.71
80.36
1,730,627
+2.96(+3.82%)
Sep 29, 2015
80.19
83.83
76.68
77.40
1,659,949
-2.45(-3.07%)
Sep 28, 2015
82.53
84.08
76.46
79.85
1,842,031
-3.87(-4.62%)
Sep 25, 2015
92.44
93.14
80.59
83.72
1,667,870
-7.05(-7.77%)
Sep 24, 2015
92.40
92.58
88.24
90.77
900,308
-2.53(-2.71%)
Sep 23, 2015
97.19
97.49
92.22
93.30
934,854
-4.01(-4.12%)
Sep 22, 2015
97.72
98.71
93.59
97.31
902,855
-1.19(-1.21%)
Sep 21, 2015
110.00
110.00
97.61
98.50
947,378
-9.35(-8.67%)
Sep 18, 2015
107.28
109.84
106.27
107.85
1,723,314
-0.63(-0.58%)
Sep 17, 2015
106.61
109.85
105.44
108.48
497,115
+1.63(+1.53%)
Sep 16, 2015
108.57
108.97
104.65
106.85
428,746
-0.90(-0.84%)
Sep 15, 2015
108.00
108.84
106.05
107.75
386,838
+0.00(+0.00%)
Sep 14, 2015
108.00
107.70
104.09
107.75
552,002
+0.05(+0.05%)
Sep 11, 2015
105.30
107.81
104.81
107.70
465,873
+1.94(+1.83%)
Sep 10, 2015
100.73
106.17
100.26
105.76
863,104
+4.85(+4.81%)
Sep 09, 2015
105.77
106.75
100.40
100.91
626,383
-3.84(-3.67%)
Sep 08, 2015
100.02
104.92
98.32
104.75
951,907
+6.95(+7.11%)
Sep 04, 2015
96.00
97.80
97.80
97.80
432,000
+0.55(+0.57%)
Sep 03, 2015
102.85
103.46
96.89
97.25
705,018
-4.37(-4.30%)
Sep 02, 2015
99.77
101.81
95.52
101.62
760,312
+3.72(+3.80%)
Sep 01, 2015
100.14
102.49
97.50
97.90
896,571
-5.01(-4.87%)
Aug 31, 2015
116.96
116.96
100.22
102.91
1,675,888
-6.16(-5.65%)
Aug 28, 2015
104.59
109.72
104.59
109.07
723,192
+4.17(+3.98%)
Aug 27, 2015
104.74
107.99
102.84
104.90
740,247
+2.65(+2.59%)
Aug 26, 2015
99.00
102.64
95.07
102.25
903,610
+6.53(+6.82%)
Aug 25, 2015
98.00
99.74
95.26
95.72
770,954
+2.92(+3.15%)
Aug 24, 2015
90.58
98.79
88.00
92.80
1,139,795
-7.05(-7.06%)
Aug 21, 2015
100.50
104.05
98.31
99.85
789,890
-2.10(-2.06%)
Aug 20, 2015
108.14
108.35
101.78
101.95
1,016,932
-7.07(-6.49%)
Aug 19, 2015
108.76
110.98
106.25
109.02
551,201
-0.75(-0.68%)
Aug 18, 2015
110.74
113.48
109.21
109.77
700,406
-1.68(-1.51%)
Aug 17, 2015
105.71
111.90
105.50
111.45
617,815
+5.71(+5.40%)
Aug 14, 2015
104.36
106.64
101.25
105.74
609,113
+0.69(+0.66%)
Aug 13, 2015
108.28
110.12
104.56
105.05
417,257
-3.43(-3.16%)
Aug 12, 2015
105.00
110.55
102.17
108.48
774,781
+2.16(+2.03%)
Aug 11, 2015
107.00
109.59
103.85
106.32
723,019
+0.65(+0.62%)
Aug 10, 2015
104.85
109.88
104.84
105.67
1,207,533
-0.52(-0.49%)
Aug 07, 2015
110.00
110.00
97.10
106.19
2,889,636
-13.68(-11.41%)
Aug 06, 2015
127.66
129.99
119.04
119.87
515,093
-7.86(-6.15%)
Aug 05, 2015
127.75
130.00
126.41
127.73
408,633
+1.85(+1.47%)
Aug 04, 2015
126.73
128.59
123.73
125.88
429,893
-0.34(-0.27%)
Aug 03, 2015
127.50
129.84
124.00
126.22
496,569
-1.21(-0.95%)
Jul 31, 2015
126.55
130.00
124.82
127.43
414,275
+1.97(+1.57%)
Jul 30, 2015
129.92
129.92
122.59
125.46
580,877
-4.63(-3.56%)
Jul 29, 2015
130.66
130.70
127.65
130.09
458,279
+0.33(+0.25%)
Jul 28, 2015
130.20
132.00
128.43
129.76
475,192
+0.94(+0.73%)
Jul 27, 2015
129.22
130.15
123.33
128.82
753,587
-0.80(-0.62%)
Jul 24, 2015
132.19
136.02
129.26
129.62
625,422
-3.87(-2.90%)
Jul 23, 2015
134.24
136.28
132.13
133.49
409,911
+0.16(+0.12%)
Jul 22, 2015
132.60
135.79
131.48
133.33
699,901
-0.04(-0.03%)
Jul 21, 2015
134.53
134.96
129.57
133.37
631,151
-0.50(-0.37%)
Jul 20, 2015
136.00
136.77
132.53
133.87
453,433
-2.68(-1.96%)
Jul 17, 2015
133.00
137.89
132.53
136.55
748,590
+3.15(+2.36%)
Jul 16, 2015
126.86
134.51
125.13
133.40
855,318
+7.06(+5.59%)
Jul 15, 2015
130.12
131.40
125.46
126.34
438,193
-2.59(-2.01%)
Jul 14, 2015
125.97
130.66
125.90
128.93
630,981
+3.29(+2.62%)
Jul 13, 2015
123.00
126.99
122.86
125.64
742,686
+3.87(+3.18%)
Jul 10, 2015
119.61
122.12
118.16
121.77
557,189
+5.73(+4.94%)
Jul 09, 2015
114.83
118.27
113.81
116.04
649,697
+3.31(+2.94%)
Jul 08, 2015
116.00
118.17
112.56
112.73
660,573
-6.80(-5.69%)
Jul 07, 2015
119.09
120.14
115.06
119.53
574,530
+0.83(+0.70%)
Jul 06, 2015
116.80
120.68
114.73
118.70
717,177
+0.86(+0.73%)
Jul 02, 2015
117.73
117.84
117.84
117.84
460,600
+0.27(+0.23%)
Jul 01, 2015
121.29
123.88
116.53
117.57
725,654
-2.30(-1.92%)
Jun 30, 2015
116.94
120.39
114.63
119.87
773,608
+5.66(+4.96%)
Jun 29, 2015
115.64
117.11
113.94
114.21
934,715
-3.46(-2.94%)
Jun 26, 2015
121.76
122.92
116.95
117.67
1,409,015
-5.44(-4.42%)
Jun 25, 2015
123.78
126.48
121.56
123.11
706,530
-0.55(-0.44%)
Jun 24, 2015
130.01
130.81
122.51
123.66
1,068,903
-7.77(-5.91%)
Jun 23, 2015
139.00
140.00
131.23
131.43
1,182,245
-7.30(-5.26%)
Jun 22, 2015
134.26
139.01
134.26
138.73
564,447
+2.37(+1.74%)
Jun 19, 2015
134.05
139.78
131.45
136.36
2,309,953
+1.90(+1.41%)
Jun 18, 2015
129.04
136.00
128.96
134.46
691,418
+5.51(+4.27%)
Jun 17, 2015
128.00
129.27
126.77
128.95
360,688
+1.03(+0.81%)
Jun 16, 2015
129.93
132.00
127.35
127.92
576,188
-1.83(-1.41%)
Jun 15, 2015
129.64
131.20
128.25
129.75
649,420
-0.53(-0.41%)
Jun 12, 2015
131.78
132.00
127.49
130.28
890,394
-2.46(-1.85%)
Jun 11, 2015
129.98
132.99
127.77
132.74
560,220
+3.95(+3.07%)
Jun 10, 2015
127.57
129.70
124.70
128.79
417,531
+1.21(+0.95%)
Jun 09, 2015
129.66
130.05
123.76
127.58
593,161
-2.39(-1.84%)
Jun 08, 2015
131.18
132.79
127.48
129.97
687,152
-1.38(-1.05%)
Jun 05, 2015
128.58
132.84
127.14
131.35
502,249
+2.35(+1.82%)
Jun 04, 2015
127.87
130.79
127.17
129.00
581,208
+0.16(+0.12%)
Jun 03, 2015
131.09
131.99
127.19
128.84
756,556
-2.48(-1.89%)
Jun 02, 2015
131.22
132.56
128.56
131.32
967,407
+0.11(+0.08%)
Jun 01, 2015
132.35
133.48
129.63
131.21
673,779
+0.12(+0.09%)
May 29, 2015
128.98
133.96
128.40
131.09
3,431,344
+2.59(+2.02%)
May 28, 2015
130.04
131.00
126.06
128.50
725,577
-2.12(-1.62%)
May 27, 2015
128.06
131.74
127.00
130.62
829,023
+2.75(+2.15%)
May 26, 2015
124.03
128.26
123.06
127.87
1,363,240
+3.06(+2.45%)
May 22, 2015
124.54
124.81
124.81
124.81
378,200
-0.07(-0.06%)
May 21, 2015
124.80
125.99
123.09
124.88
589,107
+0.93(+0.75%)
May 20, 2015
117.37
124.33
116.32
123.95
1,115,638
+6.62(+5.64%)
May 19, 2015
121.96
122.76
115.96
117.33
679,041
-4.29(-3.53%)
May 18, 2015
119.00
123.69
118.77
121.62
715,054
+1.78(+1.49%)
May 15, 2015
117.00
120.13
115.77
119.84
814,570
+3.97(+3.43%)
May 14, 2015
115.89
117.10
112.78
115.87
555,736
+1.48(+1.29%)
May 13, 2015
115.03
116.42
112.77
114.39
693,883
+0.58(+0.51%)
May 12, 2015
111.80
116.12
111.56
113.81
837,835
+0.31(+0.27%)
May 11, 2015
112.90
114.28
111.18
113.50
580,080
+0.71(+0.63%)
May 08, 2015
105.56
112.93
105.01
112.79
1,133,080
+6.16(+5.78%)
May 07, 2015
105.36
107.24
104.38
106.63
822,971
+0.92(+0.87%)
May 06, 2015
105.84
107.50
104.30
105.71
627,864
+1.68(+1.61%)
May 05, 2015
106.87
107.16
103.45
104.03
751,252
-3.13(-2.92%)
May 04, 2015
107.49
112.47
106.59
107.16
684,407
+0.27(+0.25%)
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
.