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 (%)
Aug 31, 2020
131.92
134.87
131.92
132.64
804,395
+1.23(+0.94%)
Aug 28, 2020
132.42
133.53
130.60
131.41
200,600
-1.64(-1.23%)
Aug 27, 2020
134.43
137.19
132.55
133.05
410,627
+0.00(+0.00%)
Aug 26, 2020
133.73
134.45
132.05
133.05
363,229
-1.04(-0.78%)
Aug 25, 2020
130.65
135.06
128.27
134.09
423,103
+2.34(+1.78%)
Aug 24, 2020
136.62
138.58
131.04
131.75
449,382
-4.85(-3.55%)
Aug 21, 2020
137.42
137.67
134.28
136.60
355,400
+0.24(+0.18%)
Aug 20, 2020
136.17
137.37
134.37
136.36
486,802
-0.86(-0.63%)
Aug 19, 2020
140.26
140.90
136.61
137.22
299,029
-2.70(-1.93%)
Aug 18, 2020
140.35
140.94
138.83
139.92
298,883
-0.78(-0.55%)
Aug 17, 2020
137.79
143.60
137.00
140.70
487,892
+4.56(+3.35%)
Aug 14, 2020
137.05
137.83
134.48
136.14
213,200
-1.29(-0.94%)
Aug 13, 2020
138.11
141.40
136.78
137.43
313,872
+0.74(+0.54%)
Aug 12, 2020
136.32
139.40
135.02
136.69
391,563
+0.08(+0.06%)
Aug 11, 2020
136.66
139.96
133.40
136.61
469,949
-1.96(-1.41%)
Aug 10, 2020
143.50
143.74
137.22
138.57
536,457
-4.96(-3.46%)
Aug 07, 2020
145.26
147.07
142.18
143.53
400,500
-0.59(-0.41%)
Aug 06, 2020
148.64
149.21
141.50
144.12
705,527
-6.32(-4.20%)
Aug 05, 2020
153.13
153.94
146.77
150.44
573,897
-2.32(-1.52%)
Aug 04, 2020
152.32
154.16
150.56
152.76
318,856
+0.46(+0.30%)
Aug 03, 2020
146.79
153.01
145.58
152.30
415,576
+6.54(+4.49%)
Jul 31, 2020
151.34
151.42
143.61
145.76
507,200
-5.35(-3.54%)
Jul 30, 2020
148.52
152.95
148.52
151.11
295,573
+0.55(+0.37%)
Jul 29, 2020
155.67
156.54
150.37
150.56
426,409
-3.77(-2.44%)
Jul 28, 2020
157.06
158.06
153.54
154.33
517,452
-3.18(-2.02%)
Jul 27, 2020
155.68
158.05
151.54
157.51
951,793
+4.41(+2.88%)
Jul 24, 2020
152.41
153.47
148.59
153.10
281,200
-1.51(-0.98%)
Jul 23, 2020
159.07
161.48
154.13
154.61
636,103
-3.37(-2.13%)
Jul 22, 2020
158.42
159.15
155.55
157.98
363,353
-0.05(-0.03%)
Jul 21, 2020
165.02
166.48
157.34
158.03
692,189
-7.46(-4.51%)
Jul 20, 2020
164.67
167.33
160.17
165.49
906,201
+7.13(+4.50%)
Jul 17, 2020
157.36
161.07
155.94
158.36
333,400
+2.33(+1.49%)
Jul 16, 2020
157.54
157.83
153.99
156.03
362,559
-1.99(-1.26%)
Jul 15, 2020
157.49
159.27
155.73
158.02
471,906
+0.79(+0.50%)
Jul 14, 2020
152.74
157.60
149.85
157.23
769,262
+4.49(+2.94%)
Jul 13, 2020
162.66
162.89
152.01
152.74
667,921
-9.51(-5.86%)
Jul 10, 2020
157.50
162.33
157.30
162.25
748,700
+3.22(+2.02%)
Jul 09, 2020
161.00
161.00
155.69
159.03
480,065
-1.39(-0.87%)
Jul 08, 2020
159.62
162.57
156.99
160.42
851,796
+0.42(+0.26%)
Jul 07, 2020
153.52
164.09
153.52
160.00
1,616,439
+7.57(+4.97%)
Jul 06, 2020
149.96
154.68
149.37
152.43
923,618
+2.56(+1.71%)
Jul 02, 2020
148.87
151.08
146.48
149.87
419,300
+1.10(+0.74%)
Jul 01, 2020
148.53
151.39
147.56
148.77
480,148
+0.66(+0.45%)
Jun 30, 2020
148.14
151.74
146.09
148.11
902,171
+0.20(+0.14%)
Jun 29, 2020
152.27
152.27
145.36
147.91
499,161
-3.99(-2.63%)
Jun 26, 2020
156.26
158.37
150.03
151.90
2,866,000
-4.54(-2.90%)
Jun 25, 2020
151.25
156.44
150.38
156.44
806,527
+4.68(+3.08%)
Jun 24, 2020
151.99
153.81
148.58
151.76
757,406
-0.07(-0.05%)
Jun 23, 2020
153.51
156.98
151.25
151.83
1,280,036
-1.17(-0.76%)
Jun 22, 2020
149.96
153.68
147.57
153.00
1,292,102
+2.29(+1.52%)
Jun 19, 2020
143.70
150.71
143.10
150.71
2,540,500
+8.72(+6.14%)
Jun 18, 2020
136.94
142.29
136.94
141.99
922,756
+5.32(+3.89%)
Jun 17, 2020
132.88
138.26
132.88
136.67
1,654,839
+4.41(+3.33%)
Jun 16, 2020
130.15
132.52
128.32
132.26
414,469
+3.88(+3.02%)
Jun 15, 2020
123.17
130.03
120.82
128.38
600,534
+2.99(+2.38%)
Jun 12, 2020
127.41
127.98
120.05
125.39
838,300
-0.52(-0.41%)
Jun 11, 2020
128.16
130.92
125.00
125.91
865,944
-3.80(-2.93%)
Jun 10, 2020
130.55
132.57
127.67
129.71
608,136
-0.08(-0.06%)
Jun 09, 2020
130.17
132.27
128.32
129.79
535,807
-0.65(-0.50%)
Jun 08, 2020
128.50
131.14
123.98
130.44
612,809
+2.85(+2.23%)
Jun 05, 2020
131.01
132.59
127.34
127.59
610,900
-4.31(-3.27%)
Jun 04, 2020
137.06
139.03
131.11
131.90
623,494
-5.35(-3.90%)
Jun 03, 2020
138.81
138.81
134.02
137.25
563,743
-1.57(-1.13%)
Jun 02, 2020
133.64
139.19
130.68
138.82
705,179
+5.25(+3.93%)
Jun 01, 2020
135.12
136.63
131.33
133.57
560,356
-1.70(-1.26%)
May 29, 2020
134.59
135.32
129.56
135.27
869,800
+2.17(+1.63%)
May 28, 2020
135.26
136.14
132.47
133.10
579,386
-0.25(-0.19%)
May 27, 2020
134.14
134.14
126.24
133.35
856,891
-3.08(-2.26%)
May 26, 2020
141.06
144.50
135.80
136.43
806,127
-4.09(-2.91%)
May 22, 2020
141.61
142.35
138.21
140.52
775,900
-1.34(-0.94%)
May 21, 2020
142.78
144.22
140.44
141.86
669,113
-1.59(-1.11%)
May 20, 2020
143.78
145.08
141.26
143.45
737,464
+1.04(+0.73%)
May 19, 2020
145.24
146.77
142.18
142.41
484,768
-2.46(-1.70%)
May 18, 2020
143.64
145.82
141.29
144.87
617,286
+5.59(+4.01%)
May 15, 2020
136.52
139.60
135.31
139.28
762,500
+3.08(+2.26%)
May 14, 2020
134.63
138.00
133.42
136.20
935,058
-3.26(-2.34%)
May 13, 2020
144.96
146.54
137.94
139.46
857,827
-4.73(-3.28%)
May 12, 2020
143.18
149.24
140.04
144.19
835,278
+1.76(+1.24%)
May 11, 2020
136.71
144.20
135.42
142.43
899,284
+6.30(+4.63%)
May 08, 2020
142.58
143.12
135.86
136.13
708,500
-5.32(-3.76%)
May 07, 2020
144.14
145.71
139.78
141.45
1,048,200
-3.82(-2.63%)
May 06, 2020
141.24
151.84
137.49
145.27
2,229,320
+4.04(+2.86%)
May 05, 2020
137.53
143.18
137.05
141.23
735,554
+4.60(+3.37%)
May 04, 2020
130.54
136.77
129.02
136.63
923,186
+7.66(+5.94%)
May 01, 2020
130.45
131.37
124.95
128.97
525,600
-2.73(-2.07%)
Apr 30, 2020
136.27
138.33
131.57
131.70
679,341
-4.11(-3.03%)
Apr 29, 2020
140.01
141.75
132.91
135.81
651,215
-1.69(-1.23%)
Apr 28, 2020
142.43
142.89
136.64
137.50
626,613
-5.20(-3.64%)
Apr 27, 2020
147.28
147.41
142.26
142.70
487,329
-2.93(-2.01%)
Apr 24, 2020
143.75
147.00
141.79
145.63
696,300
+3.99(+2.82%)
Apr 23, 2020
139.82
144.41
139.82
141.64
1,092,022
+1.53(+1.09%)
Apr 22, 2020
140.00
141.74
137.72
140.11
383,334
+2.26(+1.64%)
Apr 21, 2020
144.50
146.56
135.17
137.85
1,203,232
-7.02(-4.85%)
Apr 20, 2020
136.62
146.08
135.49
144.87
1,469,644
+6.39(+4.61%)
Apr 17, 2020
131.74
138.70
130.25
138.48
1,386,300
+10.76(+8.42%)
Apr 16, 2020
123.32
128.97
120.25
127.72
894,765
+6.22(+5.12%)
Apr 15, 2020
117.73
124.48
116.94
121.50
450,995
+0.78(+0.65%)
Apr 14, 2020
121.14
124.20
119.67
120.72
822,765
+1.71(+1.44%)
Apr 13, 2020
120.00
120.05
114.30
119.01
1,215,357
+2.63(+2.26%)
Apr 09, 2020
110.74
117.10
110.74
116.38
572,100
+4.99(+4.48%)
Apr 08, 2020
104.75
114.34
103.65
111.39
737,374
+1.87(+1.71%)
Apr 07, 2020
114.96
116.49
108.99
109.52
773,494
-2.62(-2.34%)
Apr 06, 2020
108.24
112.25
107.67
112.14
774,242
+6.32(+5.97%)
Apr 03, 2020
101.45
105.98
100.02
105.82
501,400
+1.61(+1.54%)
Apr 02, 2020
103.57
108.41
98.01
104.21
805,093
-0.33(-0.32%)
Apr 01, 2020
105.14
109.41
103.69
104.54
742,676
-4.31(-3.96%)
Mar 31, 2020
108.56
111.87
105.90
108.85
1,156,556
+0.02(+0.02%)
Mar 30, 2020
105.30
109.33
104.49
108.83
612,190
+4.63(+4.44%)
Mar 27, 2020
105.02
106.83
98.62
104.20
719,900
-3.01(-2.81%)
Mar 26, 2020
98.02
108.00
98.02
107.21
894,104
+8.43(+8.53%)
Mar 25, 2020
101.37
102.99
95.50
98.78
855,369
-1.16(-1.16%)
Mar 24, 2020
103.08
104.62
97.14
99.94
827,201
+0.88(+0.89%)
Mar 23, 2020
103.85
106.49
94.75
99.06
804,538
-4.79(-4.61%)
Mar 20, 2020
105.73
112.73
100.16
103.85
1,279,200
-2.12(-2.00%)
Mar 19, 2020
104.69
115.00
103.05
105.97
917,354
+2.23(+2.15%)
Mar 18, 2020
97.95
104.94
92.60
103.74
1,062,766
+0.74(+0.72%)
Mar 17, 2020
100.02
108.93
99.03
103.00
1,498,355
+4.70(+4.78%)
Mar 16, 2020
118.81
134.26
90.55
98.30
2,229,206
-3.27(-3.22%)
Mar 13, 2020
97.02
102.46
84.97
101.57
1,077,000
+8.45(+9.07%)
Mar 12, 2020
94.87
100.70
90.00
93.12
912,528
-8.77(-8.61%)
Mar 11, 2020
106.96
107.61
99.92
101.89
766,365
-7.50(-6.86%)
Mar 10, 2020
112.80
114.16
103.95
109.39
970,523
-0.57(-0.52%)
Mar 09, 2020
106.72
111.40
106.08
109.96
910,988
-3.43(-3.02%)
Mar 06, 2020
114.14
115.47
110.35
113.39
613,700
-3.52(-3.01%)
Mar 05, 2020
114.58
118.74
114.58
116.91
582,764
-0.33(-0.28%)
Mar 04, 2020
114.09
118.00
113.44
117.24
699,859
+5.82(+5.22%)
Mar 03, 2020
115.82
116.08
108.96
111.42
569,770
-3.36(-2.93%)
Mar 02, 2020
118.89
119.42
111.01
114.78
1,032,570
-2.88(-2.45%)
Feb 28, 2020
106.28
118.56
106.28
117.66
1,106,900
+5.17(+4.60%)
Feb 27, 2020
114.83
117.72
110.53
112.49
949,161
-5.56(-4.71%)
Feb 26, 2020
119.93
120.51
115.57
118.05
537,857
-1.24(-1.04%)
Feb 25, 2020
123.22
124.26
118.14
119.29
550,850
-3.00(-2.45%)
Feb 24, 2020
125.50
125.50
121.56
122.29
747,078
-8.74(-6.67%)
Feb 21, 2020
133.12
133.48
129.75
131.03
429,200
-2.09(-1.57%)
Feb 20, 2020
129.19
133.61
128.00
133.12
714,910
+4.12(+3.19%)
Feb 19, 2020
128.83
131.65
128.65
129.00
326,262
+0.32(+0.25%)
Feb 18, 2020
129.10
130.03
125.17
128.68
750,083
-0.02(-0.02%)
Feb 14, 2020
130.05
130.83
127.41
128.70
398,900
-1.40(-1.08%)
Feb 13, 2020
133.98
134.33
129.85
130.10
416,507
-3.89(-2.90%)
Feb 12, 2020
129.51
134.51
128.70
133.99
896,439
+4.45(+3.44%)
Feb 11, 2020
130.46
133.11
128.63
129.54
873,040
-1.96(-1.49%)
Feb 10, 2020
124.75
133.00
124.27
131.50
1,496,629
+6.02(+4.80%)
Feb 07, 2020
122.00
128.22
120.26
125.48
852,200
+3.52(+2.89%)
Feb 06, 2020
115.69
125.73
115.69
121.96
1,090,288
+0.37(+0.30%)
Feb 05, 2020
120.99
123.64
120.67
121.59
806,055
+1.63(+1.36%)
Feb 04, 2020
116.62
120.62
115.96
119.96
734,148
+5.30(+4.62%)
Feb 03, 2020
115.92
117.56
114.24
114.66
520,268
-0.13(-0.11%)
Jan 31, 2020
114.74
116.03
113.51
114.79
484,500
-0.66(-0.57%)
Jan 30, 2020
116.72
118.00
114.56
115.45
392,796
-2.48(-2.10%)
Jan 29, 2020
114.71
119.25
114.32
117.93
517,168
+3.21(+2.80%)
Jan 28, 2020
117.97
118.48
113.84
114.72
644,701
-2.31(-1.97%)
Jan 27, 2020
117.94
120.37
114.90
117.03
884,182
-2.97(-2.47%)
Jan 24, 2020
118.11
120.78
118.01
120.00
894,600
+2.04(+1.73%)
Jan 23, 2020
115.24
118.79
112.73
117.96
704,571
+2.33(+2.02%)
Jan 22, 2020
118.44
120.57
114.68
115.63
663,492
-2.35(-1.99%)
Jan 21, 2020
118.41
121.47
117.10
117.98
656,596
-0.84(-0.71%)
Jan 17, 2020
119.01
119.46
116.16
118.82
860,300
-0.52(-0.44%)
Jan 16, 2020
118.97
119.96
117.48
119.34
522,766
+1.25(+1.06%)
Jan 15, 2020
119.23
122.42
117.35
118.09
694,195
-0.35(-0.30%)
Jan 14, 2020
113.40
118.53
111.53
118.44
836,903
+3.79(+3.31%)
Jan 13, 2020
118.00
118.49
112.48
114.65
878,601
-4.60(-3.86%)
Jan 10, 2020
118.35
120.57
117.66
119.25
647,000
+1.19(+1.01%)
Jan 09, 2020
116.00
120.97
116.00
118.06
604,108
+2.59(+2.24%)
Jan 08, 2020
115.41
116.38
114.65
115.47
554,417
+0.18(+0.16%)
Jan 07, 2020
115.97
117.02
114.56
115.29
392,349
-0.68(-0.59%)
Jan 06, 2020
115.15
116.96
114.10
115.97
668,629
+0.29(+0.25%)
Jan 03, 2020
114.23
116.93
113.84
115.68
425,900
+0.06(+0.05%)
Jan 02, 2020
115.57
117.60
114.01
115.62
593,534
+0.45(+0.39%)
Dec 31, 2019
114.00
116.80
113.50
115.17
368,600
+0.48(+0.42%)
Dec 30, 2019
116.83
117.82
114.05
114.69
339,771
-2.85(-2.42%)
Dec 27, 2019
118.30
118.30
116.11
117.54
326,600
-0.23(-0.20%)
Dec 26, 2019
118.00
118.37
117.06
117.77
185,048
+0.08(+0.07%)
Dec 24, 2019
117.08
117.81
115.96
117.69
190,800
+0.36(+0.31%)
Dec 23, 2019
115.74
118.10
115.00
117.33
507,794
+1.40(+1.21%)
Dec 20, 2019
117.88
117.88
115.00
115.93
946,000
-1.92(-1.63%)
Dec 19, 2019
116.10
118.00
113.63
117.85
1,085,244
+2.51(+2.18%)
Dec 18, 2019
117.27
117.89
114.77
115.34
987,071
-1.21(-1.04%)
Dec 17, 2019
123.70
125.00
115.45
116.55
1,368,636
-3.57(-2.97%)
Dec 16, 2019
118.64
122.61
118.41
120.12
786,132
+2.38(+2.02%)
Dec 13, 2019
120.50
121.53
117.05
117.74
469,500
-2.87(-2.38%)
Dec 12, 2019
118.17
121.25
117.34
120.61
471,831
+1.82(+1.53%)
Dec 11, 2019
120.98
122.33
117.79
118.79
522,843
-3.05(-2.50%)
Dec 10, 2019
120.11
123.49
118.91
121.84
696,861
+1.13(+0.94%)
Dec 09, 2019
124.55
124.55
120.05
120.71
525,198
-3.05(-2.46%)
Dec 06, 2019
124.34
125.72
123.17
123.76
888,800
-0.47(-0.38%)
Dec 05, 2019
121.66
125.59
121.64
124.23
980,030
+2.25(+1.84%)
Dec 04, 2019
122.00
123.91
119.75
121.98
763,175
-0.39(-0.32%)
Dec 03, 2019
117.73
122.87
116.23
122.37
815,092
+3.79(+3.20%)
Dec 02, 2019
118.01
119.93
117.50
118.58
784,371
+1.44(+1.23%)
Nov 29, 2019
117.31
119.50
116.46
117.14
332,400
-0.42(-0.36%)
Nov 27, 2019
119.00
120.00
116.20
117.56
591,700
-1.50(-1.26%)
Nov 26, 2019
112.71
119.18
112.71
119.06
1,237,607
+6.64(+5.91%)
Nov 25, 2019
116.01
116.50
110.73
112.42
1,718,377
+5.51(+5.15%)
Nov 22, 2019
111.20
112.43
105.69
106.91
1,490,000
-4.29(-3.86%)
Nov 21, 2019
107.00
111.32
104.54
111.20
1,735,349
+2.99(+2.76%)
Nov 20, 2019
97.98
109.71
97.98
108.21
2,263,271
+10.28(+10.50%)
Nov 19, 2019
93.92
99.92
93.89
97.93
1,251,992
+5.20(+5.61%)
Nov 18, 2019
92.00
93.02
90.47
92.73
736,814
+0.68(+0.74%)
Nov 15, 2019
90.57
92.39
90.27
92.05
365,600
+1.59(+1.76%)
Nov 14, 2019
90.73
90.83
88.93
90.46
646,507
-0.12(-0.13%)
Nov 13, 2019
90.55
91.95
89.75
90.58
669,819
-0.27(-0.30%)
Nov 12, 2019
92.20
93.09
90.55
90.85
429,822
-1.60(-1.73%)
Nov 11, 2019
93.10
93.53
91.57
92.45
285,501
-0.58(-0.62%)
Nov 08, 2019
91.50
93.98
90.85
93.03
536,500
+1.49(+1.63%)
Nov 07, 2019
91.14
92.44
90.57
91.54
541,519
+1.01(+1.12%)
Nov 06, 2019
92.29
92.29
90.08
90.53
447,562
-1.52(-1.65%)
Nov 05, 2019
91.98
92.86
90.89
92.05
419,429
+0.31(+0.34%)
Nov 04, 2019
90.14
92.25
90.14
91.74
536,980
+0.73(+0.80%)
Nov 01, 2019
87.04
92.35
86.50
91.01
755,700
+4.27(+4.92%)
Oct 31, 2019
85.39
87.31
83.06
86.74
1,078,167
-0.53(-0.61%)
Oct 30, 2019
88.01
89.58
87.02
87.27
716,054
-0.93(-1.05%)
Oct 29, 2019
89.50
90.30
87.79
88.20
764,238
-1.94(-2.15%)
Oct 28, 2019
89.19
90.77
89.19
90.14
506,455
+0.89(+1.00%)
Oct 25, 2019
88.03
89.93
88.03
89.25
316,700
+0.35(+0.39%)
Oct 24, 2019
90.10
90.10
88.06
88.90
464,173
-0.86(-0.96%)
Oct 23, 2019
88.81
91.59
88.81
89.76
682,321
+0.60(+0.67%)
Oct 22, 2019
87.38
90.55
87.38
89.16
879,150
+2.40(+2.77%)
Oct 21, 2019
85.00
86.91
84.67
86.76
650,166
+1.98(+2.34%)
Oct 18, 2019
81.91
85.11
81.34
84.78
865,300
+2.90(+3.54%)
Oct 17, 2019
81.99
83.00
80.94
81.88
495,147
+0.21(+0.26%)
Oct 16, 2019
80.96
82.66
80.39
81.67
793,170
+0.82(+1.01%)
Oct 15, 2019
79.53
81.43
79.49
80.85
537,503
+1.71(+2.16%)
Oct 14, 2019
78.53
80.50
78.27
79.14
332,574
+0.17(+0.22%)
Oct 11, 2019
78.80
79.57
77.51
78.97
413,900
+1.33(+1.71%)
Oct 10, 2019
76.74
78.54
76.73
77.64
312,431
+0.67(+0.87%)
Oct 09, 2019
76.52
77.55
75.87
76.97
445,545
+1.48(+1.96%)
Oct 08, 2019
76.41
77.31
74.19
75.49
634,110
-1.49(-1.94%)
Oct 07, 2019
76.98
78.44
76.21
76.98
464,689
-0.04(-0.05%)
Oct 04, 2019
76.54
78.71
75.01
77.02
517,600
+0.32(+0.42%)
Oct 03, 2019
75.58
76.99
74.26
76.70
525,743
+0.94(+1.24%)
Oct 02, 2019
74.15
78.09
73.32
75.76
1,048,925
+1.25(+1.68%)
Oct 01, 2019
80.07
80.42
74.30
74.51
907,594
-5.91(-7.35%)
Sep 30, 2019
81.10
81.72
78.02
80.42
828,572
-0.68(-0.84%)
Sep 27, 2019
80.13
82.10
79.50
81.10
603,300
+1.04(+1.30%)
Sep 26, 2019
83.63
84.61
79.97
80.06
738,436
-3.63(-4.34%)
Sep 25, 2019
83.04
84.52
81.80
83.69
340,758
+0.21(+0.25%)
Sep 24, 2019
85.18
85.51
83.02
83.48
634,632
-1.26(-1.49%)
Sep 23, 2019
86.69
87.10
84.50
84.74
591,390
-1.76(-2.03%)
Sep 20, 2019
84.90
87.19
84.77
86.50
1,279,700
+1.90(+2.25%)
Sep 19, 2019
85.84
86.38
84.30
84.60
659,722
-0.89(-1.04%)
Sep 18, 2019
87.95
87.97
84.54
85.49
746,135
-2.33(-2.65%)
Sep 17, 2019
85.03
88.00
84.99
87.82
958,210
+3.05(+3.60%)
Sep 16, 2019
83.47
86.54
83.30
84.77
554,019
+1.08(+1.29%)
Sep 13, 2019
83.14
85.69
83.04
83.69
862,200
+0.52(+0.63%)
Sep 12, 2019
86.66
86.98
83.08
83.17
613,878
-3.00(-3.48%)
Sep 11, 2019
84.70
86.98
84.35
86.17
642,073
+1.90(+2.25%)
Sep 10, 2019
82.22
84.48
81.58
84.27
754,404
+1.58(+1.91%)
Sep 09, 2019
79.41
83.13
78.52
82.69
780,200
+2.87(+3.60%)
Sep 06, 2019
83.14
83.44
79.74
79.82
648,400
-3.32(-3.99%)
Sep 05, 2019
82.97
83.73
81.67
83.14
470,726
+0.81(+0.98%)
Sep 04, 2019
82.26
83.46
80.69
82.33
746,140
+0.57(+0.70%)
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
.