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
Biogen Idec
(NQ:
BIIB
)
225.21
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 (%)
Nov 30, 2009
47.40
47.59
46.93
46.94
3,450,587
+0.02(+0.04%)
Nov 27, 2009
46.44
47.71
46.11
46.92
1,476,173
-0.53(-1.12%)
Nov 25, 2009
47.26
47.70
47.18
47.45
1,482,660
+0.07(+0.15%)
Nov 24, 2009
47.01
47.49
46.79
47.38
3,118,789
+0.59(+1.26%)
Nov 23, 2009
46.67
47.20
46.35
46.79
2,437,556
+0.41(+0.88%)
Nov 20, 2009
45.60
46.52
45.56
46.38
2,829,055
+0.53(+1.16%)
Nov 19, 2009
46.10
46.30
45.54
45.85
3,073,522
-0.31(-0.67%)
Nov 18, 2009
45.95
46.33
45.68
46.16
2,593,719
+0.11(+0.24%)
Nov 17, 2009
46.23
46.41
45.88
46.05
4,285,681
-0.48(-1.04%)
Nov 16, 2009
46.77
46.95
46.41
46.53
5,290,833
-0.19(-0.41%)
Nov 13, 2009
46.55
47.06
46.31
46.72
2,806,803
+0.22(+0.47%)
Nov 12, 2009
46.36
46.80
46.10
46.50
3,910,117
+0.07(+0.15%)
Nov 11, 2009
45.46
46.55
45.45
46.43
3,894,275
+0.92(+2.02%)
Nov 10, 2009
45.03
46.15
45.00
45.51
4,664,603
+0.10(+0.22%)
Nov 09, 2009
45.64
45.76
44.91
45.41
4,801,707
-0.35(-0.76%)
Nov 06, 2009
44.44
46.47
44.11
45.76
8,636,818
+1.37(+3.09%)
Nov 05, 2009
43.00
44.72
42.99
44.39
6,792,057
+1.59(+3.71%)
Nov 04, 2009
43.31
43.31
42.68
42.80
5,209,466
-0.45(-1.04%)
Nov 03, 2009
42.70
43.44
42.54
43.25
4,420,186
+0.66(+1.55%)
Nov 02, 2009
42.86
43.29
42.31
42.59
4,535,278
+0.46(+1.09%)
Oct 30, 2009
42.85
43.41
42.10
42.13
3,532,057
-0.95(-2.21%)
Oct 29, 2009
43.63
43.71
41.75
43.08
5,338,511
-0.45(-1.03%)
Oct 28, 2009
44.12
44.96
43.48
43.53
3,395,666
-1.02(-2.29%)
Oct 27, 2009
44.28
45.11
44.25
44.55
4,669,673
+0.42(+0.95%)
Oct 26, 2009
43.83
44.66
43.55
44.13
4,805,774
+0.32(+0.73%)
Oct 23, 2009
44.81
45.09
43.58
43.81
11,117,078
-3.42(-7.24%)
Oct 22, 2009
46.38
47.59
46.30
47.23
3,652,902
+0.80(+1.72%)
Oct 21, 2009
47.41
47.66
46.26
46.43
6,037,171
-1.63(-3.39%)
Oct 20, 2009
48.10
48.80
47.33
48.06
5,792,256
-1.33(-2.69%)
Oct 19, 2009
49.36
50.01
49.03
49.39
2,310,701
+0.19(+0.39%)
Oct 16, 2009
49.53
49.68
48.58
49.20
3,509,753
-0.59(-1.18%)
Oct 15, 2009
49.97
50.07
49.57
49.79
3,262,015
-0.25(-0.50%)
Oct 14, 2009
49.14
50.28
49.14
50.04
3,237,532
+1.24(+2.54%)
Oct 13, 2009
48.53
48.98
48.38
48.80
1,378,606
+0.11(+0.23%)
Oct 12, 2009
48.99
49.35
48.36
48.69
1,592,290
-0.32(-0.65%)
Oct 09, 2009
48.93
49.05
48.41
49.01
1,560,045
+0.41(+0.84%)
Oct 08, 2009
49.59
49.59
48.47
48.60
1,871,870
-0.57(-1.16%)
Oct 07, 2009
49.42
49.42
48.72
49.17
1,383,355
+0.15(+0.31%)
Oct 06, 2009
48.68
49.46
48.35
49.02
1,967,603
+0.48(+0.99%)
Oct 05, 2009
48.90
48.98
48.34
48.54
2,096,615
-0.35(-0.72%)
Oct 02, 2009
49.48
49.48
48.69
48.89
2,453,411
-0.45(-0.91%)
Oct 01, 2009
50.44
50.48
49.25
49.34
3,190,725
-1.18(-2.34%)
Sep 30, 2009
50.89
50.90
49.87
50.52
3,463,235
-0.89(-1.73%)
Sep 29, 2009
50.56
52.12
50.00
51.41
4,458,709
+0.84(+1.66%)
Sep 28, 2009
50.12
51.25
50.03
50.57
1,407,725
+0.46(+0.92%)
Sep 25, 2009
50.33
50.37
50.00
50.11
2,121,188
-0.12(-0.24%)
Sep 24, 2009
50.35
50.64
49.99
50.23
1,682,111
+0.00(+0.00%)
Sep 23, 2009
50.57
51.04
50.17
50.23
1,340,829
-0.30(-0.59%)
Sep 22, 2009
50.84
50.95
49.90
50.53
1,829,335
-0.36(-0.71%)
Sep 21, 2009
49.82
51.36
5.930
50.89
2,482,126
+0.89(+1.78%)
Sep 18, 2009
50.81
50.81
49.84
50.00
3,794,835
-0.45(-0.89%)
Sep 17, 2009
51.27
51.35
50.25
50.45
3,203,615
-1.10(-2.13%)
Sep 16, 2009
51.40
51.72
51.06
51.55
2,467,910
+0.14(+0.27%)
Sep 15, 2009
50.60
51.49
50.40
51.41
2,046,181
+0.58(+1.14%)
Sep 14, 2009
50.35
51.20
50.35
50.83
2,294,007
-0.01(-0.02%)
Sep 11, 2009
50.63
50.99
50.08
50.84
1,929,343
+0.51(+1.01%)
Sep 10, 2009
51.21
51.21
50.21
50.33
2,538,689
-0.71(-1.39%)
Sep 09, 2009
51.13
51.50
50.49
51.04
2,861,488
-0.14(-0.27%)
Sep 08, 2009
51.06
51.70
51.01
51.18
2,888,713
+0.17(+0.33%)
Sep 04, 2009
50.90
51.09
50.29
51.01
4,276,237
+1.10(+2.20%)
Sep 03, 2009
49.07
49.97
49.05
49.91
2,371,512
+0.72(+1.46%)
Sep 02, 2009
48.77
49.47
48.64
49.19
2,061,742
-0.05(-0.10%)
Sep 01, 2009
49.61
50.61
48.98
49.24
3,144,308
-0.96(-1.91%)
Aug 31, 2009
49.28
50.35
49.22
50.20
2,687,979
+0.27(+0.54%)
Aug 28, 2009
50.23
50.41
49.53
49.93
1,952,448
-0.12(-0.24%)
Aug 27, 2009
49.28
50.23
49.24
50.05
2,476,809
+0.13(+0.26%)
Aug 26, 2009
49.59
50.00
49.42
49.92
1,920,439
+0.21(+0.42%)
Aug 25, 2009
49.55
49.90
49.29
49.71
1,965,509
+0.18(+0.36%)
Aug 24, 2009
49.59
49.84
49.19
49.53
1,692,859
-0.44(-0.88%)
Aug 21, 2009
49.45
50.43
49.16
49.97
2,243,360
+0.40(+0.81%)
Aug 20, 2009
49.05
49.85
48.93
49.57
1,777,291
+0.54(+1.10%)
Aug 19, 2009
48.11
49.13
47.91
49.03
2,245,029
+0.68(+1.41%)
Aug 18, 2009
48.10
48.55
47.85
48.35
1,981,390
+0.10(+0.21%)
Aug 17, 2009
48.34
48.63
47.90
48.25
2,010,174
-0.53(-1.09%)
Aug 14, 2009
48.67
48.87
47.77
48.78
2,126,067
-0.14(-0.29%)
Aug 13, 2009
49.04
49.45
48.70
48.92
2,654,894
-0.08(-0.16%)
Aug 12, 2009
47.70
49.44
47.51
49.00
3,684,381
+1.19(+2.49%)
Aug 11, 2009
47.59
48.09
47.49
47.81
1,746,366
-0.12(-0.25%)
Aug 10, 2009
47.29
48.00
47.04
47.93
1,929,192
+0.65(+1.37%)
Aug 07, 2009
46.81
47.75
46.81
47.28
1,600,226
+0.63(+1.35%)
Aug 06, 2009
47.58
47.60
46.39
46.65
2,778,954
-0.97(-2.04%)
Aug 05, 2009
48.55
48.61
47.49
47.62
2,298,559
-0.99(-2.04%)
Aug 04, 2009
47.97
48.72
47.84
48.61
1,674,857
+0.25(+0.52%)
Aug 03, 2009
47.47
48.40
47.22
48.36
2,461,967
+0.81(+1.70%)
Jul 31, 2009
47.49
48.39
47.45
47.55
2,568,592
+0.19(+0.40%)
Jul 30, 2009
48.89
48.94
47.29
47.36
3,566,968
-0.76(-1.58%)
Jul 29, 2009
48.70
49.07
47.82
48.12
3,228,064
-0.90(-1.84%)
Jul 28, 2009
49.14
49.76
48.74
49.02
2,422,643
-0.19(-0.39%)
Jul 27, 2009
49.25
49.54
48.49
49.21
2,140,245
+0.23(+0.47%)
Jul 24, 2009
48.60
49.01
47.83
48.98
1,589,418
+0.39(+0.80%)
Jul 23, 2009
46.97
48.99
46.75
48.59
3,743,204
+1.73(+3.69%)
Jul 22, 2009
47.72
47.72
46.52
46.86
2,409,846
-0.90(-1.88%)
Jul 21, 2009
46.94
47.84
46.48
47.76
2,763,095
+0.84(+1.79%)
Jul 20, 2009
46.13
47.23
45.95
46.92
4,685,512
+0.85(+1.85%)
Jul 17, 2009
46.75
47.18
45.87
46.07
3,379,970
-1.03(-2.19%)
Jul 16, 2009
47.77
48.30
46.72
47.10
4,984,788
+0.43(+0.92%)
Jul 15, 2009
46.19
46.74
46.01
46.67
3,611,319
+0.73(+1.59%)
Jul 14, 2009
46.62
47.27
45.69
45.94
4,111,104
-0.22(-0.48%)
Jul 13, 2009
45.40
46.48
44.90
46.16
3,633,972
+1.41(+3.15%)
Jul 10, 2009
45.13
45.80
44.53
44.75
3,146,978
-0.68(-1.50%)
Jul 09, 2009
45.07
45.80
44.67
45.43
2,509,152
+0.57(+1.27%)
Jul 08, 2009
45.00
45.55
44.74
44.86
3,458,143
+0.37(+0.83%)
Jul 07, 2009
45.08
45.25
44.41
44.49
2,638,035
-0.73(-1.61%)
Jul 06, 2009
44.88
45.40
44.58
45.22
2,731,889
+0.22(+0.49%)
Jul 02, 2009
46.71
47.22
44.80
45.00
5,113,072
-1.77(-3.78%)
Jul 01, 2009
45.33
47.41
45.33
46.77
5,721,013
+1.62(+3.59%)
Jun 30, 2009
47.14
47.14
44.56
45.15
8,872,741
-2.17(-4.59%)
Jun 29, 2009
47.83
48.30
46.30
47.32
7,032,060
-2.75(-5.49%)
Jun 26, 2009
49.71
50.23
49.54
50.07
2,281,849
+0.08(+0.16%)
Jun 25, 2009
49.70
50.13
48.61
49.99
2,302,971
+0.76(+1.54%)
Jun 24, 2009
48.71
49.49
48.25
49.23
2,412,547
+0.50(+1.03%)
Jun 23, 2009
49.43
49.58
48.50
48.73
2,417,756
-0.37(-0.75%)
Jun 22, 2009
50.64
51.04
48.59
49.10
4,710,022
-2.57(-4.97%)
Jun 19, 2009
52.49
52.88
51.40
51.67
4,628,853
-0.32(-0.62%)
Jun 18, 2009
52.62
52.62
51.39
51.99
1,704,094
+0.17(+0.33%)
Jun 17, 2009
51.00
52.62
50.49
51.82
2,346,971
+0.93(+1.83%)
Jun 16, 2009
50.35
51.39
50.04
50.89
2,247,650
+0.70(+1.39%)
Jun 15, 2009
50.44
50.73
49.61
50.19
2,846,351
-1.19(-2.32%)
Jun 12, 2009
51.15
51.66
50.80
51.38
1,826,547
-0.08(-0.16%)
Jun 11, 2009
51.74
52.17
50.93
51.46
2,740,129
-0.16(-0.31%)
Jun 10, 2009
51.75
52.77
51.28
51.62
2,058,029
-0.76(-1.45%)
Jun 09, 2009
52.20
52.83
51.77
52.38
1,803,045
+0.55(+1.06%)
Jun 08, 2009
51.69
52.64
51.41
51.83
1,856,273
-0.29(-0.56%)
Jun 05, 2009
53.21
53.44
50.29
52.12
3,439,241
-1.03(-1.94%)
Jun 04, 2009
53.40
54.00
53.02
53.15
2,822,599
-0.28(-0.52%)
Jun 03, 2009
52.16
54.50
51.63
53.43
3,815,482
+1.11(+2.12%)
Jun 02, 2009
50.47
52.99
50.45
52.32
3,177,431
+1.42(+2.79%)
Jun 01, 2009
52.25
52.30
50.63
50.90
2,414,025
-0.89(-1.72%)
May 29, 2009
51.07
51.79
50.48
51.79
2,072,991
+0.69(+1.35%)
May 28, 2009
51.25
51.59
50.22
51.10
1,851,890
+0.12(+0.24%)
May 27, 2009
51.44
51.84
50.31
50.98
2,656,230
-0.26(-0.51%)
May 26, 2009
49.63
51.39
49.25
51.24
3,047,156
+0.85(+1.69%)
May 22, 2009
50.73
51.29
50.24
50.39
1,287,338
-0.34(-0.67%)
May 21, 2009
51.05
51.90
50.08
50.73
2,094,926
-0.91(-1.76%)
May 20, 2009
51.25
52.36
50.93
51.64
3,029,228
+0.81(+1.59%)
May 19, 2009
50.36
50.99
50.12
50.83
2,575,070
+0.13(+0.26%)
May 18, 2009
49.49
50.70
49.05
50.70
2,652,792
+1.63(+3.32%)
May 15, 2009
48.67
49.49
48.15
49.07
2,439,187
+0.07(+0.14%)
May 14, 2009
48.83
49.72
48.52
49.00
2,632,148
+0.48(+0.99%)
May 13, 2009
49.00
49.78
48.21
48.52
2,393,408
-0.68(-1.38%)
May 12, 2009
49.15
49.87
48.13
49.20
2,888,657
+0.06(+0.12%)
May 11, 2009
48.00
49.37
47.40
49.14
2,430,605
+0.54(+1.11%)
May 08, 2009
47.43
49.05
46.77
48.60
4,733,437
+1.40(+2.97%)
May 07, 2009
46.75
47.93
46.07
47.20
4,087,151
+0.49(+1.05%)
May 06, 2009
46.72
47.21
45.50
46.71
2,807,373
+0.28(+0.60%)
May 05, 2009
46.60
47.98
46.18
46.43
1,789,467
-0.18(-0.39%)
May 04, 2009
46.48
47.36
46.01
46.61
2,903,868
+0.35(+0.76%)
May 01, 2009
47.65
48.30
46.00
46.26
3,139,457
-2.08(-4.30%)
Apr 30, 2009
47.52
48.34
46.88
48.34
4,157,179
+0.92(+1.94%)
Apr 29, 2009
48.01
48.80
47.17
47.42
4,216,886
+0.09(+0.19%)
Apr 28, 2009
45.96
47.67
45.91
47.33
2,850,218
+1.20(+2.60%)
Apr 27, 2009
45.85
46.80
45.85
46.13
3,141,314
+0.05(+0.11%)
Apr 24, 2009
46.13
46.90
45.72
46.08
4,226,479
+0.10(+0.22%)
Apr 23, 2009
46.49
46.69
45.70
45.98
3,254,382
-1.07(-2.27%)
Apr 22, 2009
46.76
48.01
46.52
47.05
2,907,379
-0.50(-1.05%)
Apr 21, 2009
48.83
48.83
46.98
47.55
2,955,659
-0.80(-1.65%)
Apr 20, 2009
49.25
49.50
47.90
48.35
3,989,125
-1.74(-3.47%)
Apr 17, 2009
50.64
51.23
49.97
50.09
4,393,288
-1.40(-2.72%)
Apr 16, 2009
52.28
52.56
50.89
51.49
3,767,314
+0.31(+0.61%)
Apr 15, 2009
51.01
51.77
50.30
51.18
3,366,191
-0.31(-0.60%)
Apr 14, 2009
52.43
53.00
51.34
51.49
2,244,250
-1.03(-1.96%)
Apr 13, 2009
52.50
53.49
52.50
52.52
1,821,468
-0.44(-0.83%)
Apr 09, 2009
54.15
54.24
51.60
52.96
3,857,037
-0.68(-1.27%)
Apr 08, 2009
51.63
55.34
51.59
53.64
6,907,090
+1.55(+2.98%)
Apr 07, 2009
49.26
53.83
48.68
52.09
9,833,429
+2.46(+4.96%)
Apr 06, 2009
50.01
50.31
49.06
49.63
2,327,343
-0.69(-1.37%)
Apr 03, 2009
51.85
52.62
49.86
50.32
2,794,593
-1.88(-3.60%)
Apr 02, 2009
52.50
52.67
51.53
52.20
2,767,812
+0.32(+0.62%)
Apr 01, 2009
51.47
52.09
50.70
51.88
2,904,549
-0.54(-1.03%)
Mar 31, 2009
52.82
53.32
52.14
52.42
3,236,152
-0.12(-0.23%)
Mar 30, 2009
52.49
53.00
51.40
52.54
4,321,027
-0.12(-0.23%)
Mar 26, 2009
51.76
53.50
51.25
52.66
4,395,613
+1.14(+2.21%)
Mar 25, 2009
51.43
52.30
50.03
51.52
3,320,624
+0.67(+1.32%)
Mar 24, 2009
50.85
52.12
50.38
50.85
2,608,000
-0.65(-1.26%)
Mar 23, 2009
50.36
51.50
50.14
51.50
3,294,332
+1.53(+3.06%)
Mar 20, 2009
51.16
51.69
49.95
49.97
4,952,401
-0.65(-1.28%)
Mar 19, 2009
50.36
50.72
49.57
50.62
2,880,684
+0.56(+1.12%)
Mar 18, 2009
49.26
50.96
48.93
50.06
3,101,337
+0.43(+0.87%)
Mar 17, 2009
47.41
49.80
47.41
49.63
3,677,014
+2.05(+4.31%)
Mar 16, 2009
49.31
49.31
47.25
47.58
2,668,064
-0.92(-1.90%)
Mar 13, 2009
48.80
49.18
48.25
48.50
2,546,674
-0.38(-0.78%)
Mar 12, 2009
45.81
49.13
45.81
48.88
2,989,246
+2.79(+6.05%)
Mar 11, 2009
45.83
46.87
45.35
46.09
3,730,856
+0.43(+0.94%)
Mar 10, 2009
44.70
46.00
43.61
45.66
3,429,731
+1.83(+4.18%)
Mar 09, 2009
43.53
45.87
43.20
43.83
3,982,962
-0.40(-0.90%)
Mar 06, 2009
43.60
44.37
42.92
44.23
4,499,250
+0.59(+1.35%)
Mar 05, 2009
45.00
45.59
43.45
43.64
3,332,901
-2.56(-5.54%)
Mar 04, 2009
45.51
46.92
44.12
46.20
3,500,411
+2.20(+5.00%)
Mar 02, 2009
44.72
45.63
43.86
44.00
4,216,347
-2.04(-4.43%)
Feb 27, 2009
47.08
47.62
45.55
46.04
5,631,036
-1.65(-3.46%)
Feb 26, 2009
51.48
51.48
47.44
47.69
4,007,083
-2.86(-5.66%)
Feb 25, 2009
49.35
51.66
49.25
50.55
4,318,784
+0.90(+1.81%)
Feb 24, 2009
49.98
50.86
47.57
49.65
6,415,166
+0.27(+0.55%)
Feb 23, 2009
50.81
51.00
49.34
49.38
4,099,335
-1.40(-2.76%)
Feb 20, 2009
50.45
51.00
49.71
50.78
3,518,924
+0.02(+0.04%)
Feb 19, 2009
50.79
51.63
50.47
50.76
2,137,033
-0.10(-0.20%)
Feb 18, 2009
51.30
51.39
50.34
50.86
3,469,825
-0.25(-0.49%)
Feb 17, 2009
51.41
52.13
50.85
51.11
2,714,630
-1.31(-2.50%)
Feb 13, 2009
52.69
53.00
51.74
52.42
1,590,861
-0.19(-0.36%)
Feb 12, 2009
51.08
52.61
50.34
52.61
2,460,068
+1.57(+3.08%)
Feb 11, 2009
51.87
51.87
50.36
51.04
1,995,298
+0.17(+0.33%)
Feb 10, 2009
51.40
52.58
50.48
50.87
2,967,983
-1.29(-2.47%)
Feb 09, 2009
51.28
52.24
50.50
52.16
3,741,984
-0.32(-0.61%)
Feb 06, 2009
51.20
53.48
50.90
52.48
7,642,383
-0.80(-1.50%)
Feb 05, 2009
51.87
53.38
51.84
53.28
4,946,045
+0.53(+1.00%)
Feb 04, 2009
52.26
53.66
52.08
52.75
5,722,179
+0.29(+0.55%)
Feb 03, 2009
50.25
52.49
49.83
52.46
4,443,021
+2.35(+4.69%)
Feb 02, 2009
48.15
50.22
48.05
50.11
3,096,543
+1.46(+3.00%)
Jan 30, 2009
49.15
49.70
47.94
48.65
3,397,608
-0.63(-1.28%)
Jan 29, 2009
49.16
50.39
48.75
49.28
2,947,298
-0.53(-1.06%)
Jan 28, 2009
49.10
51.74
48.75
49.81
4,144,201
+0.54(+1.10%)
Jan 27, 2009
50.04
50.20
48.79
49.27
4,394,847
+0.76(+1.57%)
Jan 26, 2009
47.99
49.02
47.40
48.51
4,489,629
+1.09(+2.30%)
Jan 23, 2009
48.00
48.61
46.31
47.42
7,979,298
-3.46(-6.80%)
Jan 22, 2009
51.19
52.17
50.50
50.88
2,959,092
-1.29(-2.47%)
Jan 21, 2009
49.61
52.35
49.44
52.17
5,184,915
+2.62(+5.29%)
Jan 20, 2009
51.28
51.78
49.54
49.55
4,827,439
-1.50(-2.94%)
Jan 16, 2009
50.19
51.36
49.60
51.05
5,976,848
+1.76(+3.57%)
Jan 15, 2009
47.38
49.90
47.27
49.29
3,453,914
+1.20(+2.50%)
Jan 14, 2009
49.84
49.84
48.09
48.09
3,234,299
-1.54(-3.10%)
Jan 13, 2009
48.32
50.34
48.32
49.63
4,575,988
+1.18(+2.44%)
Jan 12, 2009
46.80
49.49
46.80
48.45
2,953,233
+0.20(+0.41%)
Jan 09, 2009
47.81
49.09
47.51
48.25
3,767,629
+0.30(+0.63%)
Jan 08, 2009
46.21
48.05
46.13
47.95
3,235,702
+1.14(+2.44%)
Jan 07, 2009
46.27
46.88
45.69
46.81
3,381,212
+0.34(+0.73%)
Jan 06, 2009
47.71
48.06
46.08
46.47
3,442,038
-0.97(-2.04%)
Jan 05, 2009
47.47
47.65
45.43
47.44
4,439,064
-1.05(-2.17%)
Jan 02, 2009
47.49
48.56
46.69
48.49
2,372,861
+0.86(+1.81%)
Dec 31, 2008
47.94
48.32
47.19
47.63
2,116,997
-0.05(-0.10%)
Dec 30, 2008
46.95
47.99
46.50
47.68
1,632,573
+1.14(+2.45%)
Dec 29, 2008
47.27
47.96
46.20
46.54
1,526,080
-0.77(-1.63%)
Dec 26, 2008
47.46
47.74
47.02
47.31
590,999
+0.11(+0.23%)
Dec 24, 2008
47.29
47.70
46.76
47.20
544,563
+0.15(+0.32%)
Dec 23, 2008
47.81
48.74
46.84
47.05
1,668,835
-0.21(-0.44%)
Dec 22, 2008
46.63
47.90
46.21
47.26
2,888,635
+0.51(+1.09%)
Dec 19, 2008
48.00
48.29
46.33
46.75
6,421,785
-1.26(-2.62%)
Dec 18, 2008
47.86
49.28
47.35
48.01
3,434,294
+0.36(+0.76%)
Dec 17, 2008
48.39
48.83
47.46
47.65
3,379,727
-1.47(-2.99%)
Dec 16, 2008
46.19
49.19
46.19
49.12
4,789,265
+2.94(+6.37%)
Dec 15, 2008
46.20
46.87
45.62
46.18
3,875,997
-0.82(-1.74%)
Dec 12, 2008
44.00
47.00
44.00
47.00
5,959,015
-0.15(-0.32%)
Dec 11, 2008
47.84
48.98
46.88
47.15
2,841,613
-0.90(-1.87%)
Dec 10, 2008
47.09
49.07
47.03
48.05
2,993,447
+1.45(+3.11%)
Dec 09, 2008
47.51
49.58
46.28
46.60
4,957,218
-1.57(-3.26%)
Dec 08, 2008
44.95
48.51
44.74
48.17
6,625,233
+3.92(+8.86%)
Dec 05, 2008
40.30
44.45
40.30
44.25
3,706,666
+2.55(+6.12%)
Dec 04, 2008
41.31
42.43
41.00
41.70
3,181,882
-0.42(-1.00%)
Dec 03, 2008
41.56
42.44
40.57
42.12
4,186,983
+0.69(+1.67%)
Dec 02, 2008
39.61
41.60
39.25
41.43
3,528,240
+2.41(+6.18%)
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
.