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
)
225.43
-6.56 (-2.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2015
302.16
304.51
296.47
297.30
1,641,286
-6.39(-2.10%)
Aug 28, 2015
301.00
306.45
299.76
303.69
2,059,085
-0.80(-0.26%)
Aug 27, 2015
301.37
308.50
299.37
304.49
2,498,397
+6.24(+2.09%)
Aug 26, 2015
290.10
298.61
283.44
298.25
3,133,076
+16.50(+5.86%)
Aug 25, 2015
292.64
298.00
281.50
281.75
3,744,169
+3.39(+1.22%)
Aug 24, 2015
269.05
295.15
265.00
278.35
5,879,766
-17.29(-5.85%)
Aug 21, 2015
305.71
312.65
295.46
295.64
3,659,423
-14.26(-4.60%)
Aug 20, 2015
314.78
316.90
309.21
309.90
1,913,140
-5.92(-1.87%)
Aug 19, 2015
311.99
319.35
310.50
315.82
1,832,351
+3.69(+1.18%)
Aug 18, 2015
316.80
317.15
310.60
312.13
1,213,208
-3.95(-1.25%)
Aug 17, 2015
313.49
317.66
311.02
316.08
1,607,216
+3.47(+1.11%)
Aug 14, 2015
314.22
316.26
309.14
312.61
2,006,873
-1.30(-0.41%)
Aug 13, 2015
316.97
319.48
313.75
313.91
1,316,145
-2.82(-0.89%)
Aug 12, 2015
312.30
317.86
307.50
316.73
1,964,264
+1.88(+0.60%)
Aug 11, 2015
312.56
319.12
311.72
314.85
1,851,604
-0.09(-0.03%)
Aug 10, 2015
312.20
317.25
312.00
314.94
2,452,902
+5.94(+1.92%)
Aug 07, 2015
316.00
316.19
305.67
309.00
4,259,045
-7.60(-2.40%)
Aug 06, 2015
336.67
337.50
315.30
316.60
3,829,802
-18.81(-5.61%)
Aug 05, 2015
333.00
338.51
332.81
335.41
2,307,900
+5.03(+1.52%)
Aug 04, 2015
325.88
334.80
324.52
330.38
3,585,912
+6.00(+1.85%)
Aug 03, 2015
320.33
325.81
319.11
324.38
3,024,796
+5.60(+1.76%)
Jul 31, 2015
319.57
322.35
312.70
318.78
2,261,458
+1.78(+0.56%)
Jul 30, 2015
312.54
319.42
310.52
317.00
2,303,788
+3.66(+1.17%)
Jul 29, 2015
321.92
323.00
309.15
313.34
3,277,893
-6.59(-2.06%)
Jul 28, 2015
312.52
320.51
308.68
319.93
3,546,777
+10.50(+3.39%)
Jul 27, 2015
305.40
325.00
303.76
309.43
9,973,942
+9.40(+3.13%)
Jul 24, 2015
327.00
327.00
299.76
300.03
16,634,140
-85.02(-22.08%)
Jul 23, 2015
394.17
396.23
384.51
385.05
2,598,801
-6.69(-1.71%)
Jul 22, 2015
39.00
401.11
389.61
391.74
4,052,743
-17.76(-4.34%)
Jul 21, 2015
410.35
412.24
405.51
409.50
1,767,653
+0.57(+0.14%)
Jul 20, 2015
407.53
409.40
403.01
408.93
1,816,251
+4.27(+1.06%)
Jul 17, 2015
406.37
407.02
401.75
404.66
1,890,273
+0.93(+0.23%)
Jul 16, 2015
402.72
407.31
402.05
403.73
1,335,248
+3.18(+0.79%)
Jul 15, 2015
404.59
407.83
399.53
400.55
1,471,755
+0.35(+0.09%)
Jul 14, 2015
396.95
403.21
393.71
400.20
1,507,198
+8.97(+2.29%)
Jul 13, 2015
391.21
395.79
388.64
391.23
1,517,779
+3.00(+0.77%)
Jul 10, 2015
401.00
401.44
381.86
388.23
3,887,459
-11.06(-2.77%)
Jul 09, 2015
403.56
404.36
399.29
399.29
1,325,182
+1.61(+0.40%)
Jul 08, 2015
405.00
406.23
396.73
397.68
1,312,892
-10.38(-2.54%)
Jul 07, 2015
405.25
409.91
400.33
408.06
1,488,876
+3.43(+0.85%)
Jul 06, 2015
399.86
412.00
399.51
404.63
1,189,697
+0.35(+0.09%)
Jul 02, 2015
407.29
404.28
404.28
404.28
928,600
-1.13(-0.28%)
Jul 01, 2015
408.32
409.98
404.38
405.41
992,526
+1.47(+0.36%)
Jun 30, 2015
403.55
405.00
396.66
403.94
1,582,231
+7.73(+1.95%)
Jun 29, 2015
404.50
407.86
395.90
396.21
1,474,127
-12.52(-3.06%)
Jun 26, 2015
412.24
413.70
405.79
408.73
958,701
-2.56(-0.62%)
Jun 25, 2015
412.92
417.68
410.06
411.29
902,781
+0.64(+0.16%)
Jun 24, 2015
415.43
415.99
410.27
410.65
990,646
-5.61(-1.35%)
Jun 23, 2015
419.65
420.70
414.04
416.26
1,081,340
-1.31(-0.31%)
Jun 22, 2015
415.00
419.90
414.79
417.57
1,185,728
+6.52(+1.59%)
Jun 19, 2015
406.61
414.00
406.61
411.05
2,951,884
+9.50(+2.37%)
Jun 18, 2015
393.47
404.90
393.40
401.55
1,677,259
+10.69(+2.73%)
Jun 17, 2015
389.35
391.90
386.31
390.86
920,924
+2.58(+0.66%)
Jun 16, 2015
386.59
390.99
385.45
388.28
930,941
+0.00(+0.00%)
Jun 15, 2015
386.64
390.43
382.02
388.28
1,048,502
-0.49(-0.13%)
Jun 12, 2015
391.26
395.80
386.25
388.77
1,078,418
-4.77(-1.21%)
Jun 11, 2015
390.60
395.15
390.16
393.54
1,323,308
+5.04(+1.30%)
Jun 10, 2015
382.97
390.06
378.00
388.50
1,573,178
+6.50(+1.70%)
Jun 09, 2015
384.27
386.37
378.82
382.00
1,260,764
-4.37(-1.13%)
Jun 08, 2015
387.66
389.39
384.67
386.37
776,984
-1.49(-0.38%)
Jun 05, 2015
382.88
389.75
381.57
387.86
998,812
+3.52(+0.92%)
Jun 04, 2015
385.50
387.54
382.54
384.34
1,527,560
-3.14(-0.81%)
Jun 03, 2015
388.77
393.79
387.36
387.48
1,281,424
-0.14(-0.04%)
Jun 02, 2015
391.36
391.75
384.00
387.62
1,947,063
-5.73(-1.46%)
Jun 01, 2015
398.87
399.58
391.00
393.35
1,193,635
-3.64(-0.92%)
May 29, 2015
400.09
401.89
395.64
396.99
1,303,117
-3.11(-0.78%)
May 28, 2015
402.30
403.85
399.10
400.10
789,112
-2.82(-0.70%)
May 27, 2015
393.81
403.22
391.52
402.92
1,117,038
+10.04(+2.56%)
May 26, 2015
397.17
399.93
391.62
392.88
899,687
-5.80(-1.45%)
May 22, 2015
399.19
398.68
398.68
398.68
829,800
-2.47(-0.62%)
May 21, 2015
400.24
401.65
397.97
401.15
858,982
+0.15(+0.04%)
May 20, 2015
394.50
403.48
391.61
401.00
1,478,546
+5.83(+1.48%)
May 19, 2015
396.01
400.11
393.96
395.17
1,346,952
-0.25(-0.06%)
May 18, 2015
389.38
396.40
389.32
395.42
996,354
+4.18(+1.07%)
May 15, 2015
395.00
398.19
389.08
391.24
1,443,126
-3.11(-0.79%)
May 14, 2015
392.98
395.11
387.37
394.35
1,613,094
+4.31(+1.11%)
May 13, 2015
396.00
398.38
388.72
390.04
1,170,296
-5.26(-1.33%)
May 12, 2015
393.20
397.78
389.00
395.30
1,142,526
-1.61(-0.41%)
May 11, 2015
403.20
404.00
395.00
396.91
1,574,708
-1.52(-0.38%)
May 08, 2015
390.88
399.50
390.03
398.43
2,037,778
+15.14(+3.95%)
May 07, 2015
384.00
388.07
380.61
383.29
1,297,907
-0.27(-0.07%)
May 06, 2015
387.25
389.99
380.41
383.56
1,279,700
-2.24(-0.58%)
May 05, 2015
385.00
388.44
381.00
385.80
1,594,816
-0.42(-0.11%)
May 04, 2015
389.45
393.89
384.75
386.22
1,456,993
+0.00(+0.00%)
May 01, 2015
377.52
388.14
377.52
386.22
2,738,394
+12.29(+3.29%)
Apr 30, 2015
380.89
383.83
368.88
373.93
2,685,872
-9.85(-2.57%)
Apr 29, 2015
377.97
388.45
376.00
383.78
3,255,638
+9.10(+2.43%)
Apr 28, 2015
388.80
391.87
374.36
374.68
4,923,279
-14.59(-3.75%)
Apr 27, 2015
401.75
403.45
388.08
389.27
3,431,599
-12.44(-3.10%)
Apr 24, 2015
410.00
410.87
395.00
401.71
6,084,406
-28.57(-6.64%)
Apr 23, 2015
423.00
431.84
421.00
430.28
1,934,950
+6.71(+1.58%)
Apr 22, 2015
423.88
425.96
418.55
423.57
1,298,114
+1.46(+0.35%)
Apr 21, 2015
425.19
426.17
420.17
422.11
1,224,628
-0.81(-0.19%)
Apr 20, 2015
424.66
424.77
419.00
422.92
1,183,183
+3.48(+0.83%)
Apr 17, 2015
424.00
426.99
416.84
419.44
1,837,610
-9.21(-2.15%)
Apr 16, 2015
428.14
432.88
428.00
428.65
1,108,491
-2.31(-0.54%)
Apr 15, 2015
430.76
432.74
424.57
430.96
2,038,057
+7.39(+1.74%)
Apr 14, 2015
423.99
426.48
417.71
423.57
1,364,611
+0.21(+0.05%)
Apr 13, 2015
426.70
432.47
422.52
423.36
1,263,054
-2.29(-0.54%)
Apr 10, 2015
426.16
428.83
420.50
425.65
1,063,127
-0.98(-0.23%)
Apr 09, 2015
424.60
431.78
419.48
426.63
1,341,559
+1.27(+0.30%)
Apr 08, 2015
419.30
427.50
418.10
425.36
1,539,889
+7.27(+1.74%)
Apr 07, 2015
415.50
425.37
415.12
418.09
1,571,920
+4.67(+1.13%)
Apr 06, 2015
408.75
420.09
408.21
413.42
1,873,695
+0.98(+0.24%)
Apr 02, 2015
415.40
412.44
412.44
412.44
1,700,700
-1.37(-0.33%)
Apr 01, 2015
423.20
423.32
407.55
413.81
2,711,723
-8.43(-2.00%)
Mar 31, 2015
430.16
433.98
422.10
422.24
1,807,687
-9.38(-2.17%)
Mar 30, 2015
433.68
437.00
428.60
431.62
1,599,776
+1.75(+0.41%)
Mar 27, 2015
430.12
436.67
429.36
429.87
1,859,181
+0.94(+0.22%)
Mar 26, 2015
427.80
432.88
420.41
428.93
3,354,290
-2.70(-0.63%)
Mar 25, 2015
449.06
450.25
431.46
431.63
3,743,434
-21.08(-4.66%)
Mar 24, 2015
462.99
467.64
452.01
452.71
2,481,347
-11.02(-2.38%)
Mar 23, 2015
466.07
474.00
460.50
463.73
3,712,239
-12.25(-2.57%)
Mar 20, 2015
475.92
480.18
456.06
475.98
10,643,242
+42.33(+9.76%)
Mar 19, 2015
434.80
439.90
431.33
433.65
2,470,454
+5.72(+1.34%)
Mar 18, 2015
425.00
431.00
417.05
427.93
2,028,947
+1.81(+0.42%)
Mar 17, 2015
420.10
426.48
417.50
426.12
1,968,646
+4.80(+1.14%)
Mar 16, 2015
415.46
422.37
414.22
421.32
1,563,873
+7.97(+1.93%)
Mar 13, 2015
407.09
416.70
407.09
413.35
1,745,275
+5.71(+1.40%)
Mar 12, 2015
411.49
411.49
406.02
407.64
1,553,494
-0.47(-0.12%)
Mar 11, 2015
415.31
416.24
407.51
408.11
1,426,746
-6.09(-1.47%)
Mar 10, 2015
409.67
420.44
409.61
414.20
1,400,677
-1.31(-0.32%)
Mar 09, 2015
417.23
417.65
411.60
415.51
1,516,214
-2.12(-0.51%)
Mar 06, 2015
424.23
424.23
416.24
417.63
1,643,719
-7.98(-1.87%)
Mar 05, 2015
417.42
425.70
417.09
425.61
1,847,228
+11.48(+2.77%)
Mar 04, 2015
410.95
417.18
406.10
414.13
1,523,941
+1.34(+0.32%)
Mar 03, 2015
415.00
415.17
407.12
412.79
1,235,867
-3.00(-0.72%)
Mar 02, 2015
410.67
416.82
406.40
415.79
1,347,258
+6.20(+1.51%)
Feb 27, 2015
410.23
411.31
405.80
409.59
1,371,021
-0.51(-0.12%)
Feb 26, 2015
408.82
411.77
406.07
410.10
863,782
+1.16(+0.28%)
Feb 25, 2015
405.32
412.02
400.57
408.94
1,114,711
+4.05(+1.00%)
Feb 24, 2015
410.25
410.74
403.01
404.89
854,226
-3.69(-0.90%)
Feb 23, 2015
408.25
411.32
406.23
408.58
954,389
+0.53(+0.13%)
Feb 20, 2015
406.40
409.03
403.36
408.05
945,924
+1.32(+0.32%)
Feb 19, 2015
401.04
408.24
400.56
406.73
1,144,275
+5.61(+1.40%)
Feb 18, 2015
396.83
401.87
396.52
401.12
782,821
+3.21(+0.81%)
Feb 17, 2015
389.11
402.29
388.67
397.91
1,320,564
+6.25(+1.60%)
Feb 13, 2015
391.68
391.66
391.66
391.66
1,180,000
-0.45(-0.11%)
Feb 12, 2015
394.69
395.00
386.14
392.11
1,755,141
+2.11(+0.54%)
Feb 11, 2015
394.86
396.86
388.53
390.00
1,766,321
-5.13(-1.30%)
Feb 10, 2015
398.05
400.86
394.06
395.13
1,811,638
-1.75(-0.44%)
Feb 09, 2015
398.05
402.84
396.46
396.88
1,440,778
-5.12(-1.27%)
Feb 06, 2015
400.30
407.94
399.00
402.00
1,640,453
+0.21(+0.05%)
Feb 05, 2015
393.70
402.40
390.11
401.79
1,576,240
+10.67(+2.73%)
Feb 04, 2015
388.60
394.48
381.36
391.12
2,166,025
-2.77(-0.70%)
Feb 03, 2015
390.73
395.50
386.34
393.89
1,781,474
+3.89(+1.00%)
Feb 02, 2015
389.03
394.98
382.00
390.00
1,832,685
+0.84(+0.22%)
Jan 30, 2015
372.75
397.00
372.75
389.16
4,029,832
+35.91(+10.17%)
Jan 29, 2015
351.53
354.61
345.76
353.25
1,698,173
+2.07(+0.59%)
Jan 28, 2015
360.29
361.38
350.50
351.18
1,485,977
-6.71(-1.87%)
Jan 27, 2015
358.28
364.76
357.13
357.89
1,445,105
-4.55(-1.26%)
Jan 26, 2015
357.63
362.84
355.45
362.44
1,330,585
+4.91(+1.37%)
Jan 23, 2015
352.98
359.87
352.03
357.53
1,077,661
+3.88(+1.10%)
Jan 22, 2015
364.00
364.00
349.49
353.65
2,322,169
-8.18(-2.26%)
Jan 21, 2015
361.41
366.17
358.22
361.82
1,336,963
-1.45(-0.40%)
Jan 20, 2015
354.50
365.19
350.64
363.28
2,074,539
+10.53(+2.99%)
Jan 16, 2015
339.37
353.44
339.35
352.75
1,672,977
+12.87(+3.79%)
Jan 15, 2015
350.04
354.55
339.66
339.88
1,667,172
-8.87(-2.54%)
Jan 14, 2015
348.00
355.61
347.52
348.75
1,429,398
-3.99(-1.13%)
Jan 13, 2015
352.81
361.91
348.35
352.74
2,489,280
+4.90(+1.41%)
Jan 12, 2015
345.50
350.00
344.38
347.84
1,896,710
+5.50(+1.61%)
Jan 09, 2015
349.78
352.08
338.24
342.34
2,562,144
-7.91(-2.26%)
Jan 08, 2015
359.42
360.00
341.71
350.25
4,286,865
-2.99(-0.85%)
Jan 07, 2015
338.09
354.00
338.05
353.24
2,484,236
+18.59(+5.56%)
Jan 06, 2015
339.98
346.64
334.40
334.65
1,898,150
-2.09(-0.62%)
Jan 05, 2015
339.27
342.00
335.13
336.74
1,252,140
-5.27(-1.54%)
Jan 02, 2015
342.84
346.99
340.33
342.01
976,701
+2.56(+0.75%)
Dec 31, 2014
343.92
339.45
339.45
339.45
864,800
-2.74(-0.80%)
Dec 30, 2014
341.51
345.01
339.43
342.19
933,537
-1.24(-0.36%)
Dec 29, 2014
341.93
345.99
339.29
343.43
1,236,493
+1.03(+0.30%)
Dec 26, 2014
342.92
345.55
338.02
342.40
1,138,728
+1.51(+0.44%)
Dec 24, 2014
335.53
340.88
340.88
340.88
965,800
+5.12(+1.53%)
Dec 23, 2014
353.56
353.79
328.68
335.76
2,635,048
-16.53(-4.69%)
Dec 22, 2014
352.00
356.65
345.23
352.29
2,169,177
-8.38(-2.32%)
Dec 19, 2014
343.28
361.93
343.06
360.67
3,691,331
+6.97(+1.97%)
Dec 18, 2014
339.36
353.70
337.71
353.70
2,399,594
+20.81(+6.25%)
Dec 17, 2014
326.50
333.73
322.35
332.89
1,650,746
+7.76(+2.39%)
Dec 16, 2014
333.38
339.83
324.69
325.13
1,836,284
-10.67(-3.18%)
Dec 15, 2014
346.50
346.65
333.12
335.80
1,404,518
-8.69(-2.52%)
Dec 12, 2014
339.23
349.98
338.50
344.49
1,563,786
+2.16(+0.63%)
Dec 11, 2014
344.87
351.38
341.86
342.33
1,471,658
-1.26(-0.37%)
Dec 10, 2014
346.85
349.88
342.62
343.59
1,454,438
-4.02(-1.16%)
Dec 09, 2014
340.40
348.06
337.57
347.61
1,295,597
+3.56(+1.03%)
Dec 08, 2014
341.95
347.28
340.90
344.05
1,396,531
+3.18(+0.93%)
Dec 05, 2014
341.99
345.93
339.71
340.87
1,460,327
-0.31(-0.09%)
Dec 04, 2014
345.88
350.89
337.54
341.18
2,538,358
-6.16(-1.77%)
Dec 03, 2014
328.52
347.74
328.52
347.34
4,673,453
+19.07(+5.81%)
Dec 02, 2014
335.65
336.65
323.41
328.27
6,207,738
+19.83(+6.43%)
Dec 01, 2014
306.43
310.48
306.11
308.44
1,146,082
+0.75(+0.24%)
Nov 28, 2014
307.58
310.20
305.97
307.69
849,119
+2.77(+0.91%)
Nov 26, 2014
305.00
304.92
304.92
304.92
1,085,800
-0.48(-0.16%)
Nov 25, 2014
307.00
307.64
302.45
305.40
1,932,231
-1.34(-0.44%)
Nov 24, 2014
305.61
308.84
304.78
306.74
1,388,201
+3.19(+1.05%)
Nov 21, 2014
305.28
305.28
301.32
303.55
1,828,008
+4.45(+1.49%)
Nov 20, 2014
300.10
303.98
297.83
299.10
1,771,950
-4.51(-1.49%)
Nov 19, 2014
304.60
305.50
302.10
303.61
1,956,795
-1.95(-0.64%)
Nov 18, 2014
305.68
306.98
303.02
305.56
1,643,244
+3.14(+1.04%)
Nov 17, 2014
305.00
308.65
301.86
302.42
1,390,102
-3.01(-0.99%)
Nov 14, 2014
317.96
318.02
300.35
305.43
2,557,338
-12.55(-3.95%)
Nov 13, 2014
322.25
322.25
314.33
317.98
1,126,189
-3.04(-0.95%)
Nov 12, 2014
323.80
323.80
319.55
321.02
756,955
-3.57(-1.10%)
Nov 11, 2014
327.71
330.37
322.65
324.59
847,472
-3.28(-1.00%)
Nov 10, 2014
320.19
327.90
319.00
327.87
1,203,414
+7.12(+2.22%)
Nov 07, 2014
324.66
325.00
319.62
320.75
1,102,793
-2.72(-0.84%)
Nov 06, 2014
320.86
324.30
320.27
323.47
1,376,970
+3.92(+1.23%)
Nov 05, 2014
324.57
324.86
318.50
319.55
1,016,075
-2.51(-0.78%)
Nov 04, 2014
319.90
323.88
319.03
322.06
1,130,652
+0.81(+0.25%)
Nov 03, 2014
320.78
323.20
319.66
321.25
1,196,091
+0.17(+0.05%)
Oct 31, 2014
330.00
330.50
318.66
321.08
1,699,618
+0.08(+0.02%)
Oct 30, 2014
315.09
323.72
313.91
321.00
1,084,443
+5.94(+1.89%)
Oct 29, 2014
317.94
320.99
312.56
315.06
1,509,018
-2.97(-0.93%)
Oct 28, 2014
321.21
321.22
314.90
318.03
1,642,463
-1.95(-0.61%)
Oct 27, 2014
321.89
321.67
321.67
319.98
1,114,800
-1.69(-0.53%)
Oct 24, 2014
315.72
322.00
315.30
321.67
1,263,000
+5.61(+1.77%)
Oct 23, 2014
314.00
319.35
311.00
316.06
2,127,870
+6.99(+2.26%)
Oct 22, 2014
300.00
314.95
290.85
309.07
7,071,171
-17.70(-5.42%)
Oct 21, 2014
320.97
326.90
316.03
326.77
1,853,618
+15.36(+4.93%)
Oct 20, 2014
305.24
321.48
305.24
311.41
1,513,757
+4.70(+1.53%)
Oct 17, 2014
305.36
313.72
304.75
306.71
1,782,231
+3.97(+1.31%)
Oct 16, 2014
299.91
309.00
298.06
302.74
1,384,361
-2.95(-0.97%)
Oct 15, 2014
297.29
311.20
295.27
305.69
2,210,968
+4.11(+1.36%)
Oct 14, 2014
308.36
310.40
296.06
301.58
1,759,350
-0.16(-0.05%)
Oct 13, 2014
314.79
315.75
300.99
301.74
2,302,574
-13.40(-4.25%)
Oct 10, 2014
318.40
324.42
315.08
315.14
1,468,214
-4.05(-1.27%)
Oct 09, 2014
323.35
325.34
317.74
319.19
1,143,001
-5.40(-1.66%)
Oct 08, 2014
315.66
325.78
312.00
324.59
1,275,458
+8.67(+2.74%)
Oct 07, 2014
325.00
325.00
315.82
315.92
1,053,374
-9.15(-2.81%)
Oct 06, 2014
331.05
331.05
324.01
325.07
723,890
-2.02(-0.62%)
Oct 03, 2014
323.33
331.01
321.63
327.09
1,306,511
+7.25(+2.27%)
Oct 02, 2014
322.60
324.45
317.53
319.84
1,116,330
-3.66(-1.13%)
Oct 01, 2014
330.97
331.15
321.98
323.50
988,662
-7.31(-2.21%)
Sep 30, 2014
330.23
332.40
327.08
330.81
1,055,203
+0.65(+0.20%)
Sep 29, 2014
329.70
333.50
326.85
330.16
802,249
-3.38(-1.01%)
Sep 26, 2014
333.87
334.79
328.68
333.54
1,075,576
+0.14(+0.04%)
Sep 25, 2014
344.05
345.65
333.06
333.40
1,559,965
-12.90(-3.73%)
Sep 24, 2014
333.40
347.75
333.11
346.30
1,582,574
+14.06(+4.23%)
Sep 23, 2014
328.51
334.95
327.68
332.24
1,039,658
+2.48(+0.75%)
Sep 22, 2014
327.36
330.34
325.01
329.76
1,027,923
+0.52(+0.16%)
Sep 19, 2014
329.51
334.82
327.49
329.24
1,742,641
-0.75(-0.23%)
Sep 18, 2014
328.86
330.30
325.36
329.99
637,122
+2.41(+0.74%)
Sep 17, 2014
328.42
330.92
322.69
327.58
1,088,557
+0.70(+0.21%)
Sep 16, 2014
319.42
328.75
318.69
326.88
999,116
+6.76(+2.11%)
Sep 15, 2014
323.40
323.97
315.71
320.12
1,064,013
-3.27(-1.01%)
Sep 12, 2014
327.31
328.16
321.11
323.39
802,697
-3.72(-1.14%)
Sep 11, 2014
330.41
332.81
324.74
327.11
925,266
-4.97(-1.50%)
Sep 10, 2014
325.99
333.00
325.99
332.08
811,110
+5.25(+1.61%)
Sep 09, 2014
330.74
330.74
326.03
326.83
842,123
-4.48(-1.35%)
Sep 08, 2014
329.28
331.85
326.74
331.31
927,175
+0.83(+0.25%)
Sep 05, 2014
335.04
335.75
321.00
330.48
1,911,854
-4.35(-1.30%)
Sep 04, 2014
344.37
344.44
333.78
334.83
830,178
-9.29(-2.70%)
Sep 03, 2014
343.37
345.81
342.17
344.12
736,909
+1.44(+0.42%)
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
.