Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

883.20 -7.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 460.58 474.84 454.97 465.14 1,452,160 +13.32(+2.95%)
Sep 29, 2015 444.59 477.37 441.38 451.82 1,621,558 -2.16(-0.48%)
Sep 28, 2015 491.01 492.42 435.51 453.98 3,128,524 -36.69(-7.48%)
Sep 25, 2015 529.24 529.50 480.08 490.67 1,522,790 -31.33(-6.00%)
Sep 24, 2015 532.01 534.92 515.65 522.00 1,050,384 -14.50(-2.70%)
Sep 23, 2015 531.49 541.30 522.58 536.50 990,302 +6.32(+1.19%)
Sep 22, 2015 521.30 531.44 519.57 530.18 925,836 +0.80(+0.15%)
Sep 21, 2015 551.55 557.87 522.12 529.38 888,324 -20.98(-3.81%)
Sep 18, 2015 547.99 554.00 542.99 550.36 1,191,633 -0.61(-0.11%)
Sep 17, 2015 538.02 556.31 537.95 550.97 818,633 +9.98(+1.84%)
Sep 16, 2015 541.00 545.00 533.62 540.99 448,371 -0.46(-0.08%)
Sep 15, 2015 531.40 542.99 527.01 541.45 465,237 +10.05(+1.89%)
Sep 14, 2015 533.47 535.04 524.86 531.40 345,067 -1.90(-0.36%)
Sep 11, 2015 528.41 533.30 524.73 533.30 519,335 +2.08(+0.39%)
Sep 10, 2015 525.66 536.43 524.36 531.22 522,519 +3.87(+0.73%)
Sep 09, 2015 549.28 549.99 520.29 527.35 567,709 -15.41(-2.84%)
Sep 08, 2015 514.88 543.19 510.13 542.76 1,242,158 +42.77(+8.55%)
Sep 04, 2015 500.51 499.99 499.99 499.99 806,700 -8.52(-1.68%)
Sep 03, 2015 523.45 523.64 506.83 508.51 608,026 -10.27(-1.98%)
Sep 02, 2015 503.71 518.99 493.75 518.78 748,159 +22.36(+4.50%)
Sep 01, 2015 499.29 510.99 494.29 496.42 899,170 -17.08(-3.33%)
Aug 31, 2015 526.26 534.72 511.87 513.50 834,891 -23.20(-4.32%)
Aug 28, 2015 530.39 543.12 530.16 536.70 507,771 -1.30(-0.24%)
Aug 27, 2015 540.00 547.51 526.65 538.00 759,468 +2.53(+0.47%)
Aug 26, 2015 513.22 535.87 506.25 535.47 1,064,316 +36.45(+7.30%)
Aug 25, 2015 520.94 528.00 496.53 499.02 1,235,231 -5.56(-1.10%)
Aug 24, 2015 498.00 526.10 480.50 504.58 1,761,657 -22.60(-4.29%)
Aug 21, 2015 537.75 557.19 525.23 527.18 1,501,738 -19.47(-3.56%)
Aug 20, 2015 561.33 567.86 546.01 546.65 789,701 -22.26(-3.91%)
Aug 19, 2015 567.32 575.12 562.00 568.91 477,440 -0.76(-0.13%)
Aug 18, 2015 578.95 579.98 569.10 569.67 581,172 -7.09(-1.23%)
Aug 17, 2015 574.73 578.57 571.59 576.76 444,651 +0.46(+0.08%)
Aug 14, 2015 572.90 579.35 568.96 576.30 491,682 +2.20(+0.38%)
Aug 13, 2015 578.89 585.79 572.90 574.10 516,189 -5.15(-0.89%)
Aug 12, 2015 561.85 580.88 555.52 579.25 859,790 +12.26(+2.16%)
Aug 11, 2015 577.77 583.38 565.75 566.99 760,871 -14.01(-2.41%)
Aug 10, 2015 584.67 591.84 580.88 581.00 640,257 +1.96(+0.34%)
Aug 07, 2015 586.00 586.00 574.25 579.04 794,012 -3.43(-0.59%)
Aug 06, 2015 593.66 593.66 579.00 582.47 726,639 -9.93(-1.68%)
Aug 05, 2015 584.30 595.89 581.38 592.40 730,499 +11.46(+1.97%)
Aug 04, 2015 586.00 605.93 578.21 580.94 1,939,506 +26.67(+4.81%)
Aug 03, 2015 558.47 561.31 546.00 554.27 701,563 +0.61(+0.11%)
Jul 31, 2015 551.29 558.50 547.85 553.66 501,079 +6.56(+1.20%)
Jul 30, 2015 545.63 550.25 536.02 547.10 557,047 +0.83(+0.15%)
Jul 29, 2015 555.23 558.66 540.02 546.27 648,472 -6.18(-1.12%)
Jul 28, 2015 553.30 559.65 545.00 552.45 872,005 +12.42(+2.30%)
Jul 27, 2015 538.74 543.00 530.35 540.03 658,063 -1.82(-0.34%)
Jul 24, 2015 550.51 558.00 533.51 541.85 933,390 -14.76(-2.65%)
Jul 23, 2015 558.19 559.78 553.14 556.61 492,373 +0.08(+0.01%)
Jul 22, 2015 557.58 563.23 553.78 556.53 770,518 -3.47(-0.62%)
Jul 21, 2015 560.00 563.30 553.56 560.00 560,146 -1.17(-0.21%)
Jul 20, 2015 555.00 569.91 552.34 561.17 935,535 +9.19(+1.66%)
Jul 17, 2015 552.62 552.98 545.50 551.98 489,029 +0.45(+0.08%)
Jul 16, 2015 547.00 552.00 542.43 551.53 437,827 +8.15(+1.50%)
Jul 15, 2015 546.96 551.93 540.43 543.38 467,485 +0.48(+0.09%)
Jul 14, 2015 537.00 544.86 536.11 542.90 597,107 +6.69(+1.25%)
Jul 13, 2015 532.28 539.50 531.95 536.21 812,511 +10.20(+1.94%)
Jul 10, 2015 514.50 526.23 509.03 526.01 723,546 +16.98(+3.34%)
Jul 09, 2015 505.15 513.18 503.64 509.03 650,397 -0.27(-0.05%)
Jul 08, 2015 515.54 518.44 508.28 509.30 406,812 -8.31(-1.61%)
Jul 07, 2015 515.74 517.89 507.50 517.61 457,560 +5.37(+1.05%)
Jul 06, 2015 505.46 519.66 505.11 512.24 458,096 +1.16(+0.23%)
Jul 02, 2015 509.50 511.08 511.08 511.08 374,700 +4.57(+0.90%)
Jul 01, 2015 515.23 516.05 504.33 506.51 527,756 -3.62(-0.71%)
Jun 30, 2015 512.20 514.80 505.62 510.13 635,786 +5.16(+1.02%)
Jun 29, 2015 514.59 520.50 504.52 504.97 600,411 -15.66(-3.01%)
Jun 26, 2015 522.53 524.72 513.66 520.63 408,218 +1.39(+0.27%)
Jun 25, 2015 517.97 525.95 516.60 519.24 483,159 +2.65(+0.51%)
Jun 24, 2015 519.01 522.23 513.43 516.59 454,908 -4.46(-0.86%)
Jun 23, 2015 522.16 523.62 514.00 521.05 474,535 +0.34(+0.07%)
Jun 22, 2015 526.85 532.00 518.16 520.71 751,839 -1.57(-0.30%)
Jun 19, 2015 531.64 533.62 520.96 522.28 1,150,932 -5.69(-1.08%)
Jun 18, 2015 515.11 533.17 514.98 527.97 997,268 +15.08(+2.94%)
Jun 17, 2015 501.76 515.00 501.76 512.89 851,505 +11.13(+2.22%)
Jun 16, 2015 498.18 505.15 497.06 501.76 639,013 +2.70(+0.54%)
Jun 15, 2015 490.11 499.90 482.92 499.06 1,302,461 +6.77(+1.38%)
Jun 12, 2015 499.44 500.78 490.87 492.29 983,899 -8.81(-1.76%)
Jun 11, 2015 513.29 514.85 499.90 501.10 1,115,545 -11.22(-2.19%)
Jun 10, 2015 505.73 513.73 498.60 512.32 1,810,549 -13.77(-2.62%)
Jun 08, 2015 540.98 526.09 526.09 526.09 8,960 -13.31(-2.47%)
Jun 05, 2015 519.40 539.80 516.85 539.40 1,205,629 +20.78(+4.01%)
Jun 04, 2015 510.84 519.80 510.19 518.62 816,683 +4.40(+0.86%)
Jun 03, 2015 509.64 514.91 508.77 514.22 627,927 +5.32(+1.05%)
Jun 02, 2015 511.25 512.95 505.25 508.90 641,752 -4.91(-0.96%)
Jun 01, 2015 517.08 517.08 505.12 513.81 551,229 +1.25(+0.24%)
May 29, 2015 509.51 517.18 509.45 512.56 763,502 +0.44(+0.09%)
May 28, 2015 512.11 514.32 509.46 512.12 702,540 -3.25(-0.63%)
May 27, 2015 509.05 515.80 505.55 515.37 625,680 +8.74(+1.73%)
May 26, 2015 511.80 513.93 503.16 506.63 774,506 -7.25(-1.41%)
May 22, 2015 513.74 513.88 513.88 513.88 771,400 -2.12(-0.41%)
May 21, 2015 513.09 518.20 510.20 516.00 864,253 +3.23(+0.63%)
May 20, 2015 507.50 516.81 503.42 512.77 822,440 +8.62(+1.71%)
May 19, 2015 495.51 506.25 493.31 504.15 711,560 +7.41(+1.49%)
May 18, 2015 488.01 500.36 487.81 496.74 707,303 +7.73(+1.58%)
May 15, 2015 495.00 498.49 486.23 489.01 466,844 -2.42(-0.49%)
May 14, 2015 481.66 492.22 474.00 491.43 788,522 +13.97(+2.93%)
May 13, 2015 479.67 480.27 473.00 477.46 610,915 -1.94(-0.40%)
May 12, 2015 474.99 480.95 465.26 479.40 680,828 +1.84(+0.39%)
May 11, 2015 484.26 488.00 476.62 477.56 641,252 -3.73(-0.78%)
May 08, 2015 470.00 484.85 470.00 481.29 1,415,222 +12.67(+2.70%)
May 07, 2015 480.01 482.99 462.00 468.62 1,340,388 -1.39(-0.30%)
May 06, 2015 469.16 478.00 465.81 470.01 844,687 +4.51(+0.97%)
May 05, 2015 472.16 473.10 462.29 465.50 552,709 -8.67(-1.83%)
May 04, 2015 473.45 477.73 470.54 474.17 592,121 +3.01(+0.64%)
May 01, 2015 463.02 474.97 462.45 471.16 710,998 +13.70(+2.99%)
Apr 30, 2015 467.28 471.22 451.59 457.46 683,158 -12.24(-2.61%)
Apr 29, 2015 463.87 473.59 461.11 469.70 808,637 +3.36(+0.72%)
Apr 28, 2015 474.53 477.55 459.00 466.34 910,648 -7.14(-1.51%)
Apr 27, 2015 483.61 485.75 467.20 473.48 1,113,532 -6.61(-1.38%)
Apr 24, 2015 479.16 486.00 475.02 480.09 909,087 +0.01(+0.00%)
Apr 23, 2015 478.00 482.00 475.07 480.08 1,070,674 +7.45(+1.58%)
Apr 22, 2015 464.92 477.10 463.84 472.63 978,730 +9.41(+2.03%)
Apr 21, 2015 454.75 463.73 450.02 463.22 1,177,412 +10.80(+2.39%)
Apr 20, 2015 449.82 455.88 445.39 452.42 346,602 +4.90(+1.09%)
Apr 17, 2015 451.58 455.78 442.60 447.52 676,056 -9.90(-2.16%)
Apr 16, 2015 454.55 458.30 452.97 457.42 603,697 +3.53(+0.78%)
Apr 15, 2015 457.00 457.00 445.01 453.89 617,190 -1.18(-0.26%)
Apr 14, 2015 455.94 458.86 449.02 455.07 444,118 -1.91(-0.42%)
Apr 13, 2015 460.94 469.90 456.57 456.98 479,254 -4.41(-0.96%)
Apr 10, 2015 456.63 463.47 454.42 461.39 588,316 +6.35(+1.40%)
Apr 09, 2015 452.33 458.44 449.51 455.04 465,256 +1.85(+0.41%)
Apr 08, 2015 444.37 458.94 440.05 453.19 563,777 +11.54(+2.61%)
Apr 07, 2015 440.19 454.20 440.19 441.65 508,055 +1.42(+0.32%)
Apr 06, 2015 434.25 445.75 434.01 440.23 631,824 +1.96(+0.45%)
Apr 02, 2015 443.18 438.27 438.27 438.27 797,800 -2.91(-0.66%)
Apr 01, 2015 450.00 450.00 433.47 441.18 1,502,147 -10.30(-2.28%)
Mar 31, 2015 456.23 464.52 450.02 451.48 885,036 -8.30(-1.81%)
Mar 30, 2015 459.05 462.59 453.11 459.78 640,941 +5.28(+1.16%)
Mar 27, 2015 449.48 460.12 448.04 454.50 856,036 +6.12(+1.37%)
Mar 26, 2015 448.00 457.72 441.87 448.38 1,133,768 -5.62(-1.24%)
Mar 25, 2015 474.48 478.74 452.01 453.99 1,415,643 -19.75(-4.17%)
Mar 24, 2015 478.36 482.98 473.12 473.74 840,443 -4.58(-0.96%)
Mar 23, 2015 480.83 481.88 471.11 478.32 1,072,806 -10.55(-2.16%)
Mar 20, 2015 493.32 495.50 476.26 488.87 1,582,185 +2.85(+0.59%)
Mar 19, 2015 475.09 486.63 472.45 486.02 1,142,282 +13.91(+2.95%)
Mar 18, 2015 465.08 475.95 461.32 472.11 996,458 +4.31(+0.92%)
Mar 17, 2015 450.02 468.50 447.32 467.80 1,705,670 +16.03(+3.55%)
Mar 16, 2015 436.56 452.36 436.56 451.77 1,608,251 +22.39(+5.21%)
Mar 13, 2015 425.00 435.00 424.50 429.38 807,913 +4.22(+0.99%)
Mar 12, 2015 427.39 427.44 422.21 425.16 541,174 +0.61(+0.14%)
Mar 11, 2015 425.78 429.87 424.03 424.55 731,318 +1.71(+0.40%)
Mar 10, 2015 424.00 427.81 420.78 422.84 693,082 -4.03(-0.94%)
Mar 09, 2015 424.44 430.99 420.15 426.87 702,755 +4.74(+1.12%)
Mar 06, 2015 428.67 431.69 421.15 422.13 744,591 -6.82(-1.59%)
Mar 05, 2015 414.93 430.67 414.21 428.95 1,166,024 +15.91(+3.85%)
Mar 04, 2015 409.17 415.88 408.21 413.04 590,916 +0.54(+0.13%)
Mar 03, 2015 418.58 418.58 408.62 412.50 587,215 -5.94(-1.42%)
Mar 02, 2015 416.28 419.60 414.17 418.44 614,013 +4.60(+1.11%)
Feb 27, 2015 421.04 421.07 411.04 413.84 811,008 -6.03(-1.44%)
Feb 26, 2015 425.00 427.93 416.20 419.87 691,046 -3.17(-0.75%)
Feb 25, 2015 420.16 427.00 417.00 423.04 764,900 +2.40(+0.57%)
Feb 24, 2015 426.36 426.55 415.77 420.64 722,941 -4.47(-1.05%)
Feb 23, 2015 423.92 432.38 423.50 425.11 865,689 +1.33(+0.31%)
Feb 20, 2015 425.00 428.23 421.16 423.78 887,188 -2.82(-0.66%)
Feb 19, 2015 408.50 428.47 407.49 426.60 1,451,021 +20.80(+5.13%)
Feb 18, 2015 404.48 408.41 400.51 405.80 479,517 +1.62(+0.40%)
Feb 17, 2015 402.00 406.50 400.75 404.18 731,899 +1.78(+0.44%)
Feb 13, 2015 404.54 402.40 402.40 402.40 802,700 +0.66(+0.16%)
Feb 12, 2015 401.00 405.20 396.62 401.74 661,395 +2.75(+0.69%)
Feb 11, 2015 399.50 406.90 398.81 398.99 690,341 -1.72(-0.43%)
Feb 10, 2015 402.65 407.76 394.01 400.71 1,580,498 +0.99(+0.25%)
Feb 09, 2015 407.55 409.15 397.70 399.72 1,023,175 -7.14(-1.75%)
Feb 06, 2015 413.47 414.47 405.26 406.86 625,601 -7.01(-1.69%)
Feb 05, 2015 403.55 415.47 403.17 413.87 760,966 +12.51(+3.12%)
Feb 04, 2015 400.47 407.89 393.00 401.36 1,195,091 -7.84(-1.92%)
Feb 03, 2015 416.52 416.52 398.71 409.20 933,099 -3.89(-0.94%)
Feb 02, 2015 419.79 420.99 407.64 413.09 637,727 -3.57(-0.86%)
Jan 30, 2015 410.88 424.74 410.60 416.66 1,060,028 +2.02(+0.49%)
Jan 29, 2015 408.68 415.50 401.17 414.64 583,220 +6.64(+1.63%)
Jan 28, 2015 417.64 420.60 407.50 408.00 641,133 -7.74(-1.86%)
Jan 27, 2015 417.23 422.07 415.01 415.74 704,767 -8.03(-1.89%)
Jan 26, 2015 419.91 427.45 417.01 423.77 453,834 +3.56(+0.85%)
Jan 23, 2015 421.06 422.91 414.59 420.21 388,320 -0.60(-0.14%)
Jan 22, 2015 418.97 421.29 406.50 420.81 590,814 +2.70(+0.65%)
Jan 21, 2015 418.15 423.91 412.01 418.11 687,361 -3.00(-0.71%)
Jan 20, 2015 410.78 422.53 405.14 421.11 802,983 +12.42(+3.04%)
Jan 16, 2015 398.18 409.70 395.66 408.69 1,037,076 +11.57(+2.91%)
Jan 15, 2015 405.48 407.22 395.56 397.12 982,949 -7.19(-1.78%)
Jan 14, 2015 403.12 408.52 401.42 404.31 968,997 -2.18(-0.54%)
Jan 13, 2015 417.73 425.49 402.52 406.49 1,439,114 -6.84(-1.65%)
Jan 12, 2015 414.02 419.44 413.11 413.33 665,544 +2.29(+0.56%)
Jan 09, 2015 409.78 419.19 404.16 411.04 1,207,633 +7.79(+1.93%)
Jan 08, 2015 411.57 412.99 401.16 403.25 1,187,974 -4.47(-1.10%)
Jan 07, 2015 402.79 408.68 398.50 407.72 880,477 +10.83(+2.73%)
Jan 06, 2015 414.39 420.75 396.55 396.89 1,262,291 -15.58(-3.78%)
Jan 05, 2015 414.26 419.41 409.04 412.47 883,074 +2.31(+0.56%)
Jan 02, 2015 413.90 419.15 407.50 410.16 769,100 -0.09(-0.02%)
Dec 31, 2014 410.57 410.25 410.25 410.25 759,900 +1.91(+0.47%)
Dec 30, 2014 413.63 416.98 406.51 408.34 464,723 -5.53(-1.34%)
Dec 29, 2014 412.82 414.96 405.36 413.87 652,870 +0.39(+0.09%)
Dec 26, 2014 403.45 414.84 402.12 413.48 722,479 +13.36(+3.34%)
Dec 24, 2014 392.60 400.12 400.12 400.12 641,600 +6.07(+1.54%)
Dec 23, 2014 410.38 410.96 383.87 394.05 2,134,440 -18.92(-4.58%)
Dec 22, 2014 421.00 422.80 410.15 412.97 856,689 -14.67(-3.43%)
Dec 19, 2014 423.13 432.46 420.53 427.64 1,386,871 +3.85(+0.91%)
Dec 18, 2014 415.49 424.44 412.40 423.79 733,048 +12.80(+3.11%)
Dec 17, 2014 398.40 411.57 396.13 410.99 674,501 +14.86(+3.75%)
Dec 16, 2014 394.74 411.16 388.16 396.13 928,160 -4.88(-1.22%)
Dec 15, 2014 419.95 421.89 397.81 401.01 1,027,079 -15.43(-3.71%)
Dec 12, 2014 420.18 427.10 416.00 416.44 576,815 -7.91(-1.86%)
Dec 11, 2014 425.69 432.22 423.52 424.35 500,957 +1.42(+0.34%)
Dec 10, 2014 433.15 435.78 421.26 422.93 569,930 -9.74(-2.25%)
Dec 09, 2014 428.27 436.08 425.42 432.67 870,432 -2.28(-0.52%)
Dec 08, 2014 423.40 437.64 421.83 434.95 580,009 +11.72(+2.77%)
Dec 05, 2014 424.77 424.99 420.86 423.23 453,289 +0.02(+0.00%)
Dec 04, 2014 423.43 427.78 420.74 423.21 657,312 -1.20(-0.28%)
Dec 03, 2014 422.22 425.28 415.52 424.41 488,825 +3.17(+0.75%)
Dec 02, 2014 411.00 422.82 409.90 421.24 686,974 +12.52(+3.06%)
Dec 01, 2014 413.98 414.80 407.99 408.72 638,758 -7.39(-1.78%)
Nov 28, 2014 416.00 418.00 414.54 416.11 336,865 +0.27(+0.06%)
Nov 26, 2014 413.93 415.84 415.84 415.84 443,700 +2.84(+0.69%)
Nov 25, 2014 416.37 416.49 408.48 413.00 818,287 +3.25(+0.79%)
Nov 24, 2014 405.66 411.97 405.28 409.75 651,889 +4.50(+1.11%)
Nov 21, 2014 415.27 416.00 403.29 405.25 890,661 -0.75(-0.18%)
Nov 20, 2014 413.21 417.86 405.96 406.00 645,820 -9.25(-2.23%)
Nov 19, 2014 411.36 419.27 408.36 415.25 631,129 +2.03(+0.49%)
Nov 18, 2014 399.99 414.67 399.18 413.22 977,748 +13.57(+3.40%)
Nov 17, 2014 396.03 408.29 395.20 399.65 887,704 +4.45(+1.13%)
Nov 14, 2014 402.42 402.87 392.31 395.20 789,852 -7.43(-1.85%)
Nov 13, 2014 400.00 402.80 395.10 402.63 703,700 +1.52(+0.38%)
Nov 12, 2014 396.20 402.05 395.81 401.11 623,447 +2.75(+0.69%)
Nov 11, 2014 390.09 400.00 387.19 398.36 1,156,922 +12.39(+3.21%)
Nov 10, 2014 379.50 386.86 376.54 385.97 541,053 +8.13(+2.15%)
Nov 07, 2014 378.24 381.00 374.68 377.84 622,172 +0.90(+0.24%)
Nov 06, 2014 371.01 377.45 367.77 376.94 698,988 +8.43(+2.29%)
Nov 05, 2014 375.16 377.99 365.25 368.51 888,398 -3.88(-1.04%)
Nov 04, 2014 372.12 384.43 368.45 372.39 1,848,195 -22.87(-5.79%)
Nov 03, 2014 395.27 397.98 389.12 395.26 854,625 +1.54(+0.39%)
Oct 31, 2014 400.15 400.87 391.20 393.72 663,153 +0.92(+0.23%)
Oct 30, 2014 386.29 394.64 386.27 392.80 709,185 +5.10(+1.32%)
Oct 29, 2014 397.00 397.89 385.02 387.70 1,056,233 -10.19(-2.56%)
Oct 28, 2014 408.35 410.19 397.12 397.89 1,028,370 -9.27(-2.28%)
Oct 27, 2014 402.10 407.88 402.50 407.16 559,895 +4.66(+1.16%)
Oct 24, 2014 396.00 404.60 393.21 402.50 822,488 +8.54(+2.17%)
Oct 23, 2014 387.00 397.35 386.50 393.96 870,253 +9.50(+2.47%)
Oct 22, 2014 380.06 384.85 373.34 384.46 1,025,800 +3.45(+0.91%)
Oct 21, 2014 370.64 381.03 366.14 381.01 1,051,299 +14.88(+4.07%)
Oct 20, 2014 367.79 368.44 360.10 366.12 1,147,170 -3.51(-0.95%)
Oct 17, 2014 366.99 376.88 362.02 369.64 2,471,408 +28.93(+8.49%)
Oct 16, 2014 326.50 344.48 326.09 340.71 937,848 +5.96(+1.78%)
Oct 15, 2014 324.00 337.03 320.06 334.75 1,238,105 +6.68(+2.04%)
Oct 14, 2014 334.09 335.66 326.27 328.07 1,155,200 -4.03(-1.21%)
Oct 13, 2014 341.89 344.98 330.89 332.10 869,101 -11.41(-3.32%)
Oct 10, 2014 353.38 357.75 343.28 343.51 753,410 -11.53(-3.25%)
Oct 09, 2014 361.24 361.26 352.00 355.04 648,881 -5.11(-1.42%)
Oct 08, 2014 353.83 361.07 350.79 360.15 742,149 +5.94(+1.68%)
Oct 07, 2014 356.99 359.68 353.10 354.21 591,700 -4.98(-1.39%)
Oct 06, 2014 363.48 365.00 356.60 359.19 452,952 -2.41(-0.67%)
Oct 03, 2014 355.54 362.46 355.54 361.60 758,083 +7.91(+2.24%)
Oct 02, 2014 355.79 358.25 353.05 353.69 666,295 -1.92(-0.54%)
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.