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

Regeneron Pharmaceuticals (NQ: REGN )

958.64 +1.64 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 29, 2018 343.60 349.24 343.15 344.99 1,205,708 +3.17(+0.93%)
Jun 28, 2018 336.63 343.34 332.96 341.82 948,299 +5.21(+1.55%)
Jun 27, 2018 336.69 342.66 333.00 336.61 1,501,296 +9.38(+2.87%)
Jun 26, 2018 327.89 330.25 321.77 327.23 655,049 +0.12(+0.04%)
Jun 25, 2018 328.95 332.17 321.74 327.11 574,416 -4.86(-1.46%)
Jun 22, 2018 330.05 334.52 327.20 331.97 714,858 +2.93(+0.89%)
Jun 21, 2018 336.87 336.88 323.67 329.04 1,014,087 -7.89(-2.34%)
Jun 20, 2018 327.66 338.48 327.66 336.93 1,299,480 +9.86(+3.01%)
Jun 19, 2018 314.63 327.54 312.41 327.07 1,096,399 +11.46(+3.63%)
Jun 18, 2018 312.26 316.26 309.71 315.61 622,547 +0.31(+0.10%)
Jun 15, 2018 315.67 310.36 315.30 1,034,215 -0.37(-0.12%)
Jun 14, 2018 309.94 317.82 307.58 315.67 606,885 +7.39(+2.40%)
Jun 13, 2018 310.12 313.67 307.63 308.28 465,208 -1.25(-0.40%)
Jun 12, 2018 311.71 312.42 308.84 309.53 353,560 -2.42(-0.78%)
Jun 11, 2018 308.00 313.93 306.12 311.95 535,499 +3.85(+1.25%)
Jun 08, 2018 308.22 310.62 303.52 308.10 644,261 -0.62(-0.20%)
Jun 07, 2018 315.53 317.25 305.28 308.72 829,118 -6.41(-2.03%)
Jun 06, 2018 312.89 315.68 312.01 315.13 630,038 +3.28(+1.05%)
Jun 05, 2018 310.14 315.38 306.49 311.85 714,446 -0.24(-0.08%)
Jun 04, 2018 307.64 314.79 304.96 312.09 1,153,797 +5.21(+1.70%)
Jun 01, 2018 301.34 311.36 297.78 306.88 1,012,723 +6.56(+2.18%)
May 31, 2018 301.37 304.87 297.64 300.32 663,062 -0.57(-0.19%)
May 30, 2018 297.05 301.71 294.02 300.89 775,655 +4.39(+1.48%)
May 29, 2018 291.79 298.00 291.69 296.50 737,540 +2.76(+0.94%)
May 25, 2018 293.74 293.74 293.74 0 -0.87(-0.30%)
May 24, 2018 295.58 296.92 293.35 294.61 585,364 -0.70(-0.24%)
May 23, 2018 292.29 296.26 291.10 295.31 568,677 +0.63(+0.21%)
May 22, 2018 297.88 299.71 293.53 294.68 441,936 -1.92(-0.65%)
May 21, 2018 303.75 304.31 294.18 296.60 766,724 -5.21(-1.73%)
May 18, 2018 307.85 307.85 300.00 301.81 938,286 -6.19(-2.01%)
May 17, 2018 302.57 308.50 300.40 308.00 1,229,087 +4.79(+1.58%)
May 16, 2018 300.63 306.46 297.47 303.21 667,927 +2.76(+0.92%)
May 15, 2018 306.42 306.96 299.62 300.45 819,657 -9.09(-2.94%)
May 14, 2018 307.00 310.95 302.00 309.54 1,257,994 +2.60(+0.85%)
May 11, 2018 290.44 314.84 290.44 306.94 2,944,458 +18.04(+6.24%)
May 10, 2018 285.01 289.98 282.59 288.90 720,421 +4.30(+1.51%)
May 09, 2018 285.00 288.61 281.89 284.60 764,427 -1.26(-0.44%)
May 08, 2018 290.50 292.00 284.04 285.86 749,861 -2.68(-0.93%)
May 07, 2018 293.53 294.50 286.32 288.54 1,037,874 -2.71(-0.93%)
May 04, 2018 290.16 292.91 287.55 291.25 1,398,708 -1.16(-0.40%)
May 03, 2018 297.60 307.72 288.16 292.41 1,259,323 -3.73(-1.26%)
May 02, 2018 299.92 303.55 295.75 296.14 1,035,907 -5.08(-1.69%)
May 01, 2018 302.93 303.56 294.11 301.22 1,195,324 -2.46(-0.81%)
Apr 30, 2018 311.00 311.00 298.19 303.68 1,568,904 -9.37(-2.99%)
Apr 27, 2018 317.00 317.99 299.56 313.05 2,085,581 -10.92(-3.37%)
Apr 26, 2018 318.08 327.16 316.24 323.97 803,006 +7.80(+2.47%)
Apr 25, 2018 312.00 321.23 311.04 316.17 704,447 +4.17(+1.34%)
Apr 24, 2018 317.99 318.52 310.51 312.00 752,290 -4.01(-1.27%)
Apr 23, 2018 316.03 318.48 313.81 316.01 605,769 +1.76(+0.56%)
Apr 20, 2018 316.31 318.19 311.34 314.25 688,735 -1.58(-0.50%)
Apr 19, 2018 320.51 322.69 315.37 315.83 546,117 -5.56(-1.73%)
Apr 18, 2018 323.40 323.91 320.75 321.39 405,729 -1.24(-0.38%)
Apr 17, 2018 319.65 324.76 318.98 322.63 874,466 +4.43(+1.39%)
Apr 16, 2018 324.40 324.40 317.63 318.20 816,381 -3.36(-1.04%)
Apr 13, 2018 326.86 328.59 319.26 321.56 846,108 -3.52(-1.08%)
Apr 12, 2018 323.99 327.28 323.00 325.08 575,230 +2.30(+0.71%)
Apr 11, 2018 326.07 328.55 322.28 322.78 688,028 -5.26(-1.60%)
Apr 10, 2018 322.56 328.88 321.39 328.04 559,068 +8.34(+2.61%)
Apr 09, 2018 318.65 324.29 315.37 319.70 681,336 +0.09(+0.03%)
Apr 06, 2018 324.11 326.50 316.57 319.61 1,010,194 -8.98(-2.73%)
Apr 05, 2018 339.86 339.90 325.48 328.59 841,796 -8.76(-2.60%)
Apr 04, 2018 326.65 339.10 321.61 337.35 857,531 +5.15(+1.55%)
Apr 03, 2018 330.82 332.62 320.71 332.20 815,383 +1.64(+0.50%)
Apr 02, 2018 342.45 345.49 324.76 330.56 1,317,080 -13.80(-4.01%)
Mar 29, 2018 344.36 344.36 344.36 0 +5.88(+1.74%)
Mar 28, 2018 329.80 340.40 328.50 338.48 1,037,389 +9.24(+2.81%)
Mar 27, 2018 332.65 335.70 326.94 329.24 996,284 -1.47(-0.44%)
Mar 26, 2018 325.58 331.00 317.71 330.71 733,644 +9.42(+2.93%)
Mar 23, 2018 327.52 332.32 321.20 321.29 693,314 -6.40(-1.95%)
Mar 22, 2018 331.16 336.00 327.51 327.69 608,373 -7.18(-2.14%)
Mar 21, 2018 334.09 337.61 333.16 334.87 431,281 +1.01(+0.30%)
Mar 20, 2018 338.48 339.98 330.69 333.86 690,048 -5.22(-1.54%)
Mar 19, 2018 343.00 352.59 335.63 339.08 924,039 -4.22(-1.23%)
Mar 16, 2018 336.55 345.85 333.95 343.30 1,348,905 +8.37(+2.50%)
Mar 15, 2018 341.56 341.97 334.29 334.93 569,616 -6.49(-1.90%)
Mar 14, 2018 339.71 342.62 338.16 341.42 578,148 +3.67(+1.09%)
Mar 13, 2018 344.43 346.64 335.42 337.75 851,542 -6.80(-1.97%)
Mar 12, 2018 346.00 346.73 337.42 344.55 1,234,633 +2.85(+0.83%)
Mar 09, 2018 343.58 344.79 339.48 341.70 759,694 +0.92(+0.27%)
Mar 08, 2018 334.58 341.17 332.84 340.78 832,485 +6.37(+1.90%)
Mar 07, 2018 330.33 335.04 328.28 334.41 598,608 +0.93(+0.28%)
Mar 06, 2018 335.00 337.00 328.20 333.48 716,708 -0.43(-0.13%)
Mar 05, 2018 327.97 334.15 327.97 333.91 746,199 +3.44(+1.04%)
Mar 02, 2018 321.94 333.13 321.50 330.47 909,488 +8.69(+2.70%)
Mar 01, 2018 320.35 327.38 320.23 321.78 922,596 +1.34(+0.42%)
Feb 28, 2018 321.13 324.21 318.96 320.44 812,351 -0.53(-0.17%)
Feb 27, 2018 324.96 327.87 318.50 320.97 935,123 -3.92(-1.21%)
Feb 26, 2018 324.35 326.16 320.60 324.89 552,254 +1.03(+0.32%)
Feb 23, 2018 318.06 323.90 315.15 323.86 688,703 +8.04(+2.55%)
Feb 22, 2018 317.43 320.38 315.30 315.82 803,481 -1.69(-0.53%)
Feb 21, 2018 320.55 324.66 316.17 317.51 945,068 -5.53(-1.71%)
Feb 20, 2018 331.00 332.41 322.10 323.04 825,076 -9.11(-2.74%)
Feb 16, 2018 332.15 332.15 332.15 0 -1.03(-0.31%)
Feb 15, 2018 331.91 336.04 327.51 333.18 834,397 +2.49(+0.75%)
Feb 14, 2018 321.34 330.84 313.83 330.69 1,978,826 +6.12(+1.89%)
Feb 13, 2018 340.84 340.84 322.69 324.57 1,404,613 -18.10(-5.28%)
Feb 12, 2018 339.68 350.99 334.87 342.67 1,398,200 +6.29(+1.87%)
Feb 09, 2018 327.21 339.60 314.99 336.38 2,088,286 +13.76(+4.27%)
Feb 08, 2018 342.03 352.50 322.80 322.62 1,568,222 -11.99(-3.58%)
Feb 07, 2018 338.80 339.51 331.09 334.61 1,021,033 -4.19(-1.24%)
Feb 06, 2018 328.44 339.10 319.50 338.80 1,906,573 +2.03(+0.60%)
Feb 05, 2018 346.33 350.80 332.37 336.77 1,286,010 -11.09(-3.19%)
Feb 02, 2018 345.17 353.97 340.65 347.86 1,546,555 +2.07(+0.60%)
Feb 01, 2018 366.69 370.99 345.01 345.79 2,402,884 -20.86(-5.69%)
Jan 31, 2018 379.16 379.17 366.18 366.65 848,725 -13.12(-3.45%)
Jan 30, 2018 382.80 384.22 380.01 379.77 602,922 -3.11(-0.81%)
Jan 29, 2018 373.50 385.71 371.51 382.88 1,095,241 +8.52(+2.28%)
Jan 26, 2018 392.90 393.15 371.97 374.36 1,429,581 -17.48(-4.46%)
Jan 25, 2018 386.40 396.22 384.44 391.84 869,794 +8.52(+2.22%)
Jan 24, 2018 383.10 387.71 380.00 383.32 712,736 +1.61(+0.42%)
Jan 23, 2018 374.47 383.95 373.27 381.71 822,579 +5.85(+1.56%)
Jan 22, 2018 374.44 376.01 370.62 375.86 759,286 +4.33(+1.17%)
Jan 19, 2018 372.17 376.47 370.96 371.53 665,014 +0.25(+0.07%)
Jan 18, 2018 374.21 374.71 369.03 371.28 596,362 -2.79(-0.75%)
Jan 17, 2018 373.86 378.70 370.28 374.07 738,804 +3.86(+1.04%)
Jan 16, 2018 368.92 374.81 367.35 370.21 1,001,808 +3.25(+0.89%)
Jan 12, 2018 366.96 366.96 366.96 0 -1.30(-0.35%)
Jan 11, 2018 367.00 370.09 363.01 368.26 627,663 +1.80(+0.49%)
Jan 10, 2018 365.60 366.46 805,830 -2.19(-0.59%)
Jan 09, 2018 372.61 378.58 368.12 368.65 1,206,893 -3.87(-1.04%)
Jan 08, 2018 384.40 387.33 371.26 372.52 1,117,703 -12.58(-3.27%)
Jan 05, 2018 385.85 388.79 381.95 385.10 461,928 +2.15(+0.56%)
Jan 04, 2018 394.50 394.95 382.40 382.95 649,761 -10.83(-2.75%)
Jan 03, 2018 383.14 396.78 381.14 393.78 720,536 +11.18(+2.92%)
Jan 02, 2018 379.48 381.14 377.11 382.60 621,703 +6.64(+1.77%)
Dec 29, 2017 375.96 375.96 375.96 0 -6.86(-1.79%)
Dec 28, 2017 385.27 387.12 378.89 382.82 354,936 -1.27(-0.33%)
Dec 27, 2017 387.95 389.31 382.87 384.09 409,398 -3.34(-0.86%)
Dec 26, 2017 381.18 388.00 379.29 387.43 454,498 +6.43(+1.69%)
Dec 22, 2017 383.50 385.27 377.08 381.00 413,038 -3.14(-0.82%)
Dec 21, 2017 381.85 390.55 381.18 384.14 506,164 +1.25(+0.33%)
Dec 20, 2017 385.35 387.84 381.18 382.89 516,468 -2.83(-0.73%)
Dec 19, 2017 382.62 390.42 381.48 385.72 576,622 +2.33(+0.61%)
Dec 18, 2017 390.91 390.91 382.90 383.39 623,701 -5.56(-1.43%)
Dec 15, 2017 387.19 389.59 382.00 388.95 1,271,176 +5.83(+1.52%)
Dec 14, 2017 388.06 388.81 380.75 383.12 424,546 -3.55(-0.92%)
Dec 13, 2017 382.05 389.82 380.34 386.67 569,947 +4.95(+1.30%)
Dec 12, 2017 380.65 382.47 375.50 381.72 456,416 +0.40(+0.10%)
Dec 11, 2017 383.37 387.50 379.09 381.32 512,724 +0.54(+0.14%)
Dec 08, 2017 375.52 384.07 373.00 380.78 663,918 +7.17(+1.92%)
Dec 07, 2017 375.81 379.09 371.39 373.61 513,407 -1.52(-0.41%)
Dec 06, 2017 370.38 376.98 366.66 375.13 694,407 +2.79(+0.75%)
Dec 05, 2017 378.61 385.63 371.51 372.34 792,466 -6.03(-1.59%)
Dec 04, 2017 375.50 382.52 375.50 378.37 1,075,070 +4.90(+1.31%)
Dec 01, 2017 356.37 377.40 355.03 373.47 1,819,538 +11.61(+3.21%)
Nov 30, 2017 358.57 362.50 354.73 361.86 1,221,442 +3.23(+0.90%)
Nov 29, 2017 369.60 371.39 353.14 358.63 2,652,271 -7.37(-2.01%)
Nov 28, 2017 370.78 371.76 361.33 366.00 1,531,976 -8.53(-2.28%)
Nov 27, 2017 379.00 384.00 372.74 374.53 1,194,514 -10.32(-2.68%)
Nov 24, 2017 388.40 392.99 384.25 384.85 250,593 -2.69(-0.69%)
Nov 22, 2017 384.55 388.39 384.50 387.54 367,535 +3.10(+0.81%)
Nov 21, 2017 385.00 388.22 383.30 384.44 784,720 -0.78(-0.20%)
Nov 20, 2017 391.74 393.32 383.42 385.22 845,715 -6.37(-1.63%)
Nov 17, 2017 393.08 396.36 390.52 391.59 669,073 -3.10(-0.79%)
Nov 16, 2017 386.99 395.66 381.64 394.69 665,872 +8.39(+2.17%)
Nov 15, 2017 384.87 389.03 383.81 386.30 753,795 +1.50(+0.39%)
Nov 14, 2017 392.75 395.59 383.83 384.80 1,108,542 -8.82(-2.24%)
Nov 13, 2017 398.26 402.13 391.21 393.62 1,417,478 -10.92(-2.70%)
Nov 10, 2017 405.45 405.75 398.37 404.54 771,161 -1.67(-0.41%)
Nov 09, 2017 409.44 414.02 396.53 406.21 942,527 -8.96(-2.16%)
Nov 08, 2017 418.01 432.50 405.00 415.17 1,310,373 +10.78(+2.67%)
Nov 07, 2017 407.26 411.67 401.76 404.39 785,941 -2.24(-0.55%)
Nov 06, 2017 410.01 416.89 406.50 406.63 833,660 -1.78(-0.44%)
Nov 03, 2017 400.02 408.55 400.02 408.41 896,616 +10.96(+2.76%)
Nov 02, 2017 400.00 402.99 397.00 397.45 1,453,298 +0.45(+0.11%)
Nov 01, 2017 403.81 405.50 394.56 397.00 1,161,046 -5.62(-1.40%)
Oct 31, 2017 407.40 409.94 400.19 402.62 1,051,225 -3.90(-0.96%)
Oct 30, 2017 407.53 417.22 405.00 406.52 812,649 -2.70(-0.66%)
Oct 27, 2017 413.29 416.04 406.56 409.22 1,111,591 -6.82(-1.64%)
Oct 26, 2017 416.70 420.61 412.49 416.04 852,174 -5.89(-1.40%)
Oct 25, 2017 424.53 429.73 420.51 421.93 982,153 -4.58(-1.07%)
Oct 24, 2017 435.52 436.75 425.61 426.51 701,935 -6.25(-1.44%)
Oct 23, 2017 433.27 437.90 430.05 432.76 779,201 -0.22(-0.05%)
Oct 20, 2017 430.17 435.16 427.00 432.98 990,334 -7.96(-1.81%)
Oct 19, 2017 439.59 443.00 438.00 440.94 639,283 +1.57(+0.36%)
Oct 18, 2017 443.20 444.99 435.55 439.37 548,234 -3.19(-0.72%)
Oct 17, 2017 444.41 448.57 442.01 442.56 644,310 -3.12(-0.70%)
Oct 16, 2017 444.00 453.55 443.11 445.68 508,714 +2.72(+0.61%)
Oct 13, 2017 448.50 449.74 441.04 442.96 718,075 -4.19(-0.94%)
Oct 12, 2017 454.00 454.52 444.20 447.15 704,789 -5.82(-1.28%)
Oct 11, 2017 459.80 460.85 448.71 452.97 1,197,831 -8.16(-1.77%)
Oct 10, 2017 469.56 472.31 460.66 461.13 655,749 -8.43(-1.80%)
Oct 09, 2017 472.51 473.86 466.70 469.56 482,766 -0.39(-0.08%)
Oct 06, 2017 463.39 471.00 461.91 469.95 986,046 +6.55(+1.41%)
Oct 05, 2017 455.95 477.00 451.10 463.40 1,421,624 +7.35(+1.61%)
Oct 04, 2017 454.10 458.92 450.11 456.05 611,094 +0.42(+0.09%)
Oct 03, 2017 463.04 463.04 451.26 455.63 596,853 -6.61(-1.43%)
Oct 02, 2017 448.31 465.00 445.41 462.24 1,175,826 +15.12(+3.38%)
Sep 29, 2017 435.28 450.23 435.28 447.12 909,611 +12.01(+2.76%)
Sep 28, 2017 433.29 439.04 433.29 435.11 456,629 -0.32(-0.07%)
Sep 27, 2017 437.61 432.50 435.43 499,845 +0.46(+0.11%)
Sep 26, 2017 440.40 442.80 433.31 434.97 453,376 -3.18(-0.73%)
Sep 25, 2017 431.99 442.90 431.64 438.15 834,103 +5.43(+1.25%)
Sep 22, 2017 431.12 433.77 427.04 432.72 626,312 -0.73(-0.17%)
Sep 21, 2017 435.00 438.77 429.47 433.45 556,877 -4.72(-1.08%)
Sep 20, 2017 431.64 438.44 429.55 438.17 692,588 +6.79(+1.57%)
Sep 19, 2017 433.26 434.64 426.47 431.38 699,266 -3.26(-0.75%)
Sep 18, 2017 433.48 439.02 430.05 434.64 672,287 +1.19(+0.27%)
Sep 15, 2017 442.04 442.16 432.43 433.45 1,002,422 -7.81(-1.77%)
Sep 14, 2017 436.68 443.30 429.31 441.26 987,656 +3.52(+0.80%)
Sep 13, 2017 445.00 445.00 433.16 437.74 1,062,469 -6.74(-1.52%)
Sep 12, 2017 448.12 448.12 440.00 444.48 881,128 -0.63(-0.14%)
Sep 11, 2017 451.08 454.99 441.52 445.11 1,983,017 -26.38(-5.60%)
Sep 08, 2017 473.00 479.02 470.00 471.49 761,263 -0.43(-0.09%)
Sep 07, 2017 489.00 489.00 467.00 471.92 1,554,416 -28.30(-5.66%)
Sep 06, 2017 499.69 503.33 492.87 500.22 441,614 +5.86(+1.19%)
Sep 05, 2017 499.81 503.54 489.37 494.36 657,668 -9.64(-1.91%)
Sep 01, 2017 498.24 505.49 497.09 504.00 699,890 +7.10(+1.43%)
Aug 31, 2017 488.40 502.42 484.00 496.90 872,340 +9.78(+2.01%)
Aug 30, 2017 480.51 495.85 477.97 487.12 729,375 +8.09(+1.69%)
Aug 29, 2017 476.88 481.35 473.37 479.03 546,294 -0.19(-0.04%)
Aug 28, 2017 483.92 486.35 477.78 479.22 831,156 +1.42(+0.30%)
Aug 25, 2017 485.25 487.77 477.38 477.80 531,653 -7.46(-1.54%)
Aug 24, 2017 477.27 488.82 474.39 485.26 538,991 +8.11(+1.70%)
Aug 23, 2017 475.00 480.86 472.32 477.15 410,483 -1.50(-0.31%)
Aug 22, 2017 470.00 483.00 469.20 478.65 503,575 +8.91(+1.90%)
Aug 21, 2017 467.75 472.49 467.43 469.74 510,675 +1.76(+0.38%)
Aug 18, 2017 461.90 470.86 460.56 467.98 549,722 +3.96(+0.85%)
Aug 17, 2017 469.82 470.04 461.77 464.02 711,648 -4.52(-0.96%)
Aug 16, 2017 475.58 475.58 467.24 468.54 383,329 -4.03(-0.85%)
Aug 15, 2017 473.87 475.00 470.49 472.57 378,514 -1.97(-0.42%)
Aug 14, 2017 469.97 476.80 466.99 474.54 537,421 +7.95(+1.70%)
Aug 11, 2017 462.35 467.86 459.23 466.59 495,953 +6.51(+1.41%)
Aug 10, 2017 470.48 472.46 459.14 460.08 573,729 -14.01(-2.96%)
Aug 09, 2017 469.96 478.86 465.52 474.09 979,959 +4.41(+0.94%)
Aug 08, 2017 469.18 475.25 467.35 469.68 484,690 -0.42(-0.09%)
Aug 07, 2017 468.71 471.76 462.21 470.10 499,116 +1.34(+0.29%)
Aug 04, 2017 473.23 466.66 468.76 771,168 +1.65(+0.35%)
Aug 03, 2017 498.10 498.50 463.30 467.11 1,208,711 -9.71(-2.04%)
Aug 02, 2017 470.78 477.51 468.31 476.82 956,066 +4.82(+1.02%)
Aug 01, 2017 486.60 490.17 471.26 472.00 1,282,076 -19.62(-3.99%)
Jul 31, 2017 489.67 499.14 487.13 491.62 1,008,967 -17.09(-3.36%)
Jul 28, 2017 507.01 513.42 499.04 508.71 620,107 +0.30(+0.06%)
Jul 27, 2017 515.77 517.44 503.98 508.41 958,059 -7.22(-1.40%)
Jul 26, 2017 513.77 518.57 510.00 515.63 369,478 +2.18(+0.42%)
Jul 25, 2017 523.97 526.11 510.74 513.45 596,191 -7.77(-1.49%)
Jul 24, 2017 516.94 521.77 510.70 521.22 474,355 +5.30(+1.03%)
Jul 21, 2017 518.46 522.00 513.40 515.92 617,665 -5.21(-1.00%)
Jul 20, 2017 524.89 510.00 521.13 772,154 +14.34(+2.83%)
Jul 19, 2017 504.99 509.13 501.10 506.79 850,765 +9.16(+1.84%)
Jul 18, 2017 497.64 499.98 494.37 497.63 450,891 -0.48(-0.10%)
Jul 17, 2017 508.28 509.71 496.76 498.11 620,166 -6.79(-1.34%)
Jul 14, 2017 507.40 509.57 498.65 504.90 608,260 -0.15(-0.03%)
Jul 13, 2017 496.02 509.95 492.18 505.05 790,120 +8.06(+1.62%)
Jul 12, 2017 496.20 499.32 489.09 496.99 576,678 +4.99(+1.01%)
Jul 11, 2017 498.52 502.00 489.19 492.00 829,218 -7.91(-1.58%)
Jul 10, 2017 497.61 500.74 489.33 499.91 888,378 +3.41(+0.69%)
Jul 07, 2017 497.51 506.39 493.44 496.50 729,067 +6.31(+1.29%)
Jul 06, 2017 496.35 482.51 490.19 898,606 -6.81(-1.37%)
Jul 05, 2017 490.08 499.36 489.56 497.00 822,976 +9.27(+1.90%)
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.