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
Alexion Pharmaceuticals
(NQ:
ALXN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2009
35.20
35.33
33.39
33.42
1,122,361
-1.63(-4.65%)
Apr 29, 2009
34.97
35.46
34.64
35.05
1,180,067
+0.16(+0.46%)
Apr 28, 2009
33.49
35.27
33.49
34.89
955,075
+1.13(+3.35%)
Apr 27, 2009
33.68
34.66
33.42
33.76
1,360,241
-0.43(-1.26%)
Apr 24, 2009
34.55
35.45
34.02
34.19
1,828,640
-0.80(-2.29%)
Apr 23, 2009
33.75
35.15
32.88
34.99
3,779,746
-0.32(-0.91%)
Apr 22, 2009
35.03
36.16
34.86
35.31
1,497,806
+1.33(+3.91%)
Apr 21, 2009
34.25
34.42
33.39
33.98
1,376,276
-0.32(-0.93%)
Apr 20, 2009
34.40
35.27
34.23
34.30
934,474
-0.64(-1.83%)
Apr 17, 2009
34.34
35.39
34.34
34.94
1,184,201
+0.12(+0.34%)
Apr 16, 2009
34.76
35.16
34.31
34.82
801,036
+0.11(+0.32%)
Apr 15, 2009
35.27
35.40
34.15
34.71
1,138,153
-0.88(-2.47%)
Apr 14, 2009
37.20
37.20
35.30
35.59
693,143
-1.60(-4.30%)
Apr 13, 2009
36.87
37.65
36.85
37.19
464,410
+0.04(+0.11%)
Apr 09, 2009
36.51
37.49
36.19
37.15
1,281,571
+0.97(+2.68%)
Apr 08, 2009
35.38
36.22
34.94
36.18
597,209
+0.89(+2.52%)
Apr 07, 2009
36.31
36.63
35.29
35.29
731,212
-1.41(-3.84%)
Apr 06, 2009
37.23
37.23
36.20
36.70
922,531
-1.06(-2.81%)
Apr 03, 2009
37.55
37.90
37.16
37.76
502,638
+0.25(+0.67%)
Apr 02, 2009
37.65
38.32
37.23
37.51
1,193,210
+0.57(+1.54%)
Apr 01, 2009
36.91
37.02
35.39
36.94
1,795,427
-0.72(-1.91%)
Mar 31, 2009
38.77
39.19
37.44
37.66
1,165,353
-0.59(-1.54%)
Mar 30, 2009
37.90
38.37
36.87
38.25
590,583
-1.15(-2.92%)
Mar 26, 2009
38.30
39.51
37.43
39.40
947,111
+1.45(+3.82%)
Mar 25, 2009
37.95
38.84
36.60
37.95
692,983
+0.16(+0.42%)
Mar 24, 2009
38.42
38.89
37.58
37.79
464,325
-1.00(-2.58%)
Mar 23, 2009
38.33
39.29
37.41
38.79
1,270,642
+1.69(+4.56%)
Mar 20, 2009
38.37
38.50
37.10
37.10
1,294,869
-0.92(-2.42%)
Mar 19, 2009
37.10
38.30
36.50
38.02
1,326,815
+1.52(+4.16%)
Mar 18, 2009
35.97
37.92
35.76
36.50
1,326,946
+0.50(+1.39%)
Mar 17, 2009
34.50
36.00
34.24
36.00
712,720
+1.45(+4.20%)
Mar 16, 2009
35.55
35.55
34.34
34.55
568,545
-0.82(-2.32%)
Mar 13, 2009
34.76
35.76
34.33
35.37
807,721
+0.66(+1.90%)
Mar 12, 2009
32.44
34.80
31.51
34.71
1,410,524
+3.04(+9.60%)
Mar 11, 2009
33.31
34.54
30.78
31.67
1,870,786
-1.56(-4.69%)
Mar 10, 2009
32.09
33.62
31.98
33.23
1,142,968
+1.58(+4.99%)
Mar 09, 2009
32.11
33.21
31.38
31.65
1,385,364
-0.63(-1.95%)
Mar 06, 2009
32.37
32.80
31.56
32.28
754,451
+0.24(+0.75%)
Mar 05, 2009
33.57
33.68
31.94
32.04
778,565
-1.90(-5.60%)
Mar 04, 2009
33.06
34.73
32.60
33.94
1,189,439
+1.88(+5.86%)
Mar 02, 2009
34.00
34.30
31.95
32.06
1,337,474
-2.14(-6.26%)
Feb 27, 2009
36.00
36.29
33.92
34.20
2,035,194
-2.78(-7.52%)
Feb 26, 2009
38.10
39.63
36.70
36.98
1,595,232
-0.70(-1.86%)
Feb 25, 2009
37.71
38.85
37.29
37.68
774,317
-0.20(-0.53%)
Feb 24, 2009
36.58
38.10
36.07
37.88
935,128
+1.73(+4.79%)
Feb 23, 2009
38.18
38.61
36.12
36.15
921,697
-1.83(-4.82%)
Feb 20, 2009
37.77
38.36
36.98
37.98
936,934
-0.44(-1.15%)
Feb 19, 2009
39.57
39.98
38.25
38.42
843,310
-1.15(-2.91%)
Feb 18, 2009
40.00
40.01
38.95
39.57
990,358
+0.15(+0.38%)
Feb 17, 2009
39.61
39.89
38.65
39.42
1,254,689
-0.49(-1.23%)
Feb 13, 2009
40.11
40.59
39.61
39.91
979,999
-0.26(-0.65%)
Feb 12, 2009
39.52
40.38
35.91
40.17
3,112,471
+3.29(+8.92%)
Feb 11, 2009
37.20
37.50
35.96
36.88
1,283,559
-0.06(-0.16%)
Feb 10, 2009
38.43
38.48
36.74
36.94
1,011,787
-1.24(-3.25%)
Feb 09, 2009
38.78
38.89
37.69
38.18
834,341
-0.25(-0.65%)
Feb 06, 2009
39.11
39.79
37.98
38.43
907,329
-0.75(-1.91%)
Feb 05, 2009
37.48
39.55
37.25
39.18
1,046,644
+1.36(+3.60%)
Feb 04, 2009
37.19
38.78
37.05
37.82
858,464
+0.52(+1.39%)
Feb 03, 2009
36.95
37.52
36.44
37.30
742,645
+0.44(+1.19%)
Feb 02, 2009
36.48
37.27
36.29
36.86
623,302
-0.01(-0.03%)
Jan 30, 2009
36.78
37.65
36.38
36.87
757,423
+0.50(+1.37%)
Jan 29, 2009
35.65
37.38
35.52
36.37
589,472
+0.54(+1.51%)
Jan 28, 2009
35.74
36.57
35.58
35.83
1,037,107
+0.69(+1.96%)
Jan 27, 2009
35.93
36.19
35.00
35.14
792,297
-0.81(-2.25%)
Jan 26, 2009
36.53
36.70
35.52
35.95
750,401
-0.42(-1.15%)
Jan 23, 2009
36.86
37.00
35.87
36.37
792,727
-0.90(-2.41%)
Jan 22, 2009
36.58
37.79
36.37
37.27
999,749
-0.08(-0.21%)
Jan 21, 2009
36.10
37.50
35.75
37.35
3,761,998
+1.56(+4.36%)
Jan 20, 2009
37.05
37.48
35.74
35.79
963,706
-1.71(-4.56%)
Jan 16, 2009
37.27
37.55
36.72
37.50
702,351
+0.46(+1.24%)
Jan 15, 2009
36.35
37.10
35.44
37.04
710,046
+0.65(+1.79%)
Jan 14, 2009
36.99
37.57
36.10
36.39
1,091,161
-0.62(-1.68%)
Jan 13, 2009
34.40
37.37
34.31
37.01
1,271,393
+2.70(+7.87%)
Jan 12, 2009
34.21
35.02
34.04
34.31
808,504
+0.16(+0.47%)
Jan 09, 2009
36.11
36.11
34.09
34.15
945,495
-2.07(-5.72%)
Jan 08, 2009
35.62
36.46
35.61
36.22
537,088
+0.42(+1.17%)
Jan 07, 2009
36.21
37.13
35.14
35.80
979,132
-1.02(-2.77%)
Jan 06, 2009
37.33
37.99
36.65
36.82
640,628
-0.18(-0.49%)
Jan 05, 2009
36.29
37.27
35.89
37.00
578,628
+0.87(+2.41%)
Jan 02, 2009
35.41
36.43
35.41
36.13
466,705
-0.06(-0.17%)
Dec 31, 2008
34.58
36.33
34.58
36.19
752,807
+1.74(+5.05%)
Dec 30, 2008
34.26
34.68
33.55
34.45
346,943
+0.52(+1.53%)
Dec 29, 2008
34.61
34.66
33.71
33.93
528,775
-0.67(-1.94%)
Dec 26, 2008
34.27
34.78
34.12
34.60
169,504
+0.49(+1.44%)
Dec 24, 2008
34.12
34.43
33.75
34.11
116,171
-0.06(-0.18%)
Dec 23, 2008
34.79
35.05
33.80
34.17
760,668
-0.45(-1.30%)
Dec 22, 2008
36.43
36.43
33.57
34.62
601,978
-0.86(-2.42%)
Dec 19, 2008
35.25
35.85
34.49
35.48
989,001
+0.62(+1.78%)
Dec 18, 2008
35.27
36.00
34.46
34.86
540,671
-0.29(-0.83%)
Dec 17, 2008
33.98
36.10
33.75
35.15
831,820
+0.84(+2.45%)
Dec 16, 2008
32.50
34.39
31.47
34.31
884,422
+2.48(+7.79%)
Dec 15, 2008
33.00
33.14
31.40
31.83
751,497
-1.08(-3.28%)
Dec 12, 2008
32.34
33.37
31.77
32.91
892,817
+0.00(+0.00%)
Dec 11, 2008
33.15
34.42
32.54
32.91
500,731
-0.54(-1.61%)
Dec 10, 2008
33.63
34.27
32.88
33.45
504,773
+0.15(+0.45%)
Dec 09, 2008
34.05
34.78
32.81
33.30
906,906
-1.07(-3.11%)
Dec 08, 2008
33.85
35.42
32.42
34.37
1,824,259
+1.09(+3.28%)
Dec 05, 2008
31.38
33.28
30.15
33.28
1,094,299
+1.38(+4.33%)
Dec 04, 2008
30.79
32.23
30.21
31.90
1,134,151
+0.88(+2.84%)
Dec 03, 2008
30.70
32.29
30.06
31.02
1,133,545
-0.42(-1.34%)
Dec 02, 2008
31.77
31.98
30.00
31.44
1,217,782
+0.29(+0.93%)
Dec 01, 2008
32.84
34.99
31.01
31.15
923,575
-2.51(-7.46%)
Nov 28, 2008
33.58
33.95
31.75
33.66
431,910
-0.30(-0.88%)
Nov 26, 2008
32.10
34.01
32.10
33.96
892,121
+1.02(+3.10%)
Nov 25, 2008
34.00
34.26
32.74
32.94
4,051,174
-0.34(-1.02%)
Nov 24, 2008
31.43
33.36
30.12
33.28
2,024,029
+2.28(+7.35%)
Nov 21, 2008
34.33
35.17
28.16
31.00
3,917,648
-3.43(-9.96%)
Nov 20, 2008
37.34
38.57
33.19
34.43
2,301,014
-3.16(-8.41%)
Nov 19, 2008
39.41
40.26
37.54
37.59
804,544
-1.92(-4.86%)
Nov 18, 2008
39.72
41.37
38.08
39.51
1,077,163
-0.18(-0.45%)
Nov 17, 2008
38.09
40.23
37.68
39.69
1,062,015
+1.45(+3.79%)
Nov 14, 2008
38.83
39.79
38.16
38.24
929,200
-1.11(-2.82%)
Nov 13, 2008
38.10
39.41
35.50
39.35
2,086,881
+1.38(+3.63%)
Nov 12, 2008
40.08
41.35
37.80
37.97
945,765
-2.73(-6.71%)
Nov 11, 2008
41.47
42.50
39.95
40.70
640,506
-1.05(-2.51%)
Nov 10, 2008
41.00
42.23
41.00
41.75
583,856
+0.75(+1.83%)
Nov 07, 2008
39.55
41.29
38.54
41.00
637,348
+1.83(+4.67%)
Nov 06, 2008
39.04
40.25
38.95
39.17
663,448
-0.31(-0.79%)
Nov 05, 2008
41.52
41.83
39.27
39.48
923,131
-2.56(-6.09%)
Nov 04, 2008
41.64
43.00
41.26
42.04
1,136,296
+1.36(+3.34%)
Nov 03, 2008
41.41
41.84
39.92
40.68
695,869
-0.07(-0.17%)
Oct 31, 2008
40.37
41.77
39.78
40.75
927,542
+0.26(+0.64%)
Oct 30, 2008
39.48
40.58
38.98
40.49
752,126
+1.98(+5.14%)
Oct 29, 2008
37.03
39.92
35.87
38.51
1,500,196
+1.64(+4.45%)
Oct 28, 2008
36.84
37.67
33.50
36.87
1,566,216
+0.75(+2.08%)
Oct 27, 2008
36.63
37.62
35.83
36.12
780,417
-1.21(-3.24%)
Oct 24, 2008
37.20
38.21
36.20
37.33
1,276,203
-2.27(-5.73%)
Oct 23, 2008
40.71
42.00
37.09
39.60
2,863,636
-0.06(-0.15%)
Oct 22, 2008
40.04
40.36
37.78
39.66
1,899,613
-1.34(-3.27%)
Oct 21, 2008
41.41
42.83
40.51
41.00
802,359
-0.90(-2.15%)
Oct 20, 2008
41.65
43.29
40.84
41.90
1,072,796
+0.87(+2.12%)
Oct 17, 2008
37.54
41.39
36.86
41.03
2,060,727
+2.25(+5.80%)
Oct 16, 2008
35.86
38.87
34.65
38.78
1,362,002
+2.72(+7.54%)
Oct 15, 2008
37.20
38.00
35.45
36.06
955,726
-1.47(-3.92%)
Oct 14, 2008
39.50
40.00
37.03
37.53
1,155,359
-1.36(-3.50%)
Oct 13, 2008
34.75
38.95
34.75
38.89
1,638,064
+4.68(+13.68%)
Oct 10, 2008
35.26
36.47
33.00
34.21
2,277,326
-2.26(-6.20%)
Oct 09, 2008
40.03
40.96
36.15
36.47
1,277,927
-2.84(-7.22%)
Oct 08, 2008
38.53
41.00
37.09
39.31
1,360,776
+0.32(+0.82%)
Oct 07, 2008
39.15
39.85
38.07
38.99
1,215,313
+0.30(+0.78%)
Oct 06, 2008
38.33
39.75
35.42
38.69
1,785,475
-0.33(-0.85%)
Oct 03, 2008
39.15
40.69
38.31
39.02
837,866
+0.26(+0.67%)
Oct 02, 2008
39.00
39.78
38.57
38.76
1,452,015
-0.40(-1.02%)
Oct 01, 2008
39.08
39.46
38.34
39.16
1,111,169
-0.14(-0.36%)
Sep 30, 2008
39.29
39.58
38.25
39.30
1,094,356
-0.02(-0.05%)
Sep 29, 2008
42.00
42.18
38.00
39.32
1,322,761
-3.00(-7.09%)
Sep 26, 2008
42.44
44.17
41.25
42.32
1,508,196
-0.60(-1.40%)
Sep 25, 2008
42.85
43.47
42.05
42.92
828,236
+1.07(+2.56%)
Sep 24, 2008
42.20
42.94
40.99
41.85
1,117,017
+1.14(+2.80%)
Sep 23, 2008
40.60
41.31
39.51
40.71
890,413
+0.29(+0.72%)
Sep 22, 2008
41.00
43.31
40.11
40.42
1,648,143
-0.70(-1.70%)
Sep 19, 2008
43.59
45.21
41.12
41.12
3,154,742
+0.82(+2.03%)
Sep 18, 2008
38.00
40.96
35.92
40.30
3,217,337
+3.05(+8.19%)
Sep 17, 2008
40.57
41.92
37.19
37.25
2,471,783
-4.25(-10.24%)
Sep 16, 2008
39.35
41.90
38.44
41.50
1,637,129
+1.76(+4.43%)
Sep 15, 2008
40.91
41.48
39.50
39.74
1,018,634
-1.79(-4.31%)
Sep 12, 2008
42.01
42.14
41.11
41.53
780,145
-0.48(-1.14%)
Sep 11, 2008
40.40
42.13
40.00
42.01
975,289
+1.23(+3.02%)
Sep 10, 2008
40.96
41.32
40.54
40.78
898,751
+0.09(+0.22%)
Sep 09, 2008
42.76
43.00
40.64
40.69
1,298,331
-2.07(-4.84%)
Sep 08, 2008
42.81
43.53
41.77
42.76
1,132,925
+0.96(+2.30%)
Sep 05, 2008
43.15
43.23
41.46
41.80
2,095,065
-1.96(-4.48%)
Sep 04, 2008
45.82
46.30
43.68
43.76
986,096
-2.24(-4.87%)
Sep 03, 2008
45.07
46.77
45.03
46.00
896,970
+0.82(+1.81%)
Sep 02, 2008
45.64
46.00
44.88
45.18
1,111,279
+0.10(+0.22%)
Aug 29, 2008
44.81
45.21
44.58
45.08
547,439
+0.09(+0.20%)
Aug 28, 2008
43.91
45.33
43.66
44.99
1,000,309
+0.98(+2.23%)
Aug 27, 2008
43.46
44.07
43.26
44.01
887,327
+0.80(+1.85%)
Aug 26, 2008
43.94
44.17
42.71
43.21
939,318
-0.43(-0.99%)
Aug 25, 2008
43.92
44.88
42.17
43.64
992,789
-44.15(-50.29%)
Aug 22, 2008
87.65
89.08
87.57
87.79
4,637,600
-0.21(-0.24%)
Aug 21, 2008
89.26
90.30
86.17
88.00
1,217,480
-1.74(-1.94%)
Aug 20, 2008
90.67
91.28
88.58
89.74
1,115,487
-0.76(-0.84%)
Aug 19, 2008
90.36
91.69
89.04
90.50
1,272,747
-0.66(-0.72%)
Aug 18, 2008
92.50
93.47
90.50
91.16
698,543
-1.61(-1.74%)
Aug 15, 2008
95.35
95.79
92.48
92.77
1,000,180
-1.63(-1.73%)
Aug 14, 2008
95.63
95.91
92.30
94.40
1,075,779
-0.31(-0.33%)
Aug 13, 2008
93.02
95.83
92.30
94.71
988,857
+1.71(+1.84%)
Aug 12, 2008
95.00
95.25
92.41
93.00
683,849
-2.01(-2.12%)
Aug 11, 2008
92.55
95.19
91.78
95.01
784,740
+2.58(+2.79%)
Aug 08, 2008
90.00
92.56
89.82
92.43
774,241
+2.11(+2.34%)
Aug 07, 2008
93.98
95.27
89.71
90.32
999,861
-2.69(-2.89%)
Aug 06, 2008
92.44
93.39
91.73
93.01
771,274
+0.51(+0.55%)
Aug 05, 2008
92.27
92.98
91.00
92.50
961,176
+0.63(+0.69%)
Aug 04, 2008
91.85
92.23
90.56
91.87
1,095,792
-0.35(-0.38%)
Aug 01, 2008
94.00
94.00
90.50
92.22
1,153,567
-1.53(-1.63%)
Jul 31, 2008
88.74
94.91
86.38
93.75
2,854,179
+3.80(+4.22%)
Jul 30, 2008
87.62
93.00
87.62
89.95
2,260,697
+3.18(+3.66%)
Jul 29, 2008
85.37
89.67
84.75
86.77
3,171,418
+6.82(+8.53%)
Jul 28, 2008
81.25
81.96
78.90
79.95
795,596
-1.04(-1.28%)
Jul 25, 2008
77.44
82.00
76.86
80.99
986,688
+4.65(+6.09%)
Jul 24, 2008
77.44
77.44
75.92
76.34
504,440
-0.94(-1.22%)
Jul 23, 2008
79.87
80.00
76.97
77.28
687,673
-2.33(-2.93%)
Jul 22, 2008
77.73
80.15
77.73
79.61
894,294
+1.80(+2.31%)
Jul 21, 2008
74.99
78.29
74.88
77.81
578,733
+2.96(+3.95%)
Jul 18, 2008
76.67
77.05
73.51
74.85
518,425
-1.87(-2.44%)
Jul 17, 2008
79.50
79.67
75.11
76.72
1,256,427
-2.33(-2.95%)
Jul 16, 2008
77.16
79.54
77.12
79.05
741,403
+1.89(+2.45%)
Jul 15, 2008
74.22
77.27
74.15
77.16
595,008
+2.35(+3.14%)
Jul 14, 2008
76.48
77.00
74.46
74.81
503,664
-1.09(-1.44%)
Jul 11, 2008
74.71
76.59
74.68
75.90
467,392
+0.32(+0.42%)
Jul 10, 2008
75.75
76.98
74.71
75.58
428,924
-0.12(-0.16%)
Jul 09, 2008
76.38
77.46
75.41
75.70
619,036
-0.52(-0.68%)
Jul 08, 2008
73.59
76.31
73.32
76.22
596,884
+2.90(+3.96%)
Jul 07, 2008
73.95
74.99
72.34
73.32
425,849
-0.04(-0.05%)
Jul 04, 2008
74.37
74.37
72.35
73.36
424,499
+0.00(+0.00%)
Jul 03, 2008
74.37
74.37
72.35
73.36
424,499
-0.69(-0.93%)
Jul 02, 2008
74.58
76.00
73.82
74.05
1,260,241
-0.51(-0.68%)
Jul 01, 2008
72.25
74.56
71.45
74.56
1,228,806
+2.06(+2.84%)
Jun 30, 2008
72.97
73.89
72.09
72.50
451,108
-0.29(-0.40%)
Jun 27, 2008
71.44
73.39
71.18
72.79
1,023,726
+1.33(+1.86%)
Jun 26, 2008
70.89
71.99
70.49
71.46
391,649
-0.02(-0.03%)
Jun 25, 2008
69.19
72.10
69.19
71.48
1,167,271
+2.21(+3.19%)
Jun 24, 2008
68.49
69.74
68.49
69.27
389,401
+0.18(+0.26%)
Jun 23, 2008
69.20
70.91
69.01
69.09
517,002
+0.30(+0.44%)
Jun 20, 2008
68.82
69.36
67.40
68.79
614,612
-0.59(-0.85%)
Jun 19, 2008
68.75
69.39
66.85
69.38
722,675
+0.63(+0.92%)
Jun 18, 2008
68.45
69.24
68.01
68.75
343,214
-0.28(-0.41%)
Jun 17, 2008
70.56
70.56
68.88
69.03
317,935
-1.45(-2.06%)
Jun 16, 2008
69.45
70.98
68.83
70.48
325,539
+0.63(+0.90%)
Jun 13, 2008
68.29
70.58
67.66
69.85
560,333
+2.20(+3.25%)
Jun 12, 2008
69.35
69.81
67.26
67.65
508,231
-1.38(-2.00%)
Jun 11, 2008
69.84
70.35
68.63
69.03
485,852
-1.13(-1.61%)
Jun 10, 2008
69.18
70.34
68.67
70.16
386,873
+0.03(+0.04%)
Jun 09, 2008
70.15
70.70
69.24
70.13
342,226
-0.10(-0.14%)
Jun 06, 2008
70.82
72.00
70.23
70.23
376,697
-1.09(-1.53%)
Jun 05, 2008
70.27
72.32
70.00
71.32
504,349
+1.34(+1.91%)
Jun 04, 2008
69.34
70.75
68.59
69.98
333,859
+0.50(+0.72%)
Jun 03, 2008
70.24
70.40
68.10
69.48
756,166
-0.62(-0.88%)
Jun 02, 2008
71.00
71.00
69.16
70.10
416,823
-1.25(-1.75%)
May 30, 2008
71.06
71.68
70.78
71.35
628,635
+0.10(+0.14%)
May 29, 2008
69.78
71.99
69.46
71.25
839,558
+1.93(+2.78%)
May 28, 2008
68.22
69.55
67.75
69.32
449,728
+1.17(+1.72%)
May 27, 2008
66.71
68.86
66.60
68.15
383,547
+1.37(+2.05%)
May 26, 2008
67.37
68.31
66.70
66.78
432,487
+0.00(+0.00%)
May 23, 2008
67.37
68.31
66.70
66.78
432,487
-0.83(-1.23%)
May 22, 2008
67.35
68.88
67.03
67.61
841,382
+0.61(+0.91%)
May 21, 2008
68.27
69.19
66.64
67.00
478,329
-1.08(-1.59%)
May 20, 2008
69.01
69.51
67.52
68.08
544,807
-0.95(-1.38%)
May 19, 2008
70.83
71.38
69.00
69.03
449,024
-1.96(-2.76%)
May 16, 2008
71.00
71.66
70.51
70.99
640,211
+0.30(+0.42%)
May 15, 2008
70.55
71.20
70.17
70.69
344,428
-0.27(-0.38%)
May 14, 2008
72.09
72.75
70.71
70.96
380,200
-1.14(-1.58%)
May 13, 2008
72.25
72.81
71.44
72.10
298,521
-0.15(-0.21%)
May 12, 2008
72.33
72.72
71.78
72.25
449,429
+0.22(+0.31%)
May 09, 2008
71.74
72.40
70.88
72.03
481,125
-0.42(-0.58%)
May 08, 2008
70.90
72.63
70.21
72.45
1,495,924
+1.92(+2.72%)
May 07, 2008
70.88
72.20
70.18
70.53
669,343
+0.01(+0.01%)
May 06, 2008
70.77
71.39
70.09
70.52
506,695
-0.41(-0.58%)
May 05, 2008
72.53
73.20
70.86
70.93
469,259
-1.99(-2.73%)
May 02, 2008
72.25
74.22
72.00
72.92
1,023,180
+0.87(+1.21%)
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
.