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 (%)
Oct 31, 2016
135.37
135.54
129.84
130.50
2,284,761
-5.09(-3.75%)
Oct 28, 2016
132.69
136.25
130.41
135.59
3,247,679
+4.22(+3.21%)
Oct 27, 2016
126.16
133.48
126.16
131.37
4,449,413
+9.78(+8.04%)
Oct 26, 2016
121.55
122.65
119.04
121.59
3,834,221
+0.18(+0.15%)
Oct 25, 2016
121.79
123.23
120.74
121.41
932,214
-0.20(-0.16%)
Oct 24, 2016
121.35
123.03
119.33
121.61
1,297,947
+1.35(+1.12%)
Oct 21, 2016
121.96
122.29
119.78
120.26
1,111,304
-2.21(-1.80%)
Oct 20, 2016
120.31
123.22
119.99
122.47
883,129
+2.16(+1.80%)
Oct 19, 2016
121.11
121.84
119.95
120.31
968,508
-1.03(-0.85%)
Oct 18, 2016
121.56
124.47
120.61
121.34
1,130,164
+1.87(+1.57%)
Oct 17, 2016
118.63
119.82
116.75
119.47
1,242,181
+1.13(+0.95%)
Oct 14, 2016
120.28
121.39
118.26
118.34
958,101
-1.27(-1.06%)
Oct 13, 2016
117.72
120.75
117.26
119.61
1,151,893
+0.86(+0.72%)
Oct 12, 2016
122.04
122.10
118.59
118.75
1,323,386
-3.02(-2.48%)
Oct 11, 2016
125.24
125.98
120.95
121.77
1,450,237
-4.28(-3.40%)
Oct 10, 2016
125.95
126.81
125.23
126.05
923,595
+1.00(+0.80%)
Oct 07, 2016
123.51
125.33
122.01
125.05
1,024,944
+2.16(+1.76%)
Oct 06, 2016
124.61
125.30
122.58
122.89
951,297
-2.62(-2.09%)
Oct 05, 2016
123.78
126.82
123.01
125.51
1,058,643
+2.10(+1.70%)
Oct 04, 2016
122.41
123.91
121.85
123.41
1,277,111
+1.27(+1.04%)
Oct 03, 2016
122.41
122.80
120.36
122.14
1,479,426
-0.40(-0.33%)
Sep 30, 2016
120.11
123.05
119.23
122.54
1,881,073
+2.48(+2.07%)
Sep 29, 2016
124.23
125.20
120.02
120.06
1,976,242
-3.70(-2.99%)
Sep 28, 2016
127.45
127.45
123.26
123.76
1,380,418
-2.22(-1.76%)
Sep 27, 2016
124.25
126.52
123.66
125.98
1,348,680
+1.47(+1.18%)
Sep 26, 2016
127.22
127.64
124.21
124.51
1,484,700
-2.71(-2.13%)
Sep 23, 2016
131.60
132.30
127.18
127.22
2,154,637
-6.47(-4.84%)
Sep 22, 2016
131.09
133.88
129.85
133.69
1,175,594
+3.33(+2.55%)
Sep 21, 2016
132.26
132.83
128.10
130.36
1,210,394
-1.37(-1.04%)
Sep 20, 2016
132.47
132.95
130.38
131.73
1,136,965
+0.55(+0.42%)
Sep 19, 2016
131.60
133.03
130.29
131.18
1,240,251
-0.28(-0.21%)
Sep 16, 2016
129.99
132.54
128.42
131.46
2,930,221
+1.76(+1.36%)
Sep 15, 2016
126.99
131.22
126.99
129.70
1,577,865
+0.28(+0.22%)
Sep 14, 2016
126.91
130.39
126.59
129.42
969,888
+2.63(+2.07%)
Sep 13, 2016
127.84
129.04
125.75
126.79
1,169,058
-2.50(-1.93%)
Sep 12, 2016
124.20
129.52
124.20
129.29
1,227,650
+4.37(+3.50%)
Sep 09, 2016
128.32
129.27
123.95
124.92
1,550,340
-5.14(-3.95%)
Sep 08, 2016
124.97
130.49
124.93
130.06
2,071,064
+4.97(+3.97%)
Sep 07, 2016
125.60
127.23
124.41
125.09
915,624
-0.76(-0.60%)
Sep 06, 2016
123.79
126.05
122.02
125.85
1,394,086
+2.18(+1.76%)
Sep 02, 2016
126.29
123.67
123.67
123.67
1,080,200
-1.96(-1.56%)
Sep 01, 2016
125.90
126.42
123.79
125.63
1,335,715
-0.23(-0.18%)
Aug 31, 2016
127.77
128.72
125.69
125.86
1,371,354
-2.36(-1.84%)
Aug 30, 2016
127.77
129.20
127.28
128.22
823,792
+0.23(+0.18%)
Aug 29, 2016
129.59
130.38
127.71
127.99
955,624
-1.64(-1.27%)
Aug 26, 2016
130.00
131.60
128.26
129.63
1,057,808
+0.46(+0.36%)
Aug 25, 2016
132.19
133.43
127.46
129.17
1,695,178
-2.95(-2.23%)
Aug 24, 2016
137.07
138.25
131.74
132.12
1,395,620
-5.30(-3.86%)
Aug 23, 2016
137.22
137.70
135.94
137.42
903,123
+0.89(+0.65%)
Aug 22, 2016
133.72
136.62
133.06
136.53
1,321,071
+4.40(+3.33%)
Aug 19, 2016
132.03
133.32
131.97
132.13
795,928
-0.30(-0.22%)
Aug 18, 2016
132.72
133.32
132.04
132.43
1,024,044
-0.63(-0.47%)
Aug 17, 2016
134.35
134.43
132.77
133.06
1,004,964
-0.70(-0.52%)
Aug 16, 2016
135.36
135.37
133.68
133.76
666,515
-2.31(-1.70%)
Aug 15, 2016
134.18
136.71
133.83
136.07
1,192,737
+2.63(+1.97%)
Aug 12, 2016
132.94
133.50
131.31
133.44
1,096,222
-0.23(-0.17%)
Aug 11, 2016
132.86
134.46
132.28
133.67
701,318
+1.00(+0.75%)
Aug 10, 2016
135.31
135.49
131.89
132.67
1,586,427
-2.33(-1.73%)
Aug 09, 2016
135.55
137.01
134.61
135.00
857,990
-1.08(-0.79%)
Aug 08, 2016
137.14
138.05
135.69
136.08
1,171,458
-1.03(-0.75%)
Aug 05, 2016
135.84
138.26
135.43
137.11
1,470,223
+1.68(+1.24%)
Aug 04, 2016
138.18
138.40
135.21
135.43
1,708,000
-2.23(-1.62%)
Aug 03, 2016
133.23
138.24
132.58
137.66
2,084,068
+4.05(+3.03%)
Aug 02, 2016
133.54
135.51
130.97
133.61
2,286,096
+0.11(+0.08%)
Aug 01, 2016
128.87
135.14
128.76
133.50
3,425,394
+4.90(+3.81%)
Jul 29, 2016
130.41
131.30
127.70
128.60
1,895,466
-1.80(-1.38%)
Jul 28, 2016
134.00
135.00
129.53
130.40
2,899,215
+0.62(+0.48%)
Jul 27, 2016
126.63
130.32
125.81
129.78
2,110,740
+3.13(+2.47%)
Jul 26, 2016
126.77
127.81
125.39
126.65
1,331,610
-0.81(-0.64%)
Jul 25, 2016
125.71
127.93
125.34
127.46
1,382,218
+1.66(+1.32%)
Jul 22, 2016
127.74
127.98
125.34
125.80
1,381,823
-1.50(-1.18%)
Jul 21, 2016
128.24
129.95
126.34
127.30
2,172,208
+0.37(+0.29%)
Jul 20, 2016
124.15
128.00
123.96
126.93
1,817,215
+2.77(+2.23%)
Jul 19, 2016
125.00
125.86
123.14
124.16
1,426,026
-1.30(-1.04%)
Jul 18, 2016
125.62
125.98
124.00
125.46
1,003,101
-0.12(-0.10%)
Jul 15, 2016
126.37
126.87
124.96
125.58
1,606,479
+0.43(+0.34%)
Jul 14, 2016
125.00
125.72
123.97
125.15
1,317,741
+1.68(+1.36%)
Jul 13, 2016
126.37
126.78
123.24
123.47
1,593,968
-1.88(-1.50%)
Jul 12, 2016
125.98
127.20
124.22
125.35
2,413,377
+0.05(+0.04%)
Jul 11, 2016
126.03
126.47
124.01
125.30
1,734,565
+0.88(+0.71%)
Jul 08, 2016
124.63
123.34
123.34
124.42
2,447,653
+1.08(+0.88%)
Jul 07, 2016
122.20
125.54
121.96
123.34
2,812,834
+5.70(+4.85%)
Jul 05, 2016
117.35
118.21
116.00
117.64
1,443,097
-0.95(-0.80%)
Jul 01, 2016
116.68
118.59
118.59
118.59
2,561,500
+1.83(+1.57%)
Jun 30, 2016
114.10
116.89
113.24
116.76
2,561,967
+2.59(+2.27%)
Jun 29, 2016
115.80
116.78
112.20
114.17
2,718,666
-0.77(-0.67%)
Jun 28, 2016
113.00
115.69
113.00
114.94
2,358,599
+3.05(+2.73%)
Jun 27, 2016
113.63
115.39
111.02
111.89
3,284,492
-1.10(-0.97%)
Jun 24, 2016
117.50
119.51
110.56
112.99
7,514,338
-10.58(-8.56%)
Jun 23, 2016
123.08
123.71
121.43
123.57
1,920,838
+2.16(+1.78%)
Jun 22, 2016
123.92
126.06
121.07
121.41
3,681,336
-2.73(-2.20%)
Jun 21, 2016
124.57
124.83
122.65
124.14
2,691,077
+0.18(+0.15%)
Jun 20, 2016
128.33
128.55
123.79
123.96
3,473,046
-1.24(-0.99%)
Jun 17, 2016
126.98
127.49
124.80
125.20
3,526,557
-2.29(-1.80%)
Jun 16, 2016
128.74
129.55
127.20
127.49
2,189,871
-2.06(-1.59%)
Jun 15, 2016
131.67
132.20
129.35
129.55
1,678,130
-1.67(-1.27%)
Jun 14, 2016
133.19
134.05
130.27
131.22
1,905,184
-2.10(-1.58%)
Jun 13, 2016
135.72
137.63
133.18
133.32
1,653,974
-2.29(-1.69%)
Jun 10, 2016
136.70
137.86
134.02
135.61
1,983,755
-2.63(-1.90%)
Jun 09, 2016
138.26
141.48
137.75
138.24
2,376,206
-0.64(-0.46%)
Jun 08, 2016
138.14
139.79
137.91
138.88
2,953,708
+0.75(+0.54%)
Jun 07, 2016
139.97
140.75
136.14
138.13
5,632,792
-16.86(-10.88%)
Jun 06, 2016
154.02
155.78
152.14
154.99
1,399,299
+1.10(+0.71%)
Jun 03, 2016
156.00
156.25
150.60
153.89
1,480,549
-2.88(-1.84%)
Jun 02, 2016
152.69
157.02
152.69
156.77
1,570,450
+4.07(+2.67%)
Jun 01, 2016
150.87
153.61
149.89
152.70
978,231
+1.80(+1.19%)
May 31, 2016
151.07
153.44
149.80
150.90
1,121,791
+0.48(+0.32%)
May 27, 2016
148.20
150.42
150.42
150.42
1,094,200
+2.25(+1.52%)
May 26, 2016
148.97
149.70
147.02
148.17
920,322
-1.44(-0.96%)
May 25, 2016
146.73
150.00
146.71
149.61
1,395,921
+2.94(+2.00%)
May 24, 2016
143.93
146.93
142.53
146.67
1,169,477
+4.16(+2.92%)
May 23, 2016
142.42
144.50
141.73
142.51
981,838
-0.01(-0.01%)
May 20, 2016
139.29
143.00
139.24
142.52
975,544
+3.49(+2.51%)
May 19, 2016
140.90
142.30
137.64
139.03
1,304,226
-3.30(-2.32%)
May 18, 2016
139.70
142.45
139.57
142.33
1,249,899
+2.37(+1.69%)
May 17, 2016
143.81
144.39
139.38
139.96
1,549,710
-4.61(-3.19%)
May 16, 2016
139.19
144.88
138.64
144.57
1,305,450
+4.83(+3.46%)
May 13, 2016
138.65
140.27
138.00
139.74
1,138,936
+0.63(+0.45%)
May 12, 2016
139.58
140.46
136.68
139.11
1,166,877
+0.25(+0.18%)
May 11, 2016
145.72
146.44
138.69
138.86
1,122,397
-6.62(-4.55%)
May 10, 2016
144.75
145.70
141.52
145.48
912,053
+1.96(+1.37%)
May 09, 2016
141.59
145.32
141.49
143.52
951,438
+2.53(+1.79%)
May 06, 2016
141.32
143.52
139.67
140.99
933,231
-1.59(-1.12%)
May 05, 2016
142.16
143.74
140.36
142.58
1,005,576
+1.17(+0.83%)
May 04, 2016
143.70
144.46
140.87
141.41
1,284,472
-2.96(-2.05%)
May 03, 2016
141.71
147.79
141.00
144.37
2,259,306
+3.84(+2.73%)
May 02, 2016
140.07
140.78
138.50
140.53
1,365,292
+1.25(+0.90%)
Apr 29, 2016
141.88
142.31
137.48
139.28
2,051,577
-3.25(-2.28%)
Apr 28, 2016
142.99
146.48
139.12
142.53
3,278,612
-8.25(-5.47%)
Apr 27, 2016
154.47
155.48
150.75
150.78
1,865,581
-3.23(-2.10%)
Apr 26, 2016
158.08
158.08
151.96
154.01
1,458,572
-4.01(-2.54%)
Apr 25, 2016
158.86
159.93
156.73
158.02
849,052
-1.08(-0.68%)
Apr 22, 2016
161.04
162.00
157.36
159.10
1,216,634
-2.28(-1.41%)
Apr 21, 2016
157.07
161.64
156.78
161.38
1,197,986
+4.34(+2.76%)
Apr 20, 2016
156.24
158.12
154.92
157.04
822,597
+1.60(+1.03%)
Apr 19, 2016
155.93
156.84
153.66
155.44
779,186
-0.27(-0.17%)
Apr 18, 2016
153.76
157.71
152.43
155.71
989,268
+2.62(+1.71%)
Apr 15, 2016
155.13
155.29
151.65
153.09
1,569,045
-1.66(-1.07%)
Apr 14, 2016
153.55
155.99
152.02
154.75
984,712
+1.87(+1.22%)
Apr 13, 2016
154.59
155.83
151.13
152.88
1,622,310
-0.67(-0.44%)
Apr 12, 2016
148.49
153.91
147.87
153.55
1,461,082
+5.67(+3.83%)
Apr 11, 2016
150.00
150.98
146.93
147.88
1,295,894
-1.01(-0.68%)
Apr 08, 2016
150.00
150.62
145.79
148.89
1,542,709
+0.86(+0.58%)
Apr 07, 2016
154.97
156.48
147.67
148.03
2,081,009
-8.99(-5.73%)
Apr 06, 2016
148.29
157.19
148.29
157.02
2,117,774
+8.99(+6.07%)
Apr 05, 2016
145.98
149.71
145.21
148.03
1,718,949
+0.93(+0.63%)
Apr 04, 2016
143.48
148.74
143.09
147.10
1,995,939
+4.16(+2.91%)
Apr 01, 2016
135.87
143.20
135.87
142.94
2,023,517
+3.72(+2.67%)
Mar 31, 2016
135.32
140.41
134.31
139.22
1,831,182
+4.40(+3.26%)
Mar 30, 2016
135.88
138.07
133.81
134.82
1,263,283
+0.28(+0.21%)
Mar 29, 2016
131.61
134.74
129.61
134.54
1,172,756
+2.04(+1.54%)
Mar 28, 2016
133.95
135.20
131.93
132.50
1,298,440
-0.69(-0.52%)
Mar 24, 2016
132.88
133.19
133.19
133.19
1,222,000
-0.44(-0.33%)
Mar 23, 2016
134.96
136.75
131.25
133.63
2,333,273
-2.08(-1.53%)
Mar 22, 2016
129.91
135.92
129.82
135.71
2,203,652
+4.65(+3.55%)
Mar 21, 2016
128.38
131.80
128.07
131.06
1,500,609
+2.61(+2.03%)
Mar 18, 2016
128.58
129.52
124.77
128.45
2,608,231
+0.54(+0.42%)
Mar 17, 2016
130.56
131.59
124.16
127.91
2,838,730
-2.93(-2.24%)
Mar 16, 2016
134.44
136.74
129.71
130.84
1,499,721
-3.60(-2.68%)
Mar 15, 2016
133.75
134.59
130.52
134.44
2,163,323
-0.06(-0.04%)
Mar 14, 2016
139.15
139.15
134.49
134.50
1,644,690
-4.77(-3.43%)
Mar 11, 2016
138.22
139.79
136.71
139.27
1,695,148
+2.51(+1.84%)
Mar 10, 2016
141.73
141.73
135.01
136.76
1,803,068
-3.76(-2.68%)
Mar 09, 2016
141.62
142.89
137.29
140.52
2,018,853
-0.51(-0.36%)
Mar 08, 2016
147.15
147.59
140.80
141.03
1,955,916
-8.57(-5.73%)
Mar 07, 2016
143.16
150.12
142.20
149.60
1,110,864
+5.14(+3.56%)
Mar 04, 2016
146.49
148.23
144.12
144.46
1,352,962
-1.39(-0.95%)
Mar 03, 2016
150.75
151.19
145.67
145.85
1,328,870
-5.74(-3.79%)
Mar 02, 2016
149.55
152.49
149.00
151.59
1,871,439
+0.76(+0.50%)
Mar 01, 2016
142.47
151.19
140.11
150.83
2,227,714
+10.03(+7.12%)
Feb 29, 2016
138.91
142.81
138.91
140.80
1,484,720
+0.64(+0.46%)
Feb 26, 2016
141.40
141.82
137.95
140.16
1,433,581
-0.38(-0.27%)
Feb 25, 2016
142.09
144.99
139.03
140.54
1,349,270
-1.43(-1.01%)
Feb 24, 2016
140.66
142.55
135.76
141.97
1,653,820
-0.09(-0.06%)
Feb 23, 2016
144.22
147.67
141.86
142.06
1,500,398
-3.26(-2.24%)
Feb 22, 2016
147.79
148.67
144.50
145.32
1,171,674
-0.57(-0.39%)
Feb 19, 2016
142.28
146.13
140.50
145.89
1,330,150
+2.74(+1.91%)
Feb 18, 2016
148.52
149.27
142.78
143.15
1,734,212
-5.45(-3.67%)
Feb 17, 2016
143.93
149.16
141.79
148.60
2,184,579
+6.21(+4.36%)
Feb 16, 2016
143.10
144.55
140.42
142.39
1,635,554
+1.28(+0.91%)
Feb 12, 2016
136.91
141.11
141.11
141.11
1,595,200
+5.75(+4.25%)
Feb 11, 2016
134.52
137.63
134.26
135.36
1,402,017
-3.46(-2.49%)
Feb 10, 2016
138.20
144.43
136.76
138.82
1,758,532
+2.36(+1.73%)
Feb 09, 2016
136.97
142.07
134.00
136.46
2,559,822
-2.69(-1.93%)
Feb 08, 2016
138.02
141.41
136.44
139.15
2,146,264
-3.13(-2.20%)
Feb 05, 2016
146.20
146.90
139.13
142.28
2,132,320
-3.74(-2.56%)
Feb 04, 2016
143.81
152.41
143.81
146.02
2,803,806
+0.05(+0.03%)
Feb 03, 2016
132.50
147.05
130.51
145.97
5,597,495
+8.61(+6.27%)
Feb 02, 2016
141.64
143.65
137.05
137.36
2,476,784
-6.14(-4.28%)
Feb 01, 2016
144.18
146.80
139.34
143.50
2,722,488
-2.43(-1.67%)
Jan 29, 2016
147.68
147.68
141.16
145.93
3,158,708
+0.32(+0.22%)
Jan 28, 2016
151.96
155.00
143.03
145.61
2,989,924
-5.51(-3.65%)
Jan 27, 2016
152.96
157.37
149.23
151.12
2,140,952
-1.52(-1.00%)
Jan 26, 2016
155.12
156.29
150.06
152.64
1,524,857
-1.90(-1.23%)
Jan 25, 2016
158.65
160.15
154.21
154.54
1,282,637
-4.61(-2.90%)
Jan 22, 2016
158.69
159.48
155.38
159.15
1,136,451
+3.63(+2.33%)
Jan 21, 2016
159.68
161.35
155.28
155.52
1,777,826
-4.37(-2.73%)
Jan 20, 2016
153.90
162.65
149.82
159.89
2,958,982
+3.14(+2.00%)
Jan 19, 2016
162.59
163.71
152.23
156.75
2,396,072
-1.93(-1.22%)
Jan 15, 2016
156.27
158.68
158.68
158.68
2,703,900
-8.61(-5.15%)
Jan 14, 2016
158.39
169.84
155.28
167.29
2,684,498
+9.37(+5.93%)
Jan 13, 2016
166.61
167.00
156.74
157.92
1,686,655
-8.20(-4.94%)
Jan 12, 2016
162.99
167.30
160.57
166.12
1,455,558
+4.47(+2.77%)
Jan 11, 2016
169.60
169.60
158.97
161.65
1,905,514
-6.48(-3.85%)
Jan 08, 2016
175.01
175.01
167.76
168.13
1,754,809
-6.24(-3.58%)
Jan 07, 2016
180.51
181.13
174.37
174.37
1,966,700
-9.70(-5.27%)
Jan 06, 2016
183.72
186.92
182.57
184.07
1,480,761
-0.83(-0.45%)
Jan 05, 2016
185.36
187.59
184.00
184.90
1,042,532
+0.22(+0.12%)
Jan 04, 2016
187.01
187.07
182.50
184.68
1,637,408
-6.07(-3.18%)
Dec 31, 2015
190.18
190.75
190.75
190.75
882,300
-0.56(-0.29%)
Dec 30, 2015
191.76
192.77
190.05
191.31
700,717
-0.57(-0.30%)
Dec 29, 2015
190.09
193.39
189.40
191.88
684,241
+2.78(+1.47%)
Dec 28, 2015
188.16
190.34
187.86
189.10
559,657
-0.31(-0.16%)
Dec 24, 2015
187.96
189.41
189.41
189.41
334,900
+2.02(+1.08%)
Dec 23, 2015
188.82
189.52
186.74
187.39
746,236
+0.32(+0.17%)
Dec 22, 2015
186.19
187.39
183.83
187.07
833,885
+2.00(+1.08%)
Dec 21, 2015
183.79
185.12
182.09
185.07
763,052
+2.94(+1.61%)
Dec 18, 2015
184.61
186.67
182.13
182.13
1,976,891
-3.66(-1.97%)
Dec 17, 2015
189.72
190.74
185.43
185.79
1,366,638
-3.12(-1.65%)
Dec 16, 2015
188.28
189.16
185.02
188.91
1,179,453
+2.70(+1.45%)
Dec 15, 2015
188.46
190.77
185.20
186.21
1,634,228
-1.58(-0.84%)
Dec 14, 2015
187.81
190.99
186.00
187.79
2,040,232
-0.27(-0.14%)
Dec 11, 2015
182.65
189.06
182.65
188.06
2,508,493
+0.43(+0.23%)
Dec 10, 2015
183.60
189.74
182.19
187.63
1,257,113
+4.47(+2.44%)
Dec 09, 2015
186.75
188.61
180.82
183.16
2,063,455
-5.56(-2.95%)
Dec 08, 2015
183.82
190.71
180.17
188.72
2,652,472
+9.57(+5.34%)
Dec 07, 2015
177.00
183.25
176.63
179.15
1,944,852
+3.39(+1.93%)
Dec 04, 2015
169.16
175.94
169.10
175.76
1,226,104
+6.97(+4.13%)
Dec 03, 2015
176.46
177.35
167.02
168.79
1,717,999
-7.79(-4.41%)
Dec 02, 2015
179.74
179.84
175.83
176.58
1,128,220
-3.70(-2.05%)
Dec 01, 2015
179.96
181.47
177.57
180.28
969,868
+1.84(+1.03%)
Nov 30, 2015
181.99
182.47
178.22
178.44
1,364,246
-4.02(-2.20%)
Nov 27, 2015
182.32
183.10
179.84
182.46
478,119
+0.22(+0.12%)
Nov 25, 2015
177.88
182.24
182.24
182.24
1,156,800
+4.44(+2.50%)
Nov 24, 2015
174.50
177.99
172.68
177.80
822,389
+1.83(+1.04%)
Nov 23, 2015
173.21
177.50
173.01
175.97
961,218
+2.38(+1.37%)
Nov 20, 2015
176.53
176.63
172.61
173.59
907,527
-0.89(-0.51%)
Nov 19, 2015
176.50
177.62
174.03
174.48
882,440
-2.17(-1.23%)
Nov 18, 2015
171.84
176.76
170.52
176.65
966,267
+5.44(+3.18%)
Nov 17, 2015
168.76
171.87
167.62
171.21
772,627
+2.30(+1.36%)
Nov 16, 2015
166.87
170.03
164.62
168.91
1,046,093
+2.47(+1.48%)
Nov 13, 2015
166.17
168.98
164.58
166.44
983,308
+0.31(+0.19%)
Nov 12, 2015
169.53
170.59
165.98
166.13
1,083,235
-3.41(-2.01%)
Nov 11, 2015
172.90
173.71
169.51
169.54
969,371
-2.84(-1.65%)
Nov 10, 2015
173.36
174.82
171.60
172.38
1,151,813
-0.26(-0.15%)
Nov 09, 2015
171.63
173.95
170.00
172.64
1,287,699
+0.49(+0.28%)
Nov 06, 2015
172.47
173.61
169.23
172.15
1,182,176
-1.29(-0.74%)
Nov 05, 2015
175.54
175.86
170.31
173.44
1,080,475
-2.02(-1.15%)
Nov 04, 2015
177.48
179.75
171.13
175.46
1,916,895
-2.21(-1.24%)
Nov 03, 2015
179.85
180.76
176.05
177.67
1,346,386
-3.09(-1.71%)
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
.