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 (%)
Dec 31, 2014
185.81
185.03
185.03
185.03
1,569,800
+0.09(+0.05%)
Dec 30, 2014
187.45
188.24
184.35
184.94
678,834
-3.77(-2.00%)
Dec 29, 2014
188.11
189.43
185.93
188.71
862,914
+1.22(+0.65%)
Dec 26, 2014
182.80
187.84
182.23
187.49
645,591
+5.53(+3.04%)
Dec 24, 2014
179.35
181.96
181.96
181.96
433,700
+3.09(+1.73%)
Dec 23, 2014
189.24
189.89
176.61
178.87
2,353,981
-9.28(-4.93%)
Dec 22, 2014
189.33
189.97
184.86
188.15
945,537
-1.38(-0.73%)
Dec 19, 2014
189.04
191.56
187.68
189.53
2,088,291
+0.57(+0.30%)
Dec 18, 2014
185.89
189.01
184.00
188.96
1,290,285
+6.88(+3.78%)
Dec 17, 2014
178.78
182.82
176.01
182.08
1,953,673
+4.35(+2.45%)
Dec 16, 2014
181.36
184.44
177.16
177.73
1,931,106
-5.48(-2.99%)
Dec 15, 2014
188.06
190.22
183.02
183.21
1,375,672
-3.69(-1.97%)
Dec 12, 2014
188.51
191.96
186.58
186.90
1,041,028
-4.72(-2.46%)
Dec 11, 2014
194.06
197.32
190.16
191.62
1,038,443
+0.18(+0.09%)
Dec 10, 2014
197.60
198.71
191.00
191.44
1,480,698
-8.34(-4.17%)
Dec 09, 2014
194.57
200.06
192.00
199.78
1,027,132
+2.65(+1.34%)
Dec 08, 2014
198.42
200.85
196.03
197.13
993,825
-1.48(-0.75%)
Dec 05, 2014
197.74
198.88
195.58
198.61
627,916
+0.95(+0.48%)
Dec 04, 2014
196.25
199.97
195.55
197.66
512,866
-1.22(-0.61%)
Dec 03, 2014
201.25
203.30
194.62
198.88
1,128,377
-1.91(-0.95%)
Dec 02, 2014
193.07
202.04
193.07
200.79
1,829,471
+8.28(+4.30%)
Dec 01, 2014
194.65
195.68
191.13
192.51
826,797
-2.39(-1.23%)
Nov 28, 2014
195.47
196.49
193.51
194.90
576,622
+0.18(+0.09%)
Nov 26, 2014
193.28
194.72
194.72
194.72
704,500
+1.95(+1.01%)
Nov 25, 2014
194.08
194.18
191.50
192.77
659,807
-1.38(-0.71%)
Nov 24, 2014
192.55
195.01
192.31
194.15
810,256
+3.13(+1.64%)
Nov 21, 2014
194.98
195.87
190.29
191.02
1,086,558
-1.53(-0.79%)
Nov 20, 2014
190.90
193.23
189.45
192.55
554,249
+0.59(+0.31%)
Nov 19, 2014
190.37
194.26
189.37
191.96
633,924
-0.41(-0.21%)
Nov 18, 2014
187.25
193.04
187.24
192.37
823,343
+5.59(+2.99%)
Nov 17, 2014
188.60
191.34
185.80
186.78
929,165
-1.98(-1.05%)
Nov 14, 2014
193.64
193.95
187.06
188.76
974,649
-4.83(-2.49%)
Nov 13, 2014
194.30
194.96
191.21
193.59
636,872
-0.10(-0.05%)
Nov 12, 2014
194.71
195.21
192.76
193.69
613,264
-1.23(-0.63%)
Nov 11, 2014
195.32
197.00
193.26
194.92
762,372
-0.88(-0.45%)
Nov 10, 2014
194.55
195.84
191.34
195.80
754,824
+1.99(+1.03%)
Nov 07, 2014
194.49
195.26
190.65
193.81
695,553
+0.67(+0.35%)
Nov 06, 2014
191.42
195.95
190.53
193.14
1,380,954
+3.25(+1.71%)
Nov 05, 2014
193.01
197.64
188.54
189.89
1,053,225
-1.41(-0.74%)
Nov 04, 2014
191.40
193.19
189.26
191.30
612,220
+0.26(+0.14%)
Nov 03, 2014
192.01
193.75
189.50
191.04
914,876
-0.32(-0.17%)
Oct 31, 2014
197.23
197.23
190.30
191.36
1,237,877
-1.57(-0.81%)
Oct 30, 2014
190.21
194.20
189.15
192.93
1,146,377
+2.44(+1.28%)
Oct 29, 2014
192.40
193.39
187.85
190.49
987,201
-1.71(-0.89%)
Oct 28, 2014
192.65
193.90
190.59
192.20
1,060,169
+1.65(+0.87%)
Oct 27, 2014
189.74
190.29
190.29
190.55
1,217,853
+0.26(+0.14%)
Oct 24, 2014
185.50
190.85
185.01
190.29
1,812,764
+4.37(+2.35%)
Oct 23, 2014
179.74
186.47
177.72
185.92
2,388,986
+12.65(+7.30%)
Oct 22, 2014
175.00
175.09
170.22
173.27
1,420,145
-1.20(-0.69%)
Oct 21, 2014
169.92
174.50
167.97
174.47
1,271,754
+6.28(+3.73%)
Oct 20, 2014
164.49
169.58
164.49
168.20
1,179,649
+3.45(+2.09%)
Oct 17, 2014
164.85
168.96
164.03
164.75
1,546,085
+1.50(+0.92%)
Oct 16, 2014
155.50
166.25
155.01
163.25
1,796,176
+2.52(+1.57%)
Oct 15, 2014
157.85
161.70
155.48
160.73
1,827,200
+1.27(+0.80%)
Oct 14, 2014
163.74
166.17
159.23
159.46
1,437,727
-3.31(-2.03%)
Oct 13, 2014
167.67
168.21
161.11
162.77
1,524,845
-5.03(-3.00%)
Oct 10, 2014
170.65
173.58
167.75
167.80
1,211,408
-2.50(-1.47%)
Oct 09, 2014
175.41
175.79
169.75
170.30
1,372,774
-6.12(-3.47%)
Oct 08, 2014
167.71
177.38
165.91
176.42
1,301,029
+8.46(+5.04%)
Oct 07, 2014
172.99
172.99
167.93
167.96
1,224,421
-5.70(-3.28%)
Oct 06, 2014
178.67
179.59
173.02
173.66
1,289,069
-4.32(-2.43%)
Oct 03, 2014
169.63
178.60
168.49
177.98
2,276,555
+10.12(+6.03%)
Oct 02, 2014
167.23
169.49
164.68
167.86
1,051,373
+0.66(+0.39%)
Oct 01, 2014
166.86
167.67
164.94
167.20
1,248,097
+1.38(+0.83%)
Sep 30, 2014
168.00
168.28
164.41
165.82
1,285,799
-2.13(-1.27%)
Sep 29, 2014
165.76
168.48
164.58
167.95
929,948
+0.30(+0.18%)
Sep 26, 2014
165.98
168.34
164.22
167.65
1,071,126
+1.79(+1.08%)
Sep 25, 2014
167.60
168.61
164.56
165.86
1,394,550
-2.84(-1.68%)
Sep 24, 2014
158.67
168.98
158.67
168.70
1,613,731
+10.03(+6.32%)
Sep 23, 2014
159.40
161.47
158.58
158.67
884,957
-0.92(-0.58%)
Sep 22, 2014
160.68
162.45
157.44
159.59
830,085
-1.85(-1.15%)
Sep 19, 2014
162.80
163.50
159.28
161.44
3,092,096
-0.12(-0.07%)
Sep 18, 2014
161.83
163.32
160.45
161.56
674,051
+0.03(+0.02%)
Sep 17, 2014
164.31
164.62
160.51
161.53
968,119
-1.88(-1.15%)
Sep 16, 2014
160.03
164.06
159.11
163.41
928,828
+2.99(+1.86%)
Sep 15, 2014
162.02
162.02
157.30
160.42
1,145,789
-2.30(-1.41%)
Sep 12, 2014
166.59
166.94
161.80
162.72
879,326
-4.23(-2.53%)
Sep 11, 2014
164.87
167.11
164.41
166.95
917,511
+1.30(+0.78%)
Sep 10, 2014
161.02
165.74
161.00
165.65
947,321
+4.28(+2.65%)
Sep 09, 2014
163.32
163.87
160.50
161.37
1,056,739
-2.79(-1.70%)
Sep 08, 2014
164.70
165.64
162.89
164.16
935,717
-1.14(-0.69%)
Sep 05, 2014
165.93
165.93
161.30
165.30
1,075,733
-0.34(-0.21%)
Sep 04, 2014
170.87
171.16
164.79
165.64
938,675
-4.32(-2.54%)
Sep 03, 2014
170.44
171.35
169.24
169.96
797,652
+0.82(+0.48%)
Sep 02, 2014
169.99
169.99
168.42
169.14
839,795
-0.15(-0.09%)
Aug 29, 2014
169.58
169.29
169.29
169.29
703,600
+0.98(+0.58%)
Aug 28, 2014
168.59
169.55
167.51
168.31
578,994
-0.86(-0.51%)
Aug 27, 2014
172.33
172.72
168.76
169.17
837,764
-3.10(-1.80%)
Aug 26, 2014
170.39
172.96
169.42
172.27
763,135
+1.71(+1.00%)
Aug 25, 2014
169.81
171.71
169.07
170.56
968,277
+2.34(+1.39%)
Aug 22, 2014
167.37
168.98
164.62
168.22
734,288
+1.75(+1.05%)
Aug 21, 2014
169.51
170.45
166.02
166.47
820,652
-2.27(-1.35%)
Aug 20, 2014
168.45
169.91
167.55
168.74
743,918
-1.02(-0.60%)
Aug 19, 2014
170.67
170.98
168.70
169.76
693,451
-0.48(-0.28%)
Aug 18, 2014
173.00
173.25
169.28
170.24
1,177,207
-1.06(-0.62%)
Aug 15, 2014
169.50
171.44
167.66
171.30
1,608,969
+2.40(+1.42%)
Aug 14, 2014
164.29
169.02
164.29
168.90
1,158,815
+4.89(+2.98%)
Aug 13, 2014
161.56
164.36
160.40
164.01
783,042
+3.39(+2.11%)
Aug 12, 2014
160.99
161.39
159.23
160.62
861,678
-1.16(-0.72%)
Aug 11, 2014
160.04
162.18
158.24
161.78
969,004
+2.67(+1.68%)
Aug 08, 2014
156.83
159.60
155.55
159.11
678,279
+3.15(+2.02%)
Aug 07, 2014
159.05
159.43
155.37
155.96
1,131,453
-2.75(-1.73%)
Aug 06, 2014
155.91
159.57
154.73
158.71
781,158
+2.25(+1.44%)
Aug 05, 2014
156.98
159.75
154.56
156.46
1,300,759
-2.41(-1.52%)
Aug 04, 2014
159.35
160.57
157.22
158.87
1,019,935
-0.25(-0.16%)
Aug 01, 2014
158.62
161.11
156.21
159.12
1,160,307
+0.13(+0.08%)
Jul 31, 2014
161.03
163.49
158.35
158.99
1,443,966
-4.69(-2.87%)
Jul 30, 2014
165.65
167.76
162.66
163.68
936,143
-0.10(-0.06%)
Jul 29, 2014
164.12
165.02
161.70
163.78
1,172,645
+1.04(+0.64%)
Jul 28, 2014
167.20
167.20
160.38
162.74
1,632,114
-4.30(-2.57%)
Jul 25, 2014
166.64
168.42
164.57
167.04
1,176,719
-0.44(-0.26%)
Jul 24, 2014
171.43
173.70
163.02
167.48
2,882,576
-5.60(-3.24%)
Jul 23, 2014
168.65
173.49
168.23
173.08
1,750,997
+5.11(+3.04%)
Jul 22, 2014
164.26
168.41
164.26
167.97
1,544,161
+4.60(+2.82%)
Jul 21, 2014
160.17
163.92
158.59
163.37
1,048,338
+2.12(+1.31%)
Jul 18, 2014
156.46
161.74
155.80
161.25
1,083,771
+6.19(+3.99%)
Jul 17, 2014
157.66
158.94
154.38
155.06
1,556,502
-3.71(-2.34%)
Jul 16, 2014
161.13
162.24
157.47
158.77
1,174,949
-1.55(-0.97%)
Jul 15, 2014
164.33
164.66
160.26
160.32
1,214,440
-3.44(-2.10%)
Jul 14, 2014
164.32
165.42
162.60
163.76
779,975
+0.55(+0.34%)
Jul 11, 2014
162.75
163.75
160.89
163.21
724,261
+0.32(+0.20%)
Jul 10, 2014
161.62
163.43
160.00
162.89
1,208,344
-1.63(-0.99%)
Jul 09, 2014
159.66
164.95
155.56
164.52
1,505,918
+5.44(+3.42%)
Jul 08, 2014
159.98
160.99
157.00
159.08
1,283,797
-1.58(-0.98%)
Jul 07, 2014
164.39
164.92
160.05
160.66
764,501
-3.55(-2.16%)
Jul 03, 2014
164.79
164.21
164.21
164.21
719,100
-0.01(-0.01%)
Jul 02, 2014
162.12
164.99
159.72
164.22
1,146,478
+1.43(+0.88%)
Jul 01, 2014
157.81
163.18
157.06
162.79
1,559,720
+6.54(+4.19%)
Jun 30, 2014
157.57
159.12
154.78
156.25
1,813,120
-1.35(-0.86%)
Jun 27, 2014
159.52
160.95
156.02
157.60
3,871,695
-2.54(-1.59%)
Jun 26, 2014
160.01
160.38
157.09
160.14
1,296,626
+1.01(+0.63%)
Jun 25, 2014
159.00
161.58
156.00
159.13
1,597,712
+0.34(+0.22%)
Jun 24, 2014
161.09
163.21
158.21
158.78
1,278,661
-2.88(-1.78%)
Jun 23, 2014
164.90
166.22
161.50
161.66
968,016
-3.80(-2.30%)
Jun 20, 2014
160.49
166.51
159.30
165.46
1,975,973
+5.77(+3.61%)
Jun 19, 2014
160.91
160.92
157.80
159.69
968,753
-0.74(-0.46%)
Jun 18, 2014
159.86
161.58
157.59
160.43
1,258,732
+0.28(+0.17%)
Jun 17, 2014
162.49
163.74
160.05
160.15
1,008,987
-2.67(-1.64%)
Jun 16, 2014
163.87
166.16
161.66
162.82
1,032,034
-0.91(-0.56%)
Jun 13, 2014
166.10
166.68
162.63
163.73
1,032,123
-2.24(-1.35%)
Jun 12, 2014
167.23
168.97
165.18
165.97
806,874
-1.49(-0.89%)
Jun 11, 2014
165.70
168.21
164.15
167.46
982,569
+0.56(+0.34%)
Jun 10, 2014
167.20
169.19
165.16
166.90
827,649
-3.30(-1.94%)
Jun 06, 2014
172.45
172.50
167.50
170.20
659,817
+0.70(+0.41%)
Jun 05, 2014
169.85
170.35
165.76
169.50
945,426
-0.09(-0.05%)
Jun 04, 2014
168.12
170.45
166.61
169.59
1,233,493
+1.37(+0.81%)
Jun 03, 2014
166.20
168.56
165.63
168.22
809,238
+1.17(+0.70%)
Jun 02, 2014
163.95
167.49
163.75
167.05
745,757
+0.73(+0.44%)
May 30, 2014
168.02
168.32
163.95
166.32
981,448
-1.20(-0.72%)
May 29, 2014
168.12
171.03
166.20
167.52
1,107,745
-0.13(-0.08%)
May 28, 2014
168.49
168.88
165.64
167.65
989,928
-0.55(-0.33%)
May 27, 2014
163.80
168.25
163.32
168.20
1,304,705
+5.90(+3.64%)
May 23, 2014
160.91
162.30
162.30
162.30
898,600
+1.09(+0.68%)
May 22, 2014
156.53
164.50
156.53
161.21
980,283
+4.61(+2.94%)
May 21, 2014
156.68
157.69
155.04
156.60
573,424
+0.75(+0.48%)
May 20, 2014
158.96
159.13
154.45
155.85
969,344
-2.57(-1.62%)
May 19, 2014
156.79
159.50
155.74
158.42
583,177
+0.49(+0.31%)
May 16, 2014
157.87
158.60
155.49
157.93
1,071,502
+0.22(+0.14%)
May 15, 2014
159.28
159.65
154.00
157.71
1,171,797
-2.01(-1.26%)
May 14, 2014
160.85
163.98
158.86
159.72
873,053
-1.78(-1.10%)
May 13, 2014
160.89
164.71
159.95
161.50
1,359,455
+0.40(+0.25%)
May 12, 2014
153.14
161.52
153.14
161.10
1,279,691
+8.23(+5.38%)
May 09, 2014
151.71
154.32
147.81
152.87
1,103,119
+1.82(+1.20%)
May 08, 2014
153.04
157.07
150.68
151.05
1,041,144
-2.63(-1.71%)
May 07, 2014
156.93
158.46
151.02
153.68
1,154,382
-1.98(-1.27%)
May 06, 2014
157.02
158.87
154.83
155.66
1,031,335
-4.04(-2.53%)
May 05, 2014
153.74
160.50
153.28
159.70
889,146
+4.58(+2.95%)
May 02, 2014
161.08
161.08
153.53
155.12
1,783,718
-4.68(-2.93%)
May 01, 2014
157.56
162.92
156.29
159.80
1,312,828
+1.60(+1.01%)
Apr 30, 2014
159.64
159.65
156.01
158.20
1,474,104
+0.88(+0.56%)
Apr 29, 2014
153.07
157.81
150.07
157.32
1,367,230
+5.68(+3.75%)
Apr 28, 2014
152.31
155.52
148.39
151.64
2,828,713
-1.55(-1.01%)
Apr 25, 2014
155.90
157.98
152.07
153.19
1,997,240
-2.82(-1.81%)
Apr 24, 2014
158.35
163.50
150.10
156.01
3,372,449
+3.78(+2.48%)
Apr 23, 2014
155.97
156.98
150.21
152.23
1,349,486
-3.87(-2.48%)
Apr 22, 2014
152.72
159.41
152.50
156.10
1,410,658
+3.91(+2.57%)
Apr 21, 2014
150.25
152.61
147.78
152.19
1,062,027
+2.39(+1.60%)
Apr 17, 2014
149.27
149.80
149.80
149.80
2,299,000
+0.75(+0.50%)
Apr 16, 2014
147.17
150.79
145.24
149.05
1,448,974
+3.63(+2.50%)
Apr 15, 2014
142.07
146.37
136.37
145.42
2,178,750
+3.45(+2.43%)
Apr 14, 2014
141.21
145.46
139.06
141.97
1,644,009
+2.36(+1.69%)
Apr 11, 2014
141.95
147.42
138.99
139.61
2,465,123
-4.58(-3.18%)
Apr 10, 2014
155.24
155.24
142.31
144.19
2,997,001
-11.67(-7.49%)
Apr 09, 2014
148.25
156.31
147.34
155.86
1,907,523
+8.20(+5.55%)
Apr 08, 2014
146.52
149.17
143.37
147.66
2,031,955
+2.00(+1.37%)
Apr 07, 2014
141.20
148.57
139.65
145.66
1,921,380
+3.16(+2.22%)
Apr 04, 2014
153.12
153.90
139.52
142.50
2,807,779
-8.96(-5.92%)
Apr 03, 2014
153.09
155.08
148.30
151.46
1,860,233
-3.05(-1.97%)
Apr 02, 2014
156.20
158.52
152.79
154.51
1,372,297
-0.84(-0.54%)
Apr 01, 2014
153.21
161.50
151.86
155.34
1,780,113
+3.22(+2.11%)
Mar 31, 2014
150.54
152.66
149.41
152.13
1,708,684
+2.71(+1.81%)
Mar 28, 2014
152.00
155.76
149.34
149.42
2,331,361
-1.68(-1.11%)
Mar 27, 2014
151.79
153.52
146.10
151.10
2,105,204
+0.55(+0.37%)
Mar 26, 2014
154.74
158.00
150.07
150.55
2,283,348
-2.53(-1.65%)
Mar 25, 2014
149.77
156.68
148.40
153.08
2,485,353
+3.32(+2.22%)
Mar 24, 2014
159.67
159.88
145.64
149.76
4,549,399
-10.03(-6.28%)
Mar 21, 2014
174.85
177.07
157.76
159.79
6,734,253
-13.87(-7.99%)
Mar 20, 2014
175.71
175.74
172.28
173.66
1,039,451
-2.26(-1.28%)
Mar 19, 2014
180.85
181.59
174.75
175.92
1,366,408
-5.02(-2.77%)
Mar 18, 2014
178.51
181.50
177.99
180.94
1,077,195
+2.95(+1.66%)
Mar 17, 2014
177.50
179.18
176.11
177.99
1,497,517
+2.71(+1.55%)
Mar 14, 2014
173.36
177.85
172.26
175.28
1,100,920
+0.11(+0.06%)
Mar 13, 2014
178.73
179.23
173.40
175.17
1,467,034
-2.73(-1.53%)
Mar 12, 2014
174.69
179.10
173.22
177.90
1,316,448
+1.95(+1.11%)
Mar 11, 2014
179.77
180.20
175.06
175.95
1,492,933
-4.05(-2.25%)
Mar 10, 2014
171.98
180.82
170.83
180.00
2,596,149
+11.95(+7.11%)
Mar 07, 2014
169.86
170.10
163.77
168.05
2,116,411
-0.50(-0.30%)
Mar 06, 2014
173.27
173.99
167.24
168.55
2,112,799
-2.45(-1.43%)
Mar 05, 2014
173.05
174.25
170.56
171.00
1,885,337
-2.44(-1.41%)
Mar 04, 2014
176.49
176.78
170.89
173.44
1,995,673
+1.01(+0.59%)
Mar 03, 2014
174.77
177.51
171.47
172.43
1,781,051
-4.37(-2.47%)
Feb 28, 2014
184.45
184.45
173.07
176.80
1,802,456
-7.09(-3.86%)
Feb 27, 2014
182.27
184.84
181.65
183.89
781,678
+1.32(+0.72%)
Feb 26, 2014
182.22
185.19
181.16
182.57
928,434
-0.06(-0.03%)
Feb 25, 2014
183.91
185.43
181.00
182.63
1,018,226
-0.92(-0.50%)
Feb 24, 2014
184.26
184.92
181.74
183.55
1,294,091
+2.03(+1.12%)
Feb 21, 2014
178.49
184.22
176.11
181.52
1,353,957
+2.46(+1.37%)
Feb 20, 2014
180.50
180.99
176.00
179.06
2,052,307
-1.35(-0.75%)
Feb 19, 2014
181.62
183.88
178.51
180.41
1,173,497
-0.65(-0.36%)
Feb 18, 2014
182.85
184.73
179.29
181.06
1,734,336
+0.51(+0.28%)
Feb 14, 2014
180.06
180.55
180.55
180.55
1,610,400
+0.55(+0.31%)
Feb 13, 2014
174.23
180.34
173.20
180.00
1,608,868
+4.14(+2.35%)
Feb 12, 2014
174.71
176.00
173.50
175.86
1,937,567
+1.43(+0.82%)
Feb 11, 2014
170.75
174.78
168.21
174.43
2,365,662
+4.32(+2.54%)
Feb 10, 2014
165.00
171.09
164.06
170.11
2,358,155
+6.48(+3.96%)
Feb 07, 2014
155.55
164.29
155.48
163.63
1,951,791
+6.23(+3.96%)
Feb 06, 2014
154.33
157.59
153.72
157.40
1,248,683
+2.91(+1.88%)
Feb 05, 2014
157.38
157.67
152.22
154.49
1,415,624
-1.72(-1.10%)
Feb 04, 2014
153.63
158.23
150.70
156.21
2,120,547
+1.54(+1.00%)
Feb 03, 2014
158.38
159.36
153.48
154.67
2,080,763
-4.06(-2.56%)
Jan 31, 2014
155.88
161.87
155.88
158.73
3,063,832
-3.27(-2.02%)
Jan 30, 2014
155.06
169.98
154.00
162.00
5,798,225
+28.27(+21.14%)
Jan 29, 2014
131.51
135.21
129.80
133.73
1,410,299
+0.72(+0.54%)
Jan 28, 2014
129.14
133.39
128.89
133.01
1,146,266
+3.19(+2.46%)
Jan 27, 2014
133.38
135.07
126.76
129.82
1,911,133
-3.82(-2.86%)
Jan 24, 2014
137.22
139.02
133.48
133.64
1,327,427
-4.30(-3.12%)
Jan 23, 2014
139.35
141.23
136.33
137.94
1,137,486
-2.81(-2.00%)
Jan 22, 2014
140.64
142.98
140.12
140.75
1,263,271
-1.83(-1.28%)
Jan 21, 2014
141.29
142.69
139.16
142.58
1,224,892
+2.87(+2.05%)
Jan 17, 2014
139.38
139.71
139.71
139.71
1,535,300
-0.10(-0.07%)
Jan 16, 2014
137.04
139.88
136.87
139.81
936,655
+2.78(+2.03%)
Jan 15, 2014
137.66
138.32
133.99
137.03
1,024,688
-0.63(-0.46%)
Jan 14, 2014
131.35
137.76
130.99
137.66
1,467,602
+7.05(+5.40%)
Jan 13, 2014
135.59
136.43
128.85
130.61
1,354,090
-4.60(-3.40%)
Jan 10, 2014
135.51
135.53
132.87
135.21
991,016
+1.14(+0.85%)
Jan 09, 2014
134.12
135.46
132.22
134.07
991,542
+0.07(+0.05%)
Jan 08, 2014
133.67
135.18
131.69
134.00
956,862
+0.83(+0.62%)
Jan 07, 2014
130.51
133.42
128.51
133.17
1,453,948
+3.31(+2.55%)
Jan 06, 2014
131.66
132.00
127.70
129.86
1,080,932
-1.86(-1.41%)
Jan 03, 2014
133.00
134.27
131.65
131.72
683,980
-1.72(-1.29%)
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
.