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, 2008
70.36
71.50
69.77
70.38
2,098,291
+1.73(+2.52%)
Apr 29, 2008
70.06
70.13
68.50
68.65
653,032
-1.08(-1.55%)
Apr 28, 2008
69.57
70.16
68.90
69.73
511,669
+0.62(+0.90%)
Apr 25, 2008
69.78
71.00
68.23
69.11
493,422
-0.25(-0.36%)
Apr 24, 2008
70.61
70.93
69.03
69.36
621,713
-0.99(-1.41%)
Apr 23, 2008
68.95
70.87
68.63
70.35
465,194
+1.68(+2.45%)
Apr 22, 2008
68.49
69.39
68.37
68.67
562,006
-0.27(-0.39%)
Apr 21, 2008
68.13
69.53
67.76
68.94
366,186
+0.78(+1.14%)
Apr 18, 2008
68.00
69.29
67.55
68.16
853,385
+1.05(+1.56%)
Apr 17, 2008
68.00
68.00
66.48
67.11
666,227
-1.16(-1.70%)
Apr 16, 2008
66.12
68.37
65.46
68.27
1,133,930
+2.56(+3.90%)
Apr 15, 2008
65.55
66.05
64.43
65.71
325,587
+0.60(+0.92%)
Apr 14, 2008
64.87
66.03
64.51
65.11
418,139
-0.16(-0.25%)
Apr 11, 2008
66.19
67.00
65.04
65.27
507,771
-1.58(-2.36%)
Apr 10, 2008
63.55
67.90
63.34
66.85
1,634,747
+3.67(+5.81%)
Apr 09, 2008
65.50
65.69
62.32
63.18
482,306
-2.19(-3.35%)
Apr 08, 2008
65.20
66.23
64.35
65.37
405,143
+0.46(+0.71%)
Apr 07, 2008
64.67
65.57
64.07
64.91
471,708
+0.43(+0.67%)
Apr 04, 2008
62.75
65.25
62.00
64.48
712,850
+1.91(+3.05%)
Apr 03, 2008
62.82
63.06
61.68
62.57
568,529
-0.33(-0.52%)
Apr 02, 2008
60.82
63.65
60.63
62.90
966,967
+1.88(+3.08%)
Apr 01, 2008
59.20
61.11
59.18
61.02
621,757
+1.72(+2.90%)
Mar 31, 2008
59.67
59.78
57.89
59.30
453,964
+0.98(+1.68%)
Mar 28, 2008
58.15
59.72
57.99
58.32
307,253
+0.02(+0.03%)
Mar 27, 2008
58.52
59.32
57.50
58.30
471,748
-0.45(-0.77%)
Mar 26, 2008
59.45
59.86
57.97
58.75
554,958
-1.11(-1.85%)
Mar 25, 2008
60.36
60.59
59.03
59.86
1,039,910
-0.05(-0.08%)
Mar 24, 2008
57.51
60.42
57.34
59.91
826,315
+2.51(+4.37%)
Mar 21, 2008
57.32
57.78
54.25
57.40
1,472,282
+0.00(+0.00%)
Mar 20, 2008
57.32
57.78
54.25
57.40
1,472,282
+2.17(+3.93%)
Mar 19, 2008
55.51
58.23
54.07
55.23
1,228,425
-0.30(-0.54%)
Mar 18, 2008
52.44
56.06
52.13
55.53
1,431,190
+4.56(+8.95%)
Mar 17, 2008
52.57
53.63
49.26
50.97
1,351,067
-3.24(-5.98%)
Mar 14, 2008
55.25
56.43
52.90
54.21
1,113,492
-1.06(-1.92%)
Mar 13, 2008
51.85
55.72
51.26
55.27
1,360,702
+3.14(+6.02%)
Mar 12, 2008
52.03
53.19
51.26
52.13
1,140,382
+0.13(+0.25%)
Mar 11, 2008
53.87
53.90
51.22
52.00
1,661,868
-0.40(-0.76%)
Mar 10, 2008
56.05
56.15
52.17
52.40
1,443,618
-3.66(-6.53%)
Mar 07, 2008
57.00
57.30
55.16
56.06
857,047
-1.58(-2.74%)
Mar 06, 2008
59.11
59.81
57.55
57.64
422,051
-1.56(-2.64%)
Mar 05, 2008
60.11
60.87
58.00
59.20
709,133
-1.00(-1.66%)
Mar 04, 2008
59.38
60.61
58.42
60.20
1,022,727
+0.24(+0.40%)
Mar 03, 2008
59.97
60.97
58.70
59.96
1,071,743
-0.65(-1.07%)
Feb 29, 2008
62.63
63.01
59.61
60.61
989,667
-2.81(-4.43%)
Feb 28, 2008
63.36
63.69
62.29
63.42
624,178
+0.12(+0.19%)
Feb 27, 2008
62.22
63.99
62.22
63.30
666,065
+0.45(+0.72%)
Feb 26, 2008
60.81
63.50
60.80
62.85
887,573
+1.90(+3.12%)
Feb 25, 2008
60.65
61.65
60.01
60.95
845,584
+0.20(+0.33%)
Feb 22, 2008
60.73
61.86
60.00
60.75
1,290,022
-0.01(-0.02%)
Feb 21, 2008
59.00
61.55
58.00
60.76
2,916,140
+1.81(+3.07%)
Feb 20, 2008
61.71
62.50
57.76
58.95
2,552,810
-3.60(-5.76%)
Feb 19, 2008
67.02
67.67
61.91
62.55
1,592,594
-3.43(-5.20%)
Feb 18, 2008
69.64
70.40
64.90
65.98
2,996,668
+0.00(+0.00%)
Feb 15, 2008
69.64
70.40
64.90
65.98
2,996,668
-5.70(-7.95%)
Feb 14, 2008
74.25
74.45
69.38
71.68
3,158,224
+2.05(+2.94%)
Feb 13, 2008
70.83
71.31
68.30
69.63
868,162
-0.45(-0.64%)
Feb 12, 2008
68.32
70.47
68.32
70.08
834,856
+1.89(+2.77%)
Feb 11, 2008
66.62
68.82
66.51
68.19
754,446
+1.64(+2.46%)
Feb 08, 2008
68.47
69.30
65.98
66.55
873,190
-2.06(-3.00%)
Feb 07, 2008
67.35
69.17
65.88
68.61
610,610
+1.01(+1.49%)
Feb 06, 2008
67.74
69.10
66.49
67.60
850,650
-0.07(-0.10%)
Feb 05, 2008
67.75
68.92
67.01
67.67
534,978
-0.65(-0.95%)
Feb 04, 2008
68.56
69.23
68.06
68.32
639,057
-0.52(-0.76%)
Feb 01, 2008
65.56
69.21
65.56
68.84
869,813
+3.52(+5.39%)
Jan 31, 2008
64.52
66.10
63.75
65.32
916,272
+0.48(+0.74%)
Jan 30, 2008
64.84
66.10
64.52
64.84
880,609
-0.52(-0.80%)
Jan 29, 2008
63.98
65.51
63.51
65.36
655,237
+1.90(+2.99%)
Jan 28, 2008
64.20
65.88
62.71
63.46
1,439,644
-0.75(-1.17%)
Jan 25, 2008
66.16
66.46
63.71
64.21
367,565
-1.02(-1.56%)
Jan 24, 2008
66.27
67.50
64.56
65.23
419,405
-1.09(-1.64%)
Jan 23, 2008
63.22
66.38
61.79
66.32
1,266,441
+1.53(+2.36%)
Jan 22, 2008
64.12
66.18
63.62
64.79
640,856
-1.39(-2.10%)
Jan 21, 2008
66.64
66.95
65.50
66.18
652,626
+0.00(+0.00%)
Jan 18, 2008
66.64
66.95
65.50
66.18
652,626
-0.76(-1.14%)
Jan 17, 2008
67.50
68.09
66.41
66.94
852,873
-0.54(-0.80%)
Jan 16, 2008
65.84
68.00
65.84
67.48
1,083,924
+1.33(+2.01%)
Jan 15, 2008
67.43
68.00
65.41
66.15
653,259
-1.92(-2.82%)
Jan 14, 2008
67.00
68.07
65.80
68.07
854,094
+1.32(+1.98%)
Jan 11, 2008
68.20
68.43
64.98
66.75
1,339,759
-1.95(-2.84%)
Jan 10, 2008
69.90
69.93
68.10
68.70
1,163,798
-1.88(-2.67%)
Jan 09, 2008
71.07
72.61
69.70
70.58
965,322
-0.67(-0.93%)
Jan 08, 2008
71.60
74.00
71.10
71.25
1,483,195
-0.24(-0.34%)
Jan 07, 2008
75.12
75.20
69.96
71.49
1,782,404
-3.12(-4.18%)
Jan 04, 2008
76.58
77.86
74.40
74.61
710,449
-2.50(-3.24%)
Jan 03, 2008
75.51
78.00
75.51
77.11
636,379
+1.60(+2.12%)
Jan 02, 2008
75.23
76.82
74.54
75.51
645,667
+0.48(+0.64%)
Jan 01, 2008
76.30
77.11
74.50
75.03
339,847
+0.00(+0.00%)
Dec 31, 2007
76.30
77.11
74.50
75.03
339,847
-1.49(-1.95%)
Dec 28, 2007
76.97
77.11
75.96
76.52
188,489
+0.13(+0.17%)
Dec 27, 2007
77.21
77.53
75.95
76.39
395,953
-1.28(-1.65%)
Dec 26, 2007
77.00
77.86
76.40
77.67
263,999
+0.56(+0.73%)
Dec 24, 2007
75.70
77.41
75.34
77.11
241,169
+1.43(+1.89%)
Dec 21, 2007
76.34
76.77
74.83
75.68
670,834
+0.23(+0.30%)
Dec 20, 2007
74.09
75.56
73.27
75.45
406,994
+1.45(+1.96%)
Dec 19, 2007
74.42
74.66
73.36
74.00
287,172
-0.68(-0.91%)
Dec 18, 2007
74.09
74.82
73.65
74.68
370,864
+1.06(+1.44%)
Dec 17, 2007
74.09
74.48
73.27
73.62
414,216
-0.76(-1.02%)
Dec 14, 2007
74.14
74.85
73.86
74.38
306,722
-0.32(-0.43%)
Dec 13, 2007
75.58
76.17
74.06
74.70
364,936
-1.38(-1.81%)
Dec 12, 2007
75.95
76.20
75.36
76.08
498,421
+1.18(+1.58%)
Dec 11, 2007
76.35
77.16
74.65
74.90
498,759
-0.99(-1.30%)
Dec 10, 2007
74.92
75.96
74.44
75.89
817,697
+1.10(+1.47%)
Dec 07, 2007
73.64
74.93
73.64
74.79
491,024
+0.94(+1.27%)
Dec 06, 2007
71.09
73.85
71.09
73.85
503,586
+2.53(+3.55%)
Dec 05, 2007
70.88
71.64
70.76
71.32
414,631
+1.20(+1.71%)
Dec 04, 2007
71.62
72.23
70.10
70.12
800,237
-2.01(-2.79%)
Dec 03, 2007
73.01
73.68
71.30
72.13
580,518
-0.59(-0.81%)
Nov 30, 2007
74.77
75.00
72.14
72.72
518,810
-1.28(-1.73%)
Nov 29, 2007
74.89
75.88
73.52
74.00
662,549
-0.93(-1.24%)
Nov 28, 2007
72.87
74.97
72.60
74.93
632,196
+2.47(+3.41%)
Nov 27, 2007
69.68
72.55
69.56
72.46
666,143
+2.85(+4.09%)
Nov 26, 2007
69.46
71.54
69.25
69.61
488,214
-0.03(-0.04%)
Nov 23, 2007
69.28
70.39
67.95
69.64
263,530
+0.89(+1.29%)
Nov 21, 2007
70.56
71.00
68.69
68.75
436,051
-2.55(-3.58%)
Nov 20, 2007
71.35
72.90
70.27
71.30
552,425
-0.18(-0.25%)
Nov 19, 2007
73.25
73.74
70.92
71.48
893,940
-2.32(-3.14%)
Nov 16, 2007
72.64
74.00
72.25
73.80
619,743
+1.31(+1.81%)
Nov 15, 2007
72.29
73.56
71.72
72.49
587,105
+0.28(+0.39%)
Nov 14, 2007
74.10
74.20
72.02
72.21
750,933
-1.27(-1.73%)
Nov 13, 2007
73.92
73.92
72.14
73.48
628,031
+0.10(+0.14%)
Nov 12, 2007
75.00
75.96
72.58
73.38
656,097
-1.77(-2.36%)
Nov 09, 2007
76.02
76.36
74.68
75.15
426,314
-1.15(-1.51%)
Nov 08, 2007
76.65
77.22
74.51
76.30
513,603
+0.04(+0.05%)
Nov 07, 2007
76.10
76.97
75.96
76.26
611,188
-0.63(-0.82%)
Nov 06, 2007
75.86
76.99
75.51
76.89
524,264
+0.99(+1.30%)
Nov 05, 2007
75.02
76.28
74.66
75.90
425,924
-0.42(-0.55%)
Nov 02, 2007
76.00
76.49
74.77
76.32
597,925
+1.12(+1.49%)
Nov 01, 2007
76.18
77.20
74.54
75.20
892,411
-1.30(-1.70%)
Oct 31, 2007
76.72
77.24
75.95
76.50
861,072
-0.38(-0.49%)
Oct 30, 2007
78.60
79.47
76.77
76.88
709,962
-1.81(-2.30%)
Oct 29, 2007
79.74
80.00
78.05
78.69
773,278
-1.11(-1.39%)
Oct 26, 2007
78.56
80.12
77.53
79.80
1,566,658
+2.67(+3.46%)
Oct 25, 2007
74.79
77.45
73.51
77.13
3,100,074
+7.18(+10.26%)
Oct 24, 2007
70.03
71.28
68.26
69.95
949,589
-0.70(-0.99%)
Oct 23, 2007
70.24
71.13
68.62
70.65
483,365
+1.24(+1.79%)
Oct 22, 2007
68.09
70.04
66.86
69.41
570,900
+1.00(+1.46%)
Oct 19, 2007
69.81
69.98
68.26
68.41
645,342
-1.38(-1.98%)
Oct 18, 2007
68.35
71.05
68.24
69.79
725,598
+1.30(+1.90%)
Oct 17, 2007
68.52
68.97
67.50
68.49
609,817
+0.46(+0.68%)
Oct 16, 2007
68.59
69.47
67.56
68.03
544,329
-0.89(-1.29%)
Oct 15, 2007
71.35
71.68
68.06
68.92
976,598
-2.46(-3.45%)
Oct 12, 2007
72.98
72.99
71.06
71.38
756,882
+0.62(+0.88%)
Oct 11, 2007
72.69
74.18
69.80
70.76
1,700,718
-1.70(-2.35%)
Oct 10, 2007
70.81
72.54
70.81
72.46
559,024
+1.46(+2.06%)
Oct 09, 2007
70.67
72.07
70.28
71.00
643,222
+0.39(+0.55%)
Oct 08, 2007
69.66
71.10
69.03
70.61
702,721
+1.63(+2.36%)
Oct 05, 2007
69.33
69.77
68.68
68.98
594,315
+0.67(+0.98%)
Oct 04, 2007
68.00
69.87
67.98
68.31
557,932
+0.80(+1.19%)
Oct 03, 2007
66.64
69.38
66.53
67.51
829,739
+0.40(+0.60%)
Oct 02, 2007
67.48
67.50
66.14
67.11
487,222
+0.28(+0.42%)
Oct 01, 2007
64.85
67.90
64.77
66.83
726,813
+1.68(+2.58%)
Sep 28, 2007
65.55
66.30
64.84
65.15
330,456
-0.33(-0.50%)
Sep 27, 2007
67.56
67.61
65.32
65.48
324,605
-1.22(-1.83%)
Sep 26, 2007
66.19
67.83
66.02
66.70
567,008
+0.54(+0.82%)
Sep 25, 2007
64.92
66.90
64.76
66.16
607,538
+0.80(+1.22%)
Sep 24, 2007
63.40
65.90
63.00
65.36
470,769
+1.97(+3.11%)
Sep 21, 2007
64.26
64.26
63.28
63.39
460,608
-0.27(-0.42%)
Sep 20, 2007
64.54
65.07
63.40
63.66
267,566
-1.23(-1.90%)
Sep 19, 2007
64.59
65.28
64.38
64.89
515,081
+0.73(+1.14%)
Sep 18, 2007
61.98
65.38
61.70
64.16
940,878
+2.64(+4.29%)
Sep 17, 2007
61.50
62.57
61.25
61.52
538,640
-0.23(-0.37%)
Sep 14, 2007
62.77
62.83
60.95
61.75
948,025
-1.56(-2.46%)
Sep 13, 2007
63.77
64.00
62.93
63.31
385,721
-0.35(-0.55%)
Sep 12, 2007
64.72
65.62
63.54
63.66
606,695
-1.43(-2.20%)
Sep 11, 2007
65.33
65.86
64.67
65.09
391,088
+0.23(+0.35%)
Sep 10, 2007
65.18
65.98
63.74
64.86
687,096
-0.19(-0.29%)
Sep 07, 2007
64.20
65.10
63.39
65.05
695,020
-0.06(-0.09%)
Sep 06, 2007
65.40
65.47
64.42
65.11
608,085
-0.19(-0.29%)
Sep 05, 2007
63.75
65.57
63.28
65.30
934,675
+1.15(+1.79%)
Sep 04, 2007
60.83
64.62
60.78
64.15
1,302,032
+3.68(+6.09%)
Aug 31, 2007
58.55
60.80
58.51
60.47
725,217
+2.12(+3.63%)
Aug 30, 2007
57.84
59.00
57.84
58.35
369,557
-0.05(-0.09%)
Aug 29, 2007
56.44
58.47
55.80
58.40
608,378
+2.39(+4.27%)
Aug 28, 2007
57.29
57.57
56.00
56.01
442,010
-1.78(-3.08%)
Aug 27, 2007
58.80
58.93
57.70
57.79
271,942
-1.08(-1.83%)
Aug 24, 2007
58.40
58.91
57.75
58.87
273,529
+0.62(+1.06%)
Aug 23, 2007
59.58
60.25
58.03
58.25
548,819
-1.02(-1.72%)
Aug 22, 2007
59.15
59.83
58.88
59.27
422,532
+0.37(+0.63%)
Aug 21, 2007
58.17
59.55
57.92
58.90
847,872
+0.68(+1.17%)
Aug 20, 2007
58.48
58.66
56.31
58.22
1,329,897
-0.12(-0.21%)
Aug 17, 2007
59.68
61.00
57.77
58.34
929,862
+0.43(+0.74%)
Aug 16, 2007
58.73
59.16
56.54
57.91
1,085,208
-0.86(-1.46%)
Aug 15, 2007
59.07
60.07
58.50
58.77
848,484
-0.26(-0.44%)
Aug 14, 2007
60.74
61.15
58.79
59.03
1,103,689
-1.70(-2.80%)
Aug 13, 2007
62.50
63.00
60.21
60.73
901,546
-1.23(-1.99%)
Aug 10, 2007
64.09
65.52
60.68
61.96
1,753,821
-3.23(-4.95%)
Aug 09, 2007
64.55
67.95
63.71
65.19
1,932,225
+0.00(+0.00%)
Aug 08, 2007
61.80
65.95
61.80
65.19
2,519,576
+1.07(+1.67%)
Aug 07, 2007
61.77
65.15
61.62
64.12
1,523,473
+2.11(+3.40%)
Aug 06, 2007
61.50
62.13
59.74
62.01
1,111,934
+0.73(+1.19%)
Aug 03, 2007
61.67
63.10
60.49
61.28
1,498,629
+0.15(+0.25%)
Aug 02, 2007
59.29
61.18
58.30
61.13
1,203,549
+2.21(+3.75%)
Aug 01, 2007
58.00
59.59
57.86
58.92
976,591
+0.76(+1.31%)
Jul 31, 2007
59.86
60.24
57.96
58.16
1,289,240
-1.21(-2.04%)
Jul 30, 2007
58.35
59.75
58.05
59.37
1,308,269
+0.75(+1.28%)
Jul 27, 2007
56.87
60.15
56.10
58.62
2,346,371
+1.44(+2.52%)
Jul 26, 2007
58.29
58.32
56.33
57.18
1,863,912
-1.20(-2.06%)
Jul 25, 2007
56.85
59.21
55.52
58.38
6,255,125
+8.70(+17.51%)
Jul 24, 2007
51.05
51.31
49.52
49.68
1,173,368
-1.14(-2.24%)
Jul 23, 2007
50.69
51.48
50.38
50.82
856,520
+0.32(+0.63%)
Jul 20, 2007
51.18
51.29
49.95
50.50
820,008
-0.79(-1.54%)
Jul 19, 2007
50.94
51.98
50.48
51.29
1,663,923
+0.44(+0.87%)
Jul 18, 2007
50.08
50.90
49.09
50.85
1,421,630
+0.88(+1.76%)
Jul 17, 2007
49.91
50.59
49.07
49.97
654,224
+0.40(+0.81%)
Jul 16, 2007
50.22
50.81
49.25
49.57
758,864
-0.48(-0.96%)
Jul 13, 2007
48.73
50.20
47.88
50.05
785,604
+1.27(+2.60%)
Jul 12, 2007
47.85
48.84
47.58
48.78
425,652
+1.12(+2.35%)
Jul 11, 2007
48.02
48.23
47.41
47.66
414,231
-0.29(-0.60%)
Jul 10, 2007
46.99
48.31
46.64
47.95
1,004,755
+1.11(+2.37%)
Jul 09, 2007
46.50
46.85
46.31
46.84
508,258
+0.65(+1.41%)
Jul 06, 2007
45.85
46.29
45.44
46.19
257,527
+0.26(+0.57%)
Jul 05, 2007
46.82
46.82
45.60
45.93
392,269
-0.75(-1.61%)
Jul 03, 2007
46.31
46.92
46.31
46.68
249,325
+0.30(+0.65%)
Jul 02, 2007
45.27
46.47
45.27
46.38
450,774
+1.32(+2.93%)
Jun 29, 2007
45.55
45.85
44.82
45.06
548,999
-0.40(-0.88%)
Jun 28, 2007
45.61
45.63
44.78
45.46
641,633
-0.29(-0.63%)
Jun 27, 2007
43.72
45.78
43.49
45.75
1,091,631
+1.75(+3.98%)
Jun 26, 2007
44.67
44.87
43.71
44.00
519,129
-0.64(-1.43%)
Jun 25, 2007
45.28
45.28
44.13
44.64
767,493
-0.69(-1.52%)
Jun 22, 2007
46.25
46.33
45.02
45.33
708,866
-1.00(-2.16%)
Jun 21, 2007
46.56
46.74
46.02
46.33
452,077
-0.37(-0.79%)
Jun 20, 2007
48.36
48.49
46.63
46.70
581,800
-1.58(-3.27%)
Jun 19, 2007
47.34
48.33
46.98
48.28
458,100
+0.68(+1.43%)
Jun 18, 2007
48.70
48.78
47.40
47.60
315,000
-0.93(-1.92%)
Jun 15, 2007
47.97
48.75
47.50
48.53
663,800
+0.87(+1.83%)
Jun 14, 2007
46.91
47.84
46.91
47.66
358,400
+0.76(+1.62%)
Jun 13, 2007
46.48
47.02
46.11
46.90
418,600
+0.49(+1.06%)
Jun 12, 2007
46.82
47.04
45.39
46.41
1,032,500
-0.64(-1.36%)
Jun 11, 2007
47.90
47.90
46.91
47.05
573,569
-0.87(-1.82%)
Jun 08, 2007
47.54
48.50
47.13
47.92
407,934
+0.35(+0.74%)
Jun 07, 2007
49.38
49.38
47.52
47.57
763,921
-1.79(-3.63%)
Jun 06, 2007
49.71
50.09
49.33
49.36
416,121
-0.64(-1.28%)
Jun 05, 2007
50.00
50.36
49.68
50.00
463,331
-0.13(-0.26%)
Jun 04, 2007
48.96
50.22
48.63
50.13
719,484
+0.92(+1.87%)
Jun 01, 2007
48.60
49.39
48.13
49.21
829,335
+0.64(+1.32%)
May 31, 2007
48.44
48.57
47.75
48.57
854,240
+0.13(+0.27%)
May 30, 2007
47.02
48.46
46.73
48.44
827,017
+1.27(+2.69%)
May 29, 2007
47.26
48.13
47.02
47.17
566,540
-0.17(-0.36%)
May 25, 2007
47.03
47.47
46.81
47.34
229,757
+0.36(+0.77%)
May 24, 2007
47.20
47.77
46.61
46.98
474,258
-0.31(-0.66%)
May 23, 2007
47.49
48.50
47.04
47.29
475,515
-0.18(-0.38%)
May 22, 2007
47.64
48.36
47.24
47.47
421,273
-0.24(-0.50%)
May 21, 2007
47.15
47.97
46.68
47.71
473,031
+0.46(+0.97%)
May 18, 2007
46.52
47.33
45.73
47.25
639,641
+0.89(+1.92%)
May 17, 2007
46.67
46.97
46.19
46.36
335,291
-0.34(-0.73%)
May 16, 2007
46.54
46.90
45.98
46.70
525,653
+0.32(+0.69%)
May 15, 2007
46.63
47.31
46.02
46.38
521,990
-0.31(-0.66%)
May 14, 2007
46.93
47.39
46.51
46.69
507,660
-0.36(-0.77%)
May 11, 2007
46.27
47.14
46.01
47.05
756,994
+0.81(+1.75%)
May 10, 2007
47.89
48.39
46.18
46.24
1,065,898
-1.95(-4.05%)
May 09, 2007
47.05
48.32
47.03
48.19
1,116,080
+0.82(+1.73%)
May 08, 2007
46.05
47.44
45.90
47.37
1,381,235
+1.32(+2.87%)
May 07, 2007
45.60
46.30
45.25
46.05
1,021,462
+0.16(+0.35%)
May 04, 2007
43.58
46.91
43.35
45.89
1,749,566
+2.53(+5.83%)
May 03, 2007
43.66
43.74
43.08
43.36
374,899
-0.22(-0.50%)
May 02, 2007
42.71
43.81
42.71
43.58
732,857
+0.87(+2.04%)
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
.