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, 2010
54.74
55.35
54.71
54.88
457,270
+0.03(+0.05%)
Apr 29, 2010
54.86
55.39
54.25
54.85
474,775
+0.45(+0.83%)
Apr 28, 2010
54.39
54.99
53.64
54.40
570,969
-0.12(-0.22%)
Apr 27, 2010
55.19
56.00
54.36
54.52
505,383
-1.15(-2.07%)
Apr 26, 2010
56.28
57.08
55.50
55.67
558,912
-0.60(-1.07%)
Apr 23, 2010
56.18
56.58
55.03
56.27
674,850
+0.00(+0.00%)
Apr 22, 2010
55.86
56.71
54.20
56.27
1,447,932
+0.42(+0.75%)
Apr 21, 2010
56.68
57.20
55.35
55.85
967,258
-0.83(-1.46%)
Apr 20, 2010
55.16
56.85
55.16
56.68
681,881
+1.99(+3.64%)
Apr 19, 2010
54.95
55.38
54.16
54.69
327,024
-0.18(-0.33%)
Apr 16, 2010
55.10
55.43
54.44
54.87
565,847
-0.07(-0.13%)
Apr 15, 2010
55.48
55.95
54.90
54.94
342,016
-0.54(-0.97%)
Apr 14, 2010
54.44
55.54
54.10
55.48
450,141
+1.19(+2.19%)
Apr 13, 2010
54.96
55.30
54.10
54.29
348,458
-0.81(-1.47%)
Apr 12, 2010
55.30
55.44
54.30
55.10
368,067
+0.14(+0.25%)
Apr 09, 2010
54.29
54.97
53.78
54.96
476,366
+0.96(+1.78%)
Apr 08, 2010
54.38
54.49
53.86
54.00
289,340
-0.58(-1.06%)
Apr 07, 2010
54.65
54.82
54.22
54.58
347,076
+0.06(+0.11%)
Apr 06, 2010
54.66
55.05
54.44
54.52
391,605
+0.02(+0.04%)
Apr 05, 2010
54.58
54.90
54.20
54.50
440,586
-0.06(-0.11%)
Apr 01, 2010
54.53
54.56
54.56
54.56
458,200
+0.19(+0.35%)
Mar 31, 2010
54.94
55.14
54.27
54.37
424,837
-0.53(-0.97%)
Mar 30, 2010
55.02
55.53
54.75
54.90
383,299
-0.30(-0.54%)
Mar 29, 2010
55.11
55.70
54.98
55.20
312,386
+0.27(+0.49%)
Mar 26, 2010
55.63
55.99
54.35
54.93
442,783
-0.46(-0.83%)
Mar 25, 2010
54.78
56.30
53.72
55.39
1,556,321
+1.64(+3.05%)
Mar 24, 2010
54.50
54.81
53.07
53.75
596,894
-0.85(-1.56%)
Mar 23, 2010
54.21
54.98
53.93
54.60
432,478
+0.59(+1.09%)
Mar 22, 2010
53.79
54.47
53.58
54.01
585,803
-0.25(-0.46%)
Mar 19, 2010
53.08
54.45
53.01
54.26
838,202
+1.01(+1.90%)
Mar 18, 2010
53.38
53.53
52.88
53.25
310,929
-0.21(-0.39%)
Mar 17, 2010
54.12
54.15
53.08
53.46
346,200
-0.37(-0.69%)
Mar 16, 2010
54.02
54.14
53.26
53.83
1,048,015
+0.98(+1.85%)
Mar 15, 2010
52.44
53.10
52.44
52.85
417,352
+0.01(+0.02%)
Mar 12, 2010
53.61
53.71
52.54
52.84
482,738
-0.71(-1.33%)
Mar 11, 2010
53.76
53.76
53.07
53.55
280,368
-0.21(-0.39%)
Mar 10, 2010
53.78
54.08
53.50
53.76
677,374
+0.28(+0.52%)
Mar 09, 2010
53.44
53.88
53.36
53.48
368,622
-0.20(-0.37%)
Mar 08, 2010
53.76
53.78
53.31
53.68
420,747
-0.05(-0.09%)
Mar 05, 2010
52.71
53.78
52.54
53.73
750,488
+1.26(+2.40%)
Mar 04, 2010
52.12
52.95
51.59
52.47
1,871,020
+0.54(+1.04%)
Mar 03, 2010
51.93
51.98
51.66
51.93
532,557
+0.16(+0.31%)
Mar 02, 2010
50.92
52.09
50.91
51.77
804,648
+0.70(+1.37%)
Mar 01, 2010
49.47
51.22
49.33
51.07
596,437
+1.55(+3.13%)
Feb 26, 2010
49.17
49.75
48.42
49.52
468,366
+0.58(+1.19%)
Feb 25, 2010
48.89
49.22
48.30
48.94
426,464
-0.23(-0.47%)
Feb 24, 2010
48.70
49.41
48.55
49.17
471,304
+0.45(+0.92%)
Feb 23, 2010
49.75
49.98
48.58
48.72
580,342
-1.25(-2.50%)
Feb 22, 2010
49.95
50.31
49.66
49.97
729,922
+0.22(+0.44%)
Feb 19, 2010
49.45
49.99
49.09
49.75
392,675
+0.24(+0.48%)
Feb 18, 2010
48.71
49.92
48.60
49.51
908,377
+0.79(+1.62%)
Feb 17, 2010
47.83
48.95
47.83
48.72
777,175
+0.80(+1.67%)
Feb 16, 2010
46.86
48.04
46.25
47.92
580,877
+1.25(+2.68%)
Feb 12, 2010
46.01
46.67
46.67
46.67
1,551,400
+0.30(+0.65%)
Feb 11, 2010
46.69
47.10
45.70
46.37
1,965,721
-1.11(-2.34%)
Feb 10, 2010
47.10
47.94
46.81
47.48
540,706
+0.57(+1.22%)
Feb 09, 2010
46.10
47.02
46.10
46.91
446,628
+0.94(+2.04%)
Feb 08, 2010
46.67
46.67
45.82
45.97
407,635
-0.81(-1.73%)
Feb 05, 2010
47.86
47.86
45.99
46.78
736,073
-1.24(-2.58%)
Feb 04, 2010
49.07
49.20
47.66
48.02
673,050
-1.10(-2.24%)
Feb 03, 2010
48.38
49.24
48.38
49.12
815,924
+0.47(+0.97%)
Feb 02, 2010
47.28
48.77
47.11
48.65
908,445
+1.30(+2.75%)
Feb 01, 2010
46.30
47.42
46.30
47.35
527,677
+0.98(+2.11%)
Jan 29, 2010
46.16
46.83
45.98
46.37
459,228
+0.57(+1.24%)
Jan 28, 2010
45.80
46.05
45.20
45.80
781,957
+0.06(+0.13%)
Jan 27, 2010
45.45
45.80
44.86
45.74
1,050,734
+0.24(+0.53%)
Jan 26, 2010
46.26
46.26
45.46
45.50
475,983
-0.69(-1.49%)
Jan 25, 2010
46.56
46.71
45.82
46.19
434,987
-0.01(-0.02%)
Jan 22, 2010
47.27
47.27
46.10
46.20
591,517
-0.63(-1.35%)
Jan 21, 2010
46.71
47.25
46.50
46.83
762,232
-0.10(-0.21%)
Jan 20, 2010
47.42
47.95
46.62
46.93
593,361
-0.70(-1.47%)
Jan 19, 2010
47.64
47.98
47.15
47.63
587,225
+0.22(+0.46%)
Jan 15, 2010
47.93
47.41
47.41
47.41
1,421,000
-0.26(-0.55%)
Jan 14, 2010
47.27
48.03
46.92
47.67
467,708
+0.53(+1.12%)
Jan 13, 2010
46.95
47.27
46.93
47.14
469,833
+0.14(+0.30%)
Jan 12, 2010
47.41
47.41
46.91
47.00
597,276
-0.66(-1.38%)
Jan 11, 2010
47.83
48.00
47.35
47.66
337,828
-0.29(-0.60%)
Jan 08, 2010
47.66
48.05
47.52
47.95
367,384
+0.09(+0.19%)
Jan 07, 2010
47.88
47.90
47.30
47.86
355,260
+0.18(+0.38%)
Jan 06, 2010
47.73
48.10
47.51
47.68
586,912
+0.12(+0.25%)
Jan 05, 2010
48.49
48.50
47.25
47.56
463,767
-0.69(-1.43%)
Jan 04, 2010
49.01
49.57
47.87
48.25
564,095
-0.57(-1.17%)
Dec 31, 2009
48.78
48.82
48.82
48.82
471,600
+0.17(+0.35%)
Dec 30, 2009
48.32
48.67
48.00
48.65
183,864
+0.37(+0.77%)
Dec 29, 2009
48.79
48.79
48.15
48.28
208,209
-0.16(-0.33%)
Dec 28, 2009
48.50
48.61
48.22
48.44
106,985
-0.03(-0.06%)
Dec 24, 2009
48.31
48.63
48.26
48.47
76,945
+0.19(+0.39%)
Dec 23, 2009
48.33
48.86
47.82
48.28
229,615
-0.28(-0.58%)
Dec 22, 2009
47.81
48.68
47.72
48.56
359,985
+0.75(+1.57%)
Dec 21, 2009
47.79
48.40
47.75
47.81
404,472
+0.06(+0.13%)
Dec 18, 2009
47.29
47.88
47.14
47.75
535,602
+0.73(+1.55%)
Dec 17, 2009
46.96
47.52
46.85
47.02
503,798
+0.00(+0.00%)
Dec 16, 2009
47.00
47.63
46.79
47.02
353,443
-0.15(-0.32%)
Dec 15, 2009
46.62
47.17
46.32
47.17
375,549
+0.51(+1.09%)
Dec 14, 2009
46.91
47.23
46.62
46.66
626,919
-0.11(-0.24%)
Dec 11, 2009
45.96
46.87
45.75
46.77
528,411
+0.79(+1.72%)
Dec 10, 2009
45.78
46.27
45.39
45.98
365,917
+0.38(+0.83%)
Dec 09, 2009
45.65
45.71
44.60
45.60
282,224
+0.13(+0.29%)
Dec 08, 2009
45.23
45.77
44.48
45.47
333,683
+0.17(+0.38%)
Dec 07, 2009
45.11
45.57
44.95
45.30
684,793
+0.35(+0.78%)
Dec 04, 2009
45.57
45.85
44.55
44.95
620,472
-0.70(-1.53%)
Dec 03, 2009
46.18
46.48
45.64
45.65
542,948
-0.66(-1.43%)
Dec 02, 2009
46.34
46.61
46.04
46.31
416,667
+0.21(+0.46%)
Dec 01, 2009
45.46
46.66
45.46
46.10
846,944
+0.72(+1.59%)
Nov 30, 2009
44.89
45.71
44.79
45.38
749,327
+0.76(+1.70%)
Nov 27, 2009
43.69
45.00
43.69
44.62
201,231
-0.52(-1.15%)
Nov 25, 2009
44.89
45.20
44.66
45.14
239,173
+0.43(+0.96%)
Nov 24, 2009
43.96
44.72
43.56
44.71
349,150
+1.00(+2.29%)
Nov 23, 2009
43.97
44.40
43.44
43.71
592,663
+0.01(+0.02%)
Nov 20, 2009
44.16
44.27
43.63
43.70
429,350
-0.46(-1.04%)
Nov 19, 2009
45.07
45.16
43.95
44.16
488,393
-1.05(-2.32%)
Nov 18, 2009
45.13
45.31
44.90
45.21
331,215
-0.16(-0.35%)
Nov 17, 2009
45.06
45.37
45.02
45.37
465,728
+0.01(+0.02%)
Nov 16, 2009
43.91
45.49
43.84
45.36
708,334
+1.46(+3.33%)
Nov 13, 2009
43.54
44.09
43.30
43.90
533,465
+0.36(+0.83%)
Nov 12, 2009
43.94
44.16
43.26
43.54
779,880
-0.66(-1.49%)
Nov 11, 2009
44.40
45.04
43.94
44.20
558,025
-0.35(-0.79%)
Nov 10, 2009
44.21
45.11
43.77
44.55
859,629
+0.09(+0.20%)
Nov 09, 2009
45.01
45.46
44.26
44.46
750,578
-0.57(-1.27%)
Nov 06, 2009
44.55
45.44
44.55
45.03
525,538
-0.16(-0.35%)
Nov 05, 2009
43.76
45.19
43.76
45.19
819,631
+1.54(+3.53%)
Nov 04, 2009
44.51
44.69
43.51
43.65
675,202
-0.84(-1.89%)
Nov 03, 2009
43.10
44.49
43.00
44.49
829,287
+0.95(+2.18%)
Nov 02, 2009
44.78
44.90
43.04
43.54
1,323,821
-0.87(-1.96%)
Oct 30, 2009
44.95
45.75
44.39
44.41
662,948
-0.49(-1.09%)
Oct 29, 2009
46.04
46.04
44.82
44.90
925,920
-0.24(-0.53%)
Oct 28, 2009
48.21
48.37
45.00
45.14
1,456,128
-2.92(-6.08%)
Oct 27, 2009
48.21
48.90
48.05
48.06
1,152,681
+0.07(+0.15%)
Oct 26, 2009
48.26
48.80
47.75
47.99
1,014,361
+0.02(+0.04%)
Oct 23, 2009
48.51
48.93
47.87
47.97
1,297,910
+0.16(+0.33%)
Oct 22, 2009
47.10
48.03
46.01
47.81
2,935,341
+3.68(+8.34%)
Oct 21, 2009
44.90
45.17
43.81
44.13
841,293
-0.67(-1.50%)
Oct 20, 2009
44.78
46.18
44.51
44.80
512,137
-1.19(-2.59%)
Oct 19, 2009
45.92
46.78
45.67
45.99
578,155
-0.03(-0.07%)
Oct 16, 2009
45.56
46.16
45.44
46.02
399,760
+0.15(+0.33%)
Oct 15, 2009
44.53
46.16
44.44
45.87
534,787
+0.96(+2.14%)
Oct 14, 2009
44.61
44.93
43.82
44.91
632,251
+0.93(+2.11%)
Oct 13, 2009
44.42
45.20
43.86
43.98
325,484
-0.53(-1.19%)
Oct 12, 2009
44.91
44.95
44.39
44.51
220,532
-0.15(-0.34%)
Oct 09, 2009
44.29
44.88
44.29
44.66
175,306
+0.18(+0.40%)
Oct 08, 2009
44.12
44.61
43.66
44.48
626,744
+0.72(+1.65%)
Oct 07, 2009
44.59
44.71
43.62
43.76
416,745
-0.54(-1.22%)
Oct 06, 2009
43.70
44.87
43.22
44.30
586,487
+1.01(+2.33%)
Oct 05, 2009
44.43
44.43
43.08
43.29
469,214
-0.77(-1.75%)
Oct 02, 2009
43.16
44.63
43.15
44.06
769,295
+0.95(+2.20%)
Oct 01, 2009
44.29
44.58
43.07
43.11
562,066
-1.43(-3.21%)
Sep 30, 2009
44.22
44.61
43.51
44.54
617,827
+0.56(+1.27%)
Sep 29, 2009
45.48
45.48
43.92
43.98
840,803
-1.18(-2.61%)
Sep 28, 2009
45.37
45.77
44.31
45.16
411,142
+0.25(+0.56%)
Sep 25, 2009
44.23
45.07
44.01
44.91
312,904
+0.36(+0.81%)
Sep 24, 2009
45.64
45.64
44.06
44.55
562,417
-0.84(-1.85%)
Sep 23, 2009
45.87
46.19
45.10
45.39
533,328
-0.41(-0.90%)
Sep 22, 2009
46.62
47.00
45.62
45.80
688,942
-0.87(-1.86%)
Sep 21, 2009
45.79
46.80
45.71
46.67
367,438
+0.78(+1.70%)
Sep 18, 2009
46.56
46.79
45.72
45.89
822,424
-0.56(-1.21%)
Sep 17, 2009
46.06
46.64
45.99
46.45
715,841
+0.35(+0.76%)
Sep 16, 2009
45.44
46.10
45.14
46.10
360,798
+0.66(+1.45%)
Sep 15, 2009
45.70
45.99
45.23
45.44
339,884
-0.37(-0.81%)
Sep 14, 2009
45.25
45.93
45.11
45.81
286,093
+0.22(+0.48%)
Sep 11, 2009
44.82
45.77
44.82
45.59
808,587
+0.73(+1.63%)
Sep 10, 2009
45.38
45.48
44.86
44.86
791,152
-0.54(-1.19%)
Sep 09, 2009
46.09
46.50
45.23
45.40
702,068
-0.65(-1.41%)
Sep 08, 2009
45.90
46.10
45.46
46.05
361,157
+0.10(+0.22%)
Sep 04, 2009
44.74
46.08
44.66
45.95
616,929
+1.42(+3.19%)
Sep 03, 2009
44.38
44.62
43.88
44.53
550,582
+0.38(+0.86%)
Sep 02, 2009
44.40
44.66
43.95
44.15
564,025
-0.50(-1.12%)
Sep 01, 2009
45.91
46.09
44.53
44.65
1,357,670
-0.48(-1.06%)
Aug 31, 2009
44.43
45.15
43.92
45.13
1,029,367
+0.48(+1.08%)
Aug 28, 2009
45.40
45.40
43.99
44.65
263,625
-0.01(-0.02%)
Aug 27, 2009
45.19
45.19
43.92
44.66
281,214
-0.32(-0.71%)
Aug 26, 2009
44.94
45.20
44.61
44.98
409,718
+0.28(+0.63%)
Aug 25, 2009
44.94
45.33
44.49
44.70
443,367
-0.41(-0.91%)
Aug 24, 2009
44.92
45.13
44.42
45.11
638,240
+0.21(+0.47%)
Aug 21, 2009
44.35
44.95
44.24
44.90
535,330
+0.86(+1.95%)
Aug 20, 2009
43.55
44.14
43.19
44.04
308,299
+0.42(+0.96%)
Aug 19, 2009
42.34
43.80
42.22
43.62
533,592
+1.17(+2.76%)
Aug 18, 2009
42.07
42.89
41.67
42.45
573,780
+0.30(+0.71%)
Aug 17, 2009
42.53
42.85
41.79
42.15
398,724
-0.82(-1.91%)
Aug 14, 2009
42.76
43.06
41.94
42.97
404,346
+0.39(+0.92%)
Aug 13, 2009
43.60
43.60
42.36
42.58
727,981
-0.69(-1.59%)
Aug 12, 2009
43.63
43.85
42.85
43.27
872,136
-0.04(-0.09%)
Aug 11, 2009
44.52
44.52
43.28
43.31
883,576
-1.16(-2.61%)
Aug 10, 2009
44.20
46.23
43.43
44.47
479,030
-0.01(-0.02%)
Aug 07, 2009
44.76
44.93
44.09
44.48
739,252
+0.34(+0.77%)
Aug 06, 2009
44.62
44.79
43.57
44.14
848,594
-0.20(-0.45%)
Aug 05, 2009
44.93
44.93
43.78
44.34
722,829
-0.66(-1.47%)
Aug 04, 2009
44.75
45.06
44.43
45.00
931,068
+0.27(+0.60%)
Aug 03, 2009
44.36
44.73
43.44
44.73
739,107
+0.68(+1.54%)
Jul 31, 2009
44.04
44.49
43.90
44.05
1,213,490
-0.14(-0.32%)
Jul 30, 2009
44.50
44.69
43.43
44.19
1,117,057
+0.23(+0.52%)
Jul 29, 2009
42.47
44.24
42.30
43.96
1,451,426
+0.49(+1.13%)
Jul 28, 2009
42.55
43.49
42.55
43.47
1,207,131
+0.52(+1.21%)
Jul 27, 2009
42.71
43.09
40.03
42.95
1,893,335
-0.25(-0.58%)
Jul 24, 2009
41.13
43.58
40.93
43.20
2,224,214
+2.22(+5.42%)
Jul 23, 2009
40.41
41.37
39.25
40.98
2,653,903
+2.79(+7.31%)
Jul 22, 2009
38.92
38.93
37.94
38.19
1,318,403
-0.63(-1.62%)
Jul 21, 2009
38.90
39.10
38.46
38.82
674,681
+0.23(+0.60%)
Jul 20, 2009
38.78
39.09
38.09
38.59
578,565
+0.10(+0.26%)
Jul 17, 2009
38.54
38.81
38.07
38.49
813,583
-0.66(-1.69%)
Jul 16, 2009
38.47
39.26
38.09
39.15
588,711
+0.42(+1.08%)
Jul 15, 2009
39.14
39.37
38.40
38.73
1,186,484
-0.22(-0.56%)
Jul 14, 2009
38.23
39.37
38.01
38.95
1,058,888
+0.69(+1.80%)
Jul 13, 2009
37.69
38.90
37.46
38.26
991,961
+0.76(+2.03%)
Jul 10, 2009
36.93
37.57
36.71
37.50
767,757
+0.63(+1.71%)
Jul 09, 2009
37.28
37.51
36.79
36.87
1,021,179
-0.13(-0.35%)
Jul 08, 2009
38.08
38.36
36.76
37.00
1,071,360
-0.47(-1.25%)
Jul 07, 2009
39.00
39.00
37.44
37.47
1,223,591
-1.42(-3.65%)
Jul 06, 2009
38.94
39.08
38.08
38.89
694,419
-0.19(-0.49%)
Jul 02, 2009
40.72
40.72
38.56
39.08
729,629
-0.49(-1.24%)
Jul 01, 2009
40.79
41.02
39.53
39.57
1,585,614
-1.54(-3.75%)
Jun 30, 2009
40.25
41.15
39.41
41.11
1,591,661
+1.09(+2.72%)
Jun 29, 2009
39.56
40.14
38.55
40.02
1,878,715
+1.05(+2.69%)
Jun 26, 2009
41.00
41.37
38.95
38.97
13,312,385
-2.06(-5.02%)
Jun 25, 2009
39.95
41.09
38.14
41.03
1,588,907
+2.10(+5.39%)
Jun 24, 2009
37.59
39.08
37.55
38.93
1,070,286
+1.39(+3.70%)
Jun 23, 2009
37.93
38.06
37.02
37.54
1,087,869
-0.27(-0.71%)
Jun 22, 2009
38.47
38.79
37.80
37.81
982,486
-0.70(-1.82%)
Jun 19, 2009
40.28
40.37
38.40
38.51
1,561,563
-1.41(-3.53%)
Jun 18, 2009
38.95
39.92
38.50
39.92
963,822
+1.21(+3.13%)
Jun 17, 2009
37.22
39.04
37.19
38.71
780,175
+1.39(+3.72%)
Jun 16, 2009
38.10
38.54
37.13
37.32
730,031
-0.52(-1.37%)
Jun 15, 2009
38.43
39.00
37.55
37.84
1,110,400
-1.45(-3.69%)
Jun 12, 2009
37.77
39.32
37.54
39.29
1,701,981
+1.38(+3.64%)
Jun 11, 2009
37.25
38.44
36.92
37.91
934,543
+0.59(+1.58%)
Jun 10, 2009
38.27
38.46
36.56
37.32
777,662
-0.57(-1.50%)
Jun 09, 2009
36.81
38.16
36.67
37.89
1,177,067
+1.35(+3.69%)
Jun 08, 2009
36.41
37.24
36.36
36.54
621,583
-0.68(-1.83%)
Jun 05, 2009
37.90
37.90
36.82
37.22
997,778
-0.27(-0.72%)
Jun 04, 2009
38.76
39.44
37.18
37.49
1,363,068
-1.42(-3.65%)
Jun 03, 2009
37.45
38.96
37.26
38.91
1,374,541
+1.00(+2.64%)
Jun 02, 2009
36.34
38.23
36.11
37.91
1,621,040
+1.53(+4.21%)
Jun 01, 2009
36.77
37.44
36.16
36.38
1,134,863
-0.12(-0.33%)
May 29, 2009
35.77
36.50
35.05
36.50
1,102,842
+0.72(+2.01%)
May 28, 2009
35.79
36.31
35.15
35.78
667,746
+0.12(+0.34%)
May 27, 2009
35.54
36.45
35.52
35.66
1,097,652
-0.06(-0.17%)
May 26, 2009
34.16
36.06
34.16
35.72
1,162,055
+1.06(+3.06%)
May 22, 2009
33.16
35.29
33.00
34.66
1,604,052
+1.60(+4.84%)
May 21, 2009
33.67
33.68
32.67
33.06
1,165,023
+0.14(+0.43%)
May 20, 2009
33.22
33.57
32.67
32.92
1,558,974
+0.02(+0.06%)
May 19, 2009
33.13
33.27
32.64
32.90
1,569,203
-0.42(-1.26%)
May 18, 2009
33.70
34.01
33.01
33.32
1,100,947
-0.38(-1.13%)
May 15, 2009
33.07
34.46
33.00
33.70
1,200,017
+0.98(+3.00%)
May 14, 2009
33.89
34.23
32.68
32.72
1,280,344
-0.94(-2.79%)
May 13, 2009
34.15
34.48
33.44
33.66
763,866
-1.06(-3.05%)
May 12, 2009
35.24
35.24
34.19
34.72
759,166
-0.30(-0.86%)
May 11, 2009
34.20
35.43
33.93
35.02
966,010
+0.76(+2.22%)
May 08, 2009
34.96
34.97
33.79
34.26
1,418,177
-0.14(-0.41%)
May 07, 2009
33.94
35.00
33.53
34.40
1,535,975
+0.66(+1.96%)
May 06, 2009
33.28
33.74
33.00
33.74
1,155,165
-0.03(-0.09%)
May 05, 2009
33.59
34.38
33.26
33.77
945,725
+0.55(+1.66%)
May 04, 2009
32.78
33.32
32.26
33.22
1,252,967
+0.63(+1.93%)
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
.