Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 148.14 151.74 146.09 148.11 902,171 +0.20(+0.14%)
Jun 29, 2020 152.27 152.27 145.36 147.91 499,161 -3.99(-2.63%)
Jun 26, 2020 156.26 158.37 150.03 151.90 2,866,000 -4.54(-2.90%)
Jun 25, 2020 151.25 156.44 150.38 156.44 806,527 +4.68(+3.08%)
Jun 24, 2020 151.99 153.81 148.58 151.76 757,406 -0.07(-0.05%)
Jun 23, 2020 153.51 156.98 151.25 151.83 1,280,036 -1.17(-0.76%)
Jun 22, 2020 149.96 153.68 147.57 153.00 1,292,102 +2.29(+1.52%)
Jun 19, 2020 143.70 150.71 143.10 150.71 2,540,500 +8.72(+6.14%)
Jun 18, 2020 136.94 142.29 136.94 141.99 922,756 +5.32(+3.89%)
Jun 17, 2020 132.88 138.26 132.88 136.67 1,654,839 +4.41(+3.33%)
Jun 16, 2020 130.15 132.52 128.32 132.26 414,469 +3.88(+3.02%)
Jun 15, 2020 123.17 130.03 120.82 128.38 600,534 +2.99(+2.38%)
Jun 12, 2020 127.41 127.98 120.05 125.39 838,300 -0.52(-0.41%)
Jun 11, 2020 128.16 130.92 125.00 125.91 865,944 -3.80(-2.93%)
Jun 10, 2020 130.55 132.57 127.67 129.71 608,136 -0.08(-0.06%)
Jun 09, 2020 130.17 132.27 128.32 129.79 535,807 -0.65(-0.50%)
Jun 08, 2020 128.50 131.14 123.98 130.44 612,809 +2.85(+2.23%)
Jun 05, 2020 131.01 132.59 127.34 127.59 610,900 -4.31(-3.27%)
Jun 04, 2020 137.06 139.03 131.11 131.90 623,494 -5.35(-3.90%)
Jun 03, 2020 138.81 138.81 134.02 137.25 563,743 -1.57(-1.13%)
Jun 02, 2020 133.64 139.19 130.68 138.82 705,179 +5.25(+3.93%)
Jun 01, 2020 135.12 136.63 131.33 133.57 560,356 -1.70(-1.26%)
May 29, 2020 134.59 135.32 129.56 135.27 869,800 +2.17(+1.63%)
May 28, 2020 135.26 136.14 132.47 133.10 579,386 -0.25(-0.19%)
May 27, 2020 134.14 134.14 126.24 133.35 856,891 -3.08(-2.26%)
May 26, 2020 141.06 144.50 135.80 136.43 806,127 -4.09(-2.91%)
May 22, 2020 141.61 142.35 138.21 140.52 775,900 -1.34(-0.94%)
May 21, 2020 142.78 144.22 140.44 141.86 669,113 -1.59(-1.11%)
May 20, 2020 143.78 145.08 141.26 143.45 737,464 +1.04(+0.73%)
May 19, 2020 145.24 146.77 142.18 142.41 484,768 -2.46(-1.70%)
May 18, 2020 143.64 145.82 141.29 144.87 617,286 +5.59(+4.01%)
May 15, 2020 136.52 139.60 135.31 139.28 762,500 +3.08(+2.26%)
May 14, 2020 134.63 138.00 133.42 136.20 935,058 -3.26(-2.34%)
May 13, 2020 144.96 146.54 137.94 139.46 857,827 -4.73(-3.28%)
May 12, 2020 143.18 149.24 140.04 144.19 835,278 +1.76(+1.24%)
May 11, 2020 136.71 144.20 135.42 142.43 899,284 +6.30(+4.63%)
May 08, 2020 142.58 143.12 135.86 136.13 708,500 -5.32(-3.76%)
May 07, 2020 144.14 145.71 139.78 141.45 1,048,200 -3.82(-2.63%)
May 06, 2020 141.24 151.84 137.49 145.27 2,229,320 +4.04(+2.86%)
May 05, 2020 137.53 143.18 137.05 141.23 735,554 +4.60(+3.37%)
May 04, 2020 130.54 136.77 129.02 136.63 923,186 +7.66(+5.94%)
May 01, 2020 130.45 131.37 124.95 128.97 525,600 -2.73(-2.07%)
Apr 30, 2020 136.27 138.33 131.57 131.70 679,341 -4.11(-3.03%)
Apr 29, 2020 140.01 141.75 132.91 135.81 651,215 -1.69(-1.23%)
Apr 28, 2020 142.43 142.89 136.64 137.50 626,613 -5.20(-3.64%)
Apr 27, 2020 147.28 147.41 142.26 142.70 487,329 -2.93(-2.01%)
Apr 24, 2020 143.75 147.00 141.79 145.63 696,300 +3.99(+2.82%)
Apr 23, 2020 139.82 144.41 139.82 141.64 1,092,022 +1.53(+1.09%)
Apr 22, 2020 140.00 141.74 137.72 140.11 383,334 +2.26(+1.64%)
Apr 21, 2020 144.50 146.56 135.17 137.85 1,203,232 -7.02(-4.85%)
Apr 20, 2020 136.62 146.08 135.49 144.87 1,469,644 +6.39(+4.61%)
Apr 17, 2020 131.74 138.70 130.25 138.48 1,386,300 +10.76(+8.42%)
Apr 16, 2020 123.32 128.97 120.25 127.72 894,765 +6.22(+5.12%)
Apr 15, 2020 117.73 124.48 116.94 121.50 450,995 +0.78(+0.65%)
Apr 14, 2020 121.14 124.20 119.67 120.72 822,765 +1.71(+1.44%)
Apr 13, 2020 120.00 120.05 114.30 119.01 1,215,357 +2.63(+2.26%)
Apr 09, 2020 110.74 117.10 110.74 116.38 572,100 +4.99(+4.48%)
Apr 08, 2020 104.75 114.34 103.65 111.39 737,374 +1.87(+1.71%)
Apr 07, 2020 114.96 116.49 108.99 109.52 773,494 -2.62(-2.34%)
Apr 06, 2020 108.24 112.25 107.67 112.14 774,242 +6.32(+5.97%)
Apr 03, 2020 101.45 105.98 100.02 105.82 501,400 +1.61(+1.54%)
Apr 02, 2020 103.57 108.41 98.01 104.21 805,093 -0.33(-0.32%)
Apr 01, 2020 105.14 109.41 103.69 104.54 742,676 -4.31(-3.96%)
Mar 31, 2020 108.56 111.87 105.90 108.85 1,156,556 +0.02(+0.02%)
Mar 30, 2020 105.30 109.33 104.49 108.83 612,190 +4.63(+4.44%)
Mar 27, 2020 105.02 106.83 98.62 104.20 719,900 -3.01(-2.81%)
Mar 26, 2020 98.02 108.00 98.02 107.21 894,104 +8.43(+8.53%)
Mar 25, 2020 101.37 102.99 95.50 98.78 855,369 -1.16(-1.16%)
Mar 24, 2020 103.08 104.62 97.14 99.94 827,201 +0.88(+0.89%)
Mar 23, 2020 103.85 106.49 94.75 99.06 804,538 -4.79(-4.61%)
Mar 20, 2020 105.73 112.73 100.16 103.85 1,279,200 -2.12(-2.00%)
Mar 19, 2020 104.69 115.00 103.05 105.97 917,354 +2.23(+2.15%)
Mar 18, 2020 97.95 104.94 92.60 103.74 1,062,766 +0.74(+0.72%)
Mar 17, 2020 100.02 108.93 99.03 103.00 1,498,355 +4.70(+4.78%)
Mar 16, 2020 118.81 134.26 90.55 98.30 2,229,206 -3.27(-3.22%)
Mar 13, 2020 97.02 102.46 84.97 101.57 1,077,000 +8.45(+9.07%)
Mar 12, 2020 94.87 100.70 90.00 93.12 912,528 -8.77(-8.61%)
Mar 11, 2020 106.96 107.61 99.92 101.89 766,365 -7.50(-6.86%)
Mar 10, 2020 112.80 114.16 103.95 109.39 970,523 -0.57(-0.52%)
Mar 09, 2020 106.72 111.40 106.08 109.96 910,988 -3.43(-3.02%)
Mar 06, 2020 114.14 115.47 110.35 113.39 613,700 -3.52(-3.01%)
Mar 05, 2020 114.58 118.74 114.58 116.91 582,764 -0.33(-0.28%)
Mar 04, 2020 114.09 118.00 113.44 117.24 699,859 +5.82(+5.22%)
Mar 03, 2020 115.82 116.08 108.96 111.42 569,770 -3.36(-2.93%)
Mar 02, 2020 118.89 119.42 111.01 114.78 1,032,570 -2.88(-2.45%)
Feb 28, 2020 106.28 118.56 106.28 117.66 1,106,900 +5.17(+4.60%)
Feb 27, 2020 114.83 117.72 110.53 112.49 949,161 -5.56(-4.71%)
Feb 26, 2020 119.93 120.51 115.57 118.05 537,857 -1.24(-1.04%)
Feb 25, 2020 123.22 124.26 118.14 119.29 550,850 -3.00(-2.45%)
Feb 24, 2020 125.50 125.50 121.56 122.29 747,078 -8.74(-6.67%)
Feb 21, 2020 133.12 133.48 129.75 131.03 429,200 -2.09(-1.57%)
Feb 20, 2020 129.19 133.61 128.00 133.12 714,910 +4.12(+3.19%)
Feb 19, 2020 128.83 131.65 128.65 129.00 326,262 +0.32(+0.25%)
Feb 18, 2020 129.10 130.03 125.17 128.68 750,083 -0.02(-0.02%)
Feb 14, 2020 130.05 130.83 127.41 128.70 398,900 -1.40(-1.08%)
Feb 13, 2020 133.98 134.33 129.85 130.10 416,507 -3.89(-2.90%)
Feb 12, 2020 129.51 134.51 128.70 133.99 896,439 +4.45(+3.44%)
Feb 11, 2020 130.46 133.11 128.63 129.54 873,040 -1.96(-1.49%)
Feb 10, 2020 124.75 133.00 124.27 131.50 1,496,629 +6.02(+4.80%)
Feb 07, 2020 122.00 128.22 120.26 125.48 852,200 +3.52(+2.89%)
Feb 06, 2020 115.69 125.73 115.69 121.96 1,090,288 +0.37(+0.30%)
Feb 05, 2020 120.99 123.64 120.67 121.59 806,055 +1.63(+1.36%)
Feb 04, 2020 116.62 120.62 115.96 119.96 734,148 +5.30(+4.62%)
Feb 03, 2020 115.92 117.56 114.24 114.66 520,268 -0.13(-0.11%)
Jan 31, 2020 114.74 116.03 113.51 114.79 484,500 -0.66(-0.57%)
Jan 30, 2020 116.72 118.00 114.56 115.45 392,796 -2.48(-2.10%)
Jan 29, 2020 114.71 119.25 114.32 117.93 517,168 +3.21(+2.80%)
Jan 28, 2020 117.97 118.48 113.84 114.72 644,701 -2.31(-1.97%)
Jan 27, 2020 117.94 120.37 114.90 117.03 884,182 -2.97(-2.47%)
Jan 24, 2020 118.11 120.78 118.01 120.00 894,600 +2.04(+1.73%)
Jan 23, 2020 115.24 118.79 112.73 117.96 704,571 +2.33(+2.02%)
Jan 22, 2020 118.44 120.57 114.68 115.63 663,492 -2.35(-1.99%)
Jan 21, 2020 118.41 121.47 117.10 117.98 656,596 -0.84(-0.71%)
Jan 17, 2020 119.01 119.46 116.16 118.82 860,300 -0.52(-0.44%)
Jan 16, 2020 118.97 119.96 117.48 119.34 522,766 +1.25(+1.06%)
Jan 15, 2020 119.23 122.42 117.35 118.09 694,195 -0.35(-0.30%)
Jan 14, 2020 113.40 118.53 111.53 118.44 836,903 +3.79(+3.31%)
Jan 13, 2020 118.00 118.49 112.48 114.65 878,601 -4.60(-3.86%)
Jan 10, 2020 118.35 120.57 117.66 119.25 647,000 +1.19(+1.01%)
Jan 09, 2020 116.00 120.97 116.00 118.06 604,108 +2.59(+2.24%)
Jan 08, 2020 115.41 116.38 114.65 115.47 554,417 +0.18(+0.16%)
Jan 07, 2020 115.97 117.02 114.56 115.29 392,349 -0.68(-0.59%)
Jan 06, 2020 115.15 116.96 114.10 115.97 668,629 +0.29(+0.25%)
Jan 03, 2020 114.23 116.93 113.84 115.68 425,900 +0.06(+0.05%)
Jan 02, 2020 115.57 117.60 114.01 115.62 593,534 +0.45(+0.39%)
Dec 31, 2019 114.00 116.80 113.50 115.17 368,600 +0.48(+0.42%)
Dec 30, 2019 116.83 117.82 114.05 114.69 339,771 -2.85(-2.42%)
Dec 27, 2019 118.30 118.30 116.11 117.54 326,600 -0.23(-0.20%)
Dec 26, 2019 118.00 118.37 117.06 117.77 185,048 +0.08(+0.07%)
Dec 24, 2019 117.08 117.81 115.96 117.69 190,800 +0.36(+0.31%)
Dec 23, 2019 115.74 118.10 115.00 117.33 507,794 +1.40(+1.21%)
Dec 20, 2019 117.88 117.88 115.00 115.93 946,000 -1.92(-1.63%)
Dec 19, 2019 116.10 118.00 113.63 117.85 1,085,244 +2.51(+2.18%)
Dec 18, 2019 117.27 117.89 114.77 115.34 987,071 -1.21(-1.04%)
Dec 17, 2019 123.70 125.00 115.45 116.55 1,368,636 -3.57(-2.97%)
Dec 16, 2019 118.64 122.61 118.41 120.12 786,132 +2.38(+2.02%)
Dec 13, 2019 120.50 121.53 117.05 117.74 469,500 -2.87(-2.38%)
Dec 12, 2019 118.17 121.25 117.34 120.61 471,831 +1.82(+1.53%)
Dec 11, 2019 120.98 122.33 117.79 118.79 522,843 -3.05(-2.50%)
Dec 10, 2019 120.11 123.49 118.91 121.84 696,861 +1.13(+0.94%)
Dec 09, 2019 124.55 124.55 120.05 120.71 525,198 -3.05(-2.46%)
Dec 06, 2019 124.34 125.72 123.17 123.76 888,800 -0.47(-0.38%)
Dec 05, 2019 121.66 125.59 121.64 124.23 980,030 +2.25(+1.84%)
Dec 04, 2019 122.00 123.91 119.75 121.98 763,175 -0.39(-0.32%)
Dec 03, 2019 117.73 122.87 116.23 122.37 815,092 +3.79(+3.20%)
Dec 02, 2019 118.01 119.93 117.50 118.58 784,371 +1.44(+1.23%)
Nov 29, 2019 117.31 119.50 116.46 117.14 332,400 -0.42(-0.36%)
Nov 27, 2019 119.00 120.00 116.20 117.56 591,700 -1.50(-1.26%)
Nov 26, 2019 112.71 119.18 112.71 119.06 1,237,607 +6.64(+5.91%)
Nov 25, 2019 116.01 116.50 110.73 112.42 1,718,377 +5.51(+5.15%)
Nov 22, 2019 111.20 112.43 105.69 106.91 1,490,000 -4.29(-3.86%)
Nov 21, 2019 107.00 111.32 104.54 111.20 1,735,349 +2.99(+2.76%)
Nov 20, 2019 97.98 109.71 97.98 108.21 2,263,271 +10.28(+10.50%)
Nov 19, 2019 93.92 99.92 93.89 97.93 1,251,992 +5.20(+5.61%)
Nov 18, 2019 92.00 93.02 90.47 92.73 736,814 +0.68(+0.74%)
Nov 15, 2019 90.57 92.39 90.27 92.05 365,600 +1.59(+1.76%)
Nov 14, 2019 90.73 90.83 88.93 90.46 646,507 -0.12(-0.13%)
Nov 13, 2019 90.55 91.95 89.75 90.58 669,819 -0.27(-0.30%)
Nov 12, 2019 92.20 93.09 90.55 90.85 429,822 -1.60(-1.73%)
Nov 11, 2019 93.10 93.53 91.57 92.45 285,501 -0.58(-0.62%)
Nov 08, 2019 91.50 93.98 90.85 93.03 536,500 +1.49(+1.63%)
Nov 07, 2019 91.14 92.44 90.57 91.54 541,519 +1.01(+1.12%)
Nov 06, 2019 92.29 92.29 90.08 90.53 447,562 -1.52(-1.65%)
Nov 05, 2019 91.98 92.86 90.89 92.05 419,429 +0.31(+0.34%)
Nov 04, 2019 90.14 92.25 90.14 91.74 536,980 +0.73(+0.80%)
Nov 01, 2019 87.04 92.35 86.50 91.01 755,700 +4.27(+4.92%)
Oct 31, 2019 85.39 87.31 83.06 86.74 1,078,167 -0.53(-0.61%)
Oct 30, 2019 88.01 89.58 87.02 87.27 716,054 -0.93(-1.05%)
Oct 29, 2019 89.50 90.30 87.79 88.20 764,238 -1.94(-2.15%)
Oct 28, 2019 89.19 90.77 89.19 90.14 506,455 +0.89(+1.00%)
Oct 25, 2019 88.03 89.93 88.03 89.25 316,700 +0.35(+0.39%)
Oct 24, 2019 90.10 90.10 88.06 88.90 464,173 -0.86(-0.96%)
Oct 23, 2019 88.81 91.59 88.81 89.76 682,321 +0.60(+0.67%)
Oct 22, 2019 87.38 90.55 87.38 89.16 879,150 +2.40(+2.77%)
Oct 21, 2019 85.00 86.91 84.67 86.76 650,166 +1.98(+2.34%)
Oct 18, 2019 81.91 85.11 81.34 84.78 865,300 +2.90(+3.54%)
Oct 17, 2019 81.99 83.00 80.94 81.88 495,147 +0.21(+0.26%)
Oct 16, 2019 80.96 82.66 80.39 81.67 793,170 +0.82(+1.01%)
Oct 15, 2019 79.53 81.43 79.49 80.85 537,503 +1.71(+2.16%)
Oct 14, 2019 78.53 80.50 78.27 79.14 332,574 +0.17(+0.22%)
Oct 11, 2019 78.80 79.57 77.51 78.97 413,900 +1.33(+1.71%)
Oct 10, 2019 76.74 78.54 76.73 77.64 312,431 +0.67(+0.87%)
Oct 09, 2019 76.52 77.55 75.87 76.97 445,545 +1.48(+1.96%)
Oct 08, 2019 76.41 77.31 74.19 75.49 634,110 -1.49(-1.94%)
Oct 07, 2019 76.98 78.44 76.21 76.98 464,689 -0.04(-0.05%)
Oct 04, 2019 76.54 78.71 75.01 77.02 517,600 +0.32(+0.42%)
Oct 03, 2019 75.58 76.99 74.26 76.70 525,743 +0.94(+1.24%)
Oct 02, 2019 74.15 78.09 73.32 75.76 1,048,925 +1.25(+1.68%)
Oct 01, 2019 80.07 80.42 74.30 74.51 907,594 -5.91(-7.35%)
Sep 30, 2019 81.10 81.72 78.02 80.42 828,572 -0.68(-0.84%)
Sep 27, 2019 80.13 82.10 79.50 81.10 603,300 +1.04(+1.30%)
Sep 26, 2019 83.63 84.61 79.97 80.06 738,436 -3.63(-4.34%)
Sep 25, 2019 83.04 84.52 81.80 83.69 340,758 +0.21(+0.25%)
Sep 24, 2019 85.18 85.51 83.02 83.48 634,632 -1.26(-1.49%)
Sep 23, 2019 86.69 87.10 84.50 84.74 591,390 -1.76(-2.03%)
Sep 20, 2019 84.90 87.19 84.77 86.50 1,279,700 +1.90(+2.25%)
Sep 19, 2019 85.84 86.38 84.30 84.60 659,722 -0.89(-1.04%)
Sep 18, 2019 87.95 87.97 84.54 85.49 746,135 -2.33(-2.65%)
Sep 17, 2019 85.03 88.00 84.99 87.82 958,210 +3.05(+3.60%)
Sep 16, 2019 83.47 86.54 83.30 84.77 554,019 +1.08(+1.29%)
Sep 13, 2019 83.14 85.69 83.04 83.69 862,200 +0.52(+0.63%)
Sep 12, 2019 86.66 86.98 83.08 83.17 613,878 -3.00(-3.48%)
Sep 11, 2019 84.70 86.98 84.35 86.17 642,073 +1.90(+2.25%)
Sep 10, 2019 82.22 84.48 81.58 84.27 754,404 +1.58(+1.91%)
Sep 09, 2019 79.41 83.13 78.52 82.69 780,200 +2.87(+3.60%)
Sep 06, 2019 83.14 83.44 79.74 79.82 648,400 -3.32(-3.99%)
Sep 05, 2019 82.97 83.73 81.67 83.14 470,726 +0.81(+0.98%)
Sep 04, 2019 82.26 83.46 80.69 82.33 746,140 +0.57(+0.70%)
Sep 03, 2019 82.50 84.95 80.17 81.76 1,026,032 +1.07(+1.33%)
Aug 30, 2019 82.61 83.09 80.41 80.69 422,700 -1.70(-2.06%)
Aug 29, 2019 83.00 83.43 80.11 82.39 593,201 +0.07(+0.09%)
Aug 28, 2019 81.99 82.83 81.28 82.32 362,635 +0.11(+0.13%)
Aug 27, 2019 82.96 83.95 81.50 82.21 1,558,886 -0.03(-0.04%)
Aug 26, 2019 83.56 83.92 81.58 82.24 700,122 +0.35(+0.43%)
Aug 23, 2019 81.72 83.98 81.30 81.89 796,200 -0.27(-0.33%)
Aug 22, 2019 83.99 84.25 81.03 82.16 706,155 -1.21(-1.45%)
Aug 21, 2019 83.43 84.23 81.97 83.37 552,138 +1.23(+1.50%)
Aug 20, 2019 81.94 84.30 81.51 82.14 619,019 -0.06(-0.07%)
Aug 19, 2019 81.98 82.50 80.46 82.20 771,566 +1.51(+1.87%)
Aug 16, 2019 78.77 81.01 78.77 80.69 504,200 +2.32(+2.96%)
Aug 15, 2019 79.08 79.73 77.68 78.37 394,433 -0.68(-0.86%)
Aug 14, 2019 78.94 80.40 78.73 79.05 965,273 -0.95(-1.19%)
Aug 13, 2019 79.10 81.48 78.60 80.00 849,514 +1.12(+1.42%)
Aug 12, 2019 80.00 81.14 78.59 78.88 644,427 -1.90(-2.35%)
Aug 09, 2019 82.83 84.48 79.49 80.78 779,000 -2.19(-2.64%)
Aug 08, 2019 80.79 83.34 80.79 82.97 1,088,888 +2.47(+3.07%)
Aug 07, 2019 75.32 81.69 72.67 80.50 1,452,038 +6.12(+8.23%)
Aug 06, 2019 70.00 75.89 69.11 74.38 954,968 +2.97(+4.16%)
Aug 05, 2019 72.75 73.50 70.90 71.41 956,248 -2.57(-3.47%)
Aug 02, 2019 74.95 75.19 72.52 73.98 547,900 -1.38(-1.83%)
Aug 01, 2019 77.45 77.81 74.31 75.36 581,885 -2.23(-2.87%)
Jul 31, 2019 77.43 79.09 77.43 77.59 707,827 -0.39(-0.50%)
Jul 30, 2019 75.91 78.02 75.61 77.98 479,902 +2.35(+3.11%)
Jul 29, 2019 76.50 77.04 75.22 75.63 518,045 -0.73(-0.96%)
Jul 26, 2019 74.46 76.50 73.88 76.36 346,700 +2.22(+2.99%)
Jul 25, 2019 76.08 76.32 73.42 74.14 708,562 -2.34(-3.06%)
Jul 24, 2019 76.90 77.19 75.00 76.48 695,731 -0.42(-0.55%)
Jul 23, 2019 76.58 77.94 75.70 76.90 656,923 +0.51(+0.67%)
Jul 22, 2019 75.82 76.87 75.12 76.39 939,614 +1.02(+1.35%)
Jul 19, 2019 75.95 75.95 74.75 75.37 1,334,900 -0.52(-0.69%)
Jul 18, 2019 72.90 76.31 72.73 75.89 826,782 +3.21(+4.42%)
Jul 17, 2019 74.24 74.95 72.02 72.68 966,311 -1.56(-2.10%)
Jul 16, 2019 72.79 74.45 71.90 74.24 507,787 +1.45(+1.99%)
Jul 15, 2019 71.53 73.59 71.15 72.79 592,499 +1.25(+1.75%)
Jul 12, 2019 73.10 73.21 71.11 71.54 774,600 -1.87(-2.55%)
Jul 11, 2019 74.55 74.85 72.55 73.41 653,367 -0.70(-0.94%)
Jul 10, 2019 73.47 74.39 72.51 74.11 733,915 +0.87(+1.19%)
Jul 09, 2019 70.46 73.98 69.79 73.24 668,338 +2.34(+3.30%)
Jul 08, 2019 71.72 71.88 69.52 70.90 537,679 -1.29(-1.79%)
Jul 05, 2019 72.31 72.86 71.23 72.19 623,500 -0.45(-0.62%)
Jul 03, 2019 72.96 73.75 71.37 72.64 340,500 -0.33(-0.45%)
Jul 02, 2019 71.86 73.80 71.42 72.97 398,316 -1.38(-1.86%)
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.