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

Alnylam Pharmaceuticals (NQ: ALNY )

151.60 +1.64 (+1.09%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 2, 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 (%)
Apr 30, 2015 105.95 105.95 100.00 101.87 855,586 -2.14(-2.06%)
Apr 29, 2015 104.01 106.53 101.56 104.01 608,246 -0.68(-0.65%)
Apr 28, 2015 108.88 111.34 102.50 104.69 1,014,131 -3.74(-3.45%)
Apr 27, 2015 118.99 119.63 107.20 108.43 864,947 -10.58(-8.89%)
Apr 24, 2015 118.04 120.27 116.81 119.01 322,919 +0.29(+0.24%)
Apr 23, 2015 117.47 119.67 116.87 118.72 744,490 +0.72(+0.61%)
Apr 22, 2015 121.03 124.00 117.91 118.00 1,093,594 -2.70(-2.24%)
Apr 21, 2015 130.02 132.99 119.01 120.70 1,366,998 +2.02(+1.70%)
Apr 20, 2015 118.52 120.00 115.94 118.68 460,838 +1.70(+1.45%)
Apr 17, 2015 120.45 121.03 115.97 116.98 835,664 -4.39(-3.62%)
Apr 16, 2015 120.34 123.72 118.50 121.37 478,988 +1.37(+1.14%)
Apr 15, 2015 117.00 121.22 116.82 120.00 686,941 +3.33(+2.85%)
Apr 14, 2015 115.18 118.93 114.00 116.67 655,425 +1.43(+1.24%)
Apr 13, 2015 114.24 117.46 114.12 115.24 567,225 +1.02(+0.89%)
Apr 10, 2015 108.00 114.69 108.00 114.22 726,425 +6.42(+5.96%)
Apr 09, 2015 106.38 109.08 104.65 107.80 651,764 +1.30(+1.22%)
Apr 08, 2015 104.99 107.58 104.36 106.50 571,556 +2.45(+2.35%)
Apr 07, 2015 103.80 108.23 103.80 104.05 402,562 +0.36(+0.35%)
Apr 06, 2015 103.37 106.59 103.20 103.69 579,384 -0.72(-0.69%)
Apr 02, 2015 105.57 104.41 104.41 104.41 539,200 -0.85(-0.81%)
Apr 01, 2015 103.76 105.32 98.63 105.26 828,770 +0.84(+0.80%)
Mar 31, 2015 107.00 109.63 104.32 104.42 669,761 -3.36(-3.12%)
Mar 30, 2015 105.00 107.98 101.84 107.78 741,496 +3.72(+3.57%)
Mar 27, 2015 99.75 104.96 99.75 104.06 850,161 +4.42(+4.44%)
Mar 26, 2015 98.64 101.97 97.20 99.64 768,495 -2.14(-2.10%)
Mar 25, 2015 108.97 110.97 101.61 101.78 787,334 -8.28(-7.52%)
Mar 24, 2015 112.36 113.05 107.80 110.06 644,878 -1.43(-1.28%)
Mar 23, 2015 116.41 116.49 110.52 111.49 895,307 -5.97(-5.08%)
Mar 20, 2015 120.58 120.77 116.29 117.46 1,209,751 -2.24(-1.87%)
Mar 19, 2015 113.92 121.93 113.00 119.70 805,142 +6.90(+6.12%)
Mar 18, 2015 115.65 116.87 111.34 112.80 1,045,065 -3.49(-3.00%)
Mar 17, 2015 116.81 120.00 114.71 116.29 765,166 +0.35(+0.30%)
Mar 16, 2015 114.47 117.00 112.41 115.94 483,730 +2.37(+2.09%)
Mar 13, 2015 114.08 114.80 111.71 113.57 347,824 -0.33(-0.29%)
Mar 12, 2015 114.17 114.39 111.12 113.90 519,296 +0.30(+0.26%)
Mar 11, 2015 110.48 114.54 108.71 113.60 641,531 +3.85(+3.51%)
Mar 10, 2015 106.03 112.19 104.53 109.75 626,281 +2.80(+2.62%)
Mar 09, 2015 107.15 108.49 103.58 106.95 581,892 -0.72(-0.67%)
Mar 06, 2015 112.42 113.03 107.05 107.67 448,218 -3.89(-3.49%)
Mar 05, 2015 108.46 115.43 107.30 111.56 927,331 +4.33(+4.04%)
Mar 04, 2015 106.13 109.32 106.91 107.23 632,020 +0.32(+0.30%)
Mar 03, 2015 105.98 107.23 102.90 106.91 437,572 +1.51(+1.43%)
Mar 02, 2015 102.51 105.70 101.79 105.40 442,879 +3.87(+3.81%)
Feb 27, 2015 104.80 105.48 100.03 101.53 574,929 -2.86(-2.74%)
Feb 26, 2015 106.36 106.90 102.38 104.39 402,986 -2.27(-2.13%)
Feb 25, 2015 105.10 107.80 104.14 106.66 701,236 +1.43(+1.36%)
Feb 24, 2015 104.14 105.78 102.93 105.23 600,976 +1.13(+1.09%)
Feb 23, 2015 102.85 105.35 100.00 104.10 753,039 +1.71(+1.67%)
Feb 20, 2015 98.67 102.66 98.05 102.39 499,626 +3.45(+3.49%)
Feb 19, 2015 96.81 99.18 96.20 98.94 461,045 +1.73(+1.78%)
Feb 18, 2015 96.85 97.34 93.75 97.21 519,311 +0.53(+0.55%)
Feb 17, 2015 95.17 97.78 93.81 96.68 492,308 +1.14(+1.19%)
Feb 13, 2015 96.00 95.54 95.54 95.54 495,100 +1.67(+1.78%)
Feb 12, 2015 94.95 94.95 91.02 93.87 597,600 +0.46(+0.49%)
Feb 11, 2015 92.12 94.92 91.61 93.41 617,693 +0.40(+0.43%)
Feb 10, 2015 88.66 93.56 88.66 93.01 706,341 +5.21(+5.93%)
Feb 09, 2015 89.11 90.90 87.26 87.80 276,368 -1.30(-1.46%)
Feb 06, 2015 89.86 92.39 88.05 89.10 455,849 -2.05(-2.25%)
Feb 05, 2015 86.16 91.58 85.61 91.15 607,320 +5.58(+6.52%)
Feb 04, 2015 88.40 88.74 82.06 85.57 775,743 -3.28(-3.69%)
Feb 03, 2015 93.18 93.23 86.18 88.85 919,549 -3.41(-3.70%)
Feb 02, 2015 94.75 94.78 90.40 92.26 631,680 -1.57(-1.67%)
Jan 30, 2015 92.56 95.36 91.56 93.83 1,026,073 +0.40(+0.43%)
Jan 29, 2015 92.57 93.51 90.00 93.43 1,008,796 +2.55(+2.81%)
Jan 28, 2015 96.80 96.80 90.45 90.88 871,161 -4.62(-4.84%)
Jan 27, 2015 94.25 96.34 94.25 95.50 676,086 +0.30(+0.31%)
Jan 26, 2015 93.41 96.20 93.41 95.20 861,859 +1.78(+1.91%)
Jan 23, 2015 92.66 94.99 91.27 93.42 698,689 +0.25(+0.27%)
Jan 22, 2015 88.95 93.56 85.03 93.17 2,415,545 +5.81(+6.65%)
Jan 21, 2015 92.50 92.87 86.58 87.36 5,035,514 -8.89(-9.24%)
Jan 20, 2015 100.49 102.00 95.89 96.25 783,377 -4.52(-4.49%)
Jan 16, 2015 98.14 101.03 97.19 100.77 512,705 +2.13(+2.16%)
Jan 15, 2015 103.78 103.90 98.22 98.64 496,094 -4.91(-4.74%)
Jan 14, 2015 102.41 105.42 101.30 103.55 421,294 -1.42(-1.35%)
Jan 13, 2015 105.57 108.87 104.35 104.97 689,773 +1.19(+1.15%)
Jan 12, 2015 103.22 106.83 102.58 103.78 773,744 +2.48(+2.45%)
Jan 09, 2015 102.14 102.62 98.00 101.30 625,596 -0.40(-0.39%)
Jan 08, 2015 97.35 102.00 94.59 101.70 800,833 +6.84(+7.21%)
Jan 07, 2015 94.85 95.82 93.88 94.86 601,387 +0.84(+0.89%)
Jan 06, 2015 95.77 97.82 92.40 94.02 922,843 -1.36(-1.43%)
Jan 05, 2015 96.44 96.50 93.81 95.38 615,685 -2.39(-2.44%)
Jan 02, 2015 97.97 99.91 96.31 97.77 380,975 +0.77(+0.79%)
Dec 31, 2014 96.71 97.00 97.00 97.00 349,200 +0.00(+0.00%)
Dec 30, 2014 97.02 98.92 95.00 97.00 279,188 -0.11(-0.11%)
Dec 29, 2014 97.99 99.19 95.50 97.11 254,077 -0.81(-0.83%)
Dec 26, 2014 93.63 98.88 93.63 97.92 243,025 +4.40(+4.70%)
Dec 24, 2014 93.88 93.52 93.52 93.52 162,300 +0.97(+1.05%)
Dec 23, 2014 101.92 102.62 90.30 92.55 963,836 -9.93(-9.69%)
Dec 22, 2014 98.80 104.05 98.49 102.48 535,071 +1.75(+1.74%)
Dec 19, 2014 98.54 101.97 97.77 100.73 1,408,360 +1.32(+1.33%)
Dec 18, 2014 98.26 99.52 96.83 99.41 520,134 +2.96(+3.07%)
Dec 17, 2014 92.50 96.54 91.12 96.45 573,234 +4.37(+4.75%)
Dec 16, 2014 91.33 95.06 90.65 92.08 741,182 -1.87(-1.99%)
Dec 15, 2014 101.98 104.27 93.62 93.95 838,112 -6.50(-6.47%)
Dec 12, 2014 99.29 103.07 98.38 100.45 477,410 +0.23(+0.23%)
Dec 11, 2014 102.03 107.95 100.00 100.22 513,488 -0.52(-0.52%)
Dec 10, 2014 105.42 106.80 100.47 100.74 427,583 -5.85(-5.49%)
Dec 09, 2014 102.52 108.00 102.01 106.59 750,555 +0.17(+0.16%)
Dec 08, 2014 101.25 111.49 101.25 106.42 918,403 +7.18(+7.23%)
Dec 05, 2014 99.70 101.09 98.81 99.24 494,505 -0.83(-0.83%)
Dec 04, 2014 100.05 102.26 99.23 100.07 425,418 +0.15(+0.15%)
Dec 03, 2014 101.60 101.78 98.35 99.92 480,753 -1.65(-1.62%)
Dec 02, 2014 100.91 104.00 99.75 101.57 490,270 +0.88(+0.87%)
Dec 01, 2014 100.23 101.56 97.62 100.69 479,248 +0.14(+0.14%)
Nov 28, 2014 101.15 103.36 100.25 100.55 211,430 -0.18(-0.18%)
Nov 26, 2014 97.55 100.73 100.73 100.73 335,100 +3.52(+3.62%)
Nov 25, 2014 96.18 97.85 94.55 97.21 510,586 +1.03(+1.07%)
Nov 24, 2014 92.17 97.00 92.17 96.18 950,123 +4.46(+4.86%)
Nov 21, 2014 91.31 93.00 90.06 91.72 434,542 +1.98(+2.21%)
Nov 20, 2014 88.78 90.39 87.88 89.74 359,480 +0.17(+0.19%)
Nov 19, 2014 89.45 92.07 88.00 89.57 545,939 -0.38(-0.42%)
Nov 18, 2014 90.50 92.86 89.42 89.95 647,619 +0.97(+1.09%)
Nov 17, 2014 89.98 93.99 88.49 88.98 670,312 -1.14(-1.26%)
Nov 14, 2014 99.54 100.00 89.88 90.12 909,290 -9.21(-9.27%)
Nov 13, 2014 100.38 102.76 99.12 99.33 530,036 -0.52(-0.52%)
Nov 12, 2014 97.82 100.59 97.01 99.85 386,400 +1.38(+1.40%)
Nov 11, 2014 99.72 100.92 97.55 98.47 465,874 -0.71(-0.72%)
Nov 10, 2014 96.27 99.87 95.84 99.18 714,966 +3.34(+3.48%)
Nov 07, 2014 92.36 97.19 91.60 95.84 847,214 +2.93(+3.15%)
Nov 06, 2014 89.03 93.74 86.75 92.91 933,724 +4.90(+5.57%)
Nov 05, 2014 89.99 91.00 87.88 88.01 539,079 -1.98(-2.20%)
Nov 04, 2014 91.68 93.13 89.09 89.99 800,748 -2.57(-2.78%)
Nov 03, 2014 92.00 94.00 91.51 92.56 559,902 -0.18(-0.19%)
Oct 31, 2014 95.80 99.24 91.76 92.74 913,687 -1.98(-2.09%)
Oct 30, 2014 90.96 94.92 90.43 94.72 466,563 +3.19(+3.49%)
Oct 29, 2014 93.61 94.14 91.10 91.53 759,131 -2.72(-2.89%)
Oct 28, 2014 93.50 97.37 93.24 94.25 855,794 +1.34(+1.44%)
Oct 27, 2014 93.49 93.84 93.84 92.91 659,451 -0.93(-0.99%)
Oct 24, 2014 90.90 94.99 90.90 93.84 739,201 +2.03(+2.21%)
Oct 23, 2014 89.72 92.29 88.62 91.81 623,760 +3.05(+3.44%)
Oct 22, 2014 89.00 90.63 87.05 88.76 555,501 -0.16(-0.18%)
Oct 21, 2014 88.88 89.90 87.67 88.92 522,079 +0.93(+1.06%)
Oct 20, 2014 86.19 87.96 86.19 87.99 620,189 +1.81(+2.10%)
Oct 17, 2014 85.50 88.00 84.60 86.18 1,458,014 +1.24(+1.46%)
Oct 16, 2014 85.15 86.98 82.00 84.94 871,958 +0.55(+0.65%)
Oct 15, 2014 82.00 85.96 80.25 84.39 1,452,950 +1.44(+1.74%)
Oct 14, 2014 86.27 89.54 82.58 82.95 1,330,488 -3.73(-4.30%)
Oct 13, 2014 81.51 89.24 80.41 86.68 3,665,246 +13.83(+18.98%)
Oct 10, 2014 75.80 77.44 72.80 72.85 687,260 -3.73(-4.87%)
Oct 09, 2014 80.26 80.49 75.08 76.58 561,685 -3.00(-3.77%)
Oct 08, 2014 78.13 79.65 75.77 79.58 808,354 +0.71(+0.90%)
Oct 07, 2014 79.72 79.72 77.25 78.87 1,026,336 -1.63(-2.02%)
Oct 06, 2014 78.36 80.74 78.24 80.50 963,760 +2.26(+2.89%)
Oct 03, 2014 77.56 78.48 75.91 78.24 709,230 +2.16(+2.84%)
Oct 02, 2014 77.13 78.24 73.93 76.08 852,789 -0.94(-1.22%)
Oct 01, 2014 78.43 78.86 74.74 77.02 892,436 -1.08(-1.38%)
Sep 30, 2014 78.20 79.76 77.13 78.10 666,153 -0.50(-0.64%)
Sep 29, 2014 77.64 79.70 76.90 78.60 549,674 -0.20(-0.25%)
Sep 26, 2014 78.00 79.00 75.61 78.80 573,044 +1.30(+1.68%)
Sep 25, 2014 78.60 79.68 75.48 77.50 599,967 -1.52(-1.92%)
Sep 24, 2014 77.56 79.88 76.97 79.02 539,768 +2.11(+2.74%)
Sep 23, 2014 76.52 78.38 76.40 76.91 537,631 -0.49(-0.63%)
Sep 22, 2014 77.89 78.41 76.49 77.40 695,368 -0.37(-0.48%)
Sep 19, 2014 78.78 78.87 75.91 77.77 949,783 -0.41(-0.52%)
Sep 18, 2014 79.22 79.75 77.59 78.18 918,805 +0.49(+0.63%)
Sep 17, 2014 74.08 78.25 74.04 77.69 964,637 +4.23(+5.76%)
Sep 16, 2014 71.80 73.65 70.55 73.46 717,798 +1.51(+2.10%)
Sep 15, 2014 72.86 73.02 70.00 71.95 856,469 -0.60(-0.83%)
Sep 12, 2014 70.00 74.62 70.00 72.55 902,790 +2.18(+3.10%)
Sep 11, 2014 69.07 70.52 68.43 70.37 489,311 +0.87(+1.25%)
Sep 10, 2014 66.09 70.68 65.78 69.50 787,857 +3.65(+5.54%)
Sep 09, 2014 67.57 67.92 65.58 65.85 546,615 -1.94(-2.86%)
Sep 08, 2014 65.44 67.86 65.43 67.79 402,142 +2.46(+3.77%)
Sep 05, 2014 65.93 66.36 63.48 65.33 602,567 -0.64(-0.97%)
Sep 04, 2014 67.73 68.41 65.56 65.97 350,567 -1.46(-2.17%)
Sep 03, 2014 68.89 69.60 67.00 67.43 329,263 -1.04(-1.52%)
Sep 02, 2014 69.77 69.77 67.58 68.47 417,621 -1.20(-1.72%)
Aug 29, 2014 68.68 69.67 69.67 69.67 368,300 +1.21(+1.77%)
Aug 28, 2014 67.69 69.30 67.01 68.46 535,954 +0.40(+0.59%)
Aug 27, 2014 69.52 69.92 67.82 68.06 460,283 -1.46(-2.10%)
Aug 26, 2014 68.34 69.88 68.34 69.52 378,292 +1.87(+2.76%)
Aug 25, 2014 66.06 68.10 66.06 67.65 455,586 +2.30(+3.52%)
Aug 22, 2014 65.10 65.66 64.19 65.35 395,073 -0.01(-0.02%)
Aug 21, 2014 67.44 67.44 64.61 65.36 653,746 -1.97(-2.93%)
Aug 20, 2014 68.00 68.50 66.68 67.33 487,580 -0.72(-1.06%)
Aug 19, 2014 67.68 68.50 66.50 68.05 392,567 +0.83(+1.23%)
Aug 18, 2014 68.98 69.80 65.90 67.22 608,243 -0.04(-0.06%)
Aug 15, 2014 67.54 67.75 65.79 67.26 564,097 +0.29(+0.43%)
Aug 14, 2014 65.63 66.98 65.33 66.97 563,342 +1.63(+2.49%)
Aug 13, 2014 62.09 65.88 61.64 65.34 845,048 +3.93(+6.40%)
Aug 12, 2014 61.40 62.31 60.40 61.41 749,054 +0.11(+0.18%)
Aug 11, 2014 58.52 61.47 57.26 61.30 856,396 +3.15(+5.42%)
Aug 08, 2014 54.45 58.24 53.54 58.15 617,302 +2.04(+3.64%)
Aug 07, 2014 57.73 58.24 55.66 56.11 521,285 -1.17(-2.04%)
Aug 06, 2014 55.56 57.59 54.11 57.28 325,788 +1.00(+1.78%)
Aug 05, 2014 55.22 57.81 54.51 56.28 399,284 +0.33(+0.59%)
Aug 04, 2014 53.95 56.04 53.29 55.95 474,318 +2.24(+4.17%)
Aug 01, 2014 54.16 55.13 52.35 53.71 680,149 -0.41(-0.75%)
Jul 31, 2014 54.77 55.23 52.43 54.12 779,745 -1.42(-2.56%)
Jul 30, 2014 56.07 57.12 54.82 55.54 391,697 +0.21(+0.38%)
Jul 29, 2014 53.82 55.59 53.04 55.33 538,758 +2.02(+3.79%)
Jul 28, 2014 54.90 55.48 53.30 53.31 472,517 -1.52(-2.77%)
Jul 25, 2014 55.25 55.68 53.98 54.83 274,598 -0.93(-1.67%)
Jul 24, 2014 55.92 56.93 54.78 55.76 399,755 -0.10(-0.18%)
Jul 23, 2014 55.83 57.14 55.01 55.86 359,153 +0.60(+1.09%)
Jul 22, 2014 54.72 56.11 54.16 55.26 456,377 +1.15(+2.13%)
Jul 21, 2014 53.34 54.41 52.28 54.11 436,623 +0.29(+0.54%)
Jul 18, 2014 52.35 54.54 52.00 53.82 493,493 +1.80(+3.46%)
Jul 17, 2014 53.07 53.70 51.93 52.02 901,852 -1.75(-3.25%)
Jul 16, 2014 53.56 54.22 52.76 53.77 613,644 +0.51(+0.96%)
Jul 15, 2014 56.04 56.96 53.26 53.26 695,173 -3.16(-5.60%)
Jul 14, 2014 57.76 58.01 56.25 56.42 416,263 -0.94(-1.64%)
Jul 11, 2014 57.65 58.20 57.05 57.36 286,989 -0.49(-0.85%)
Jul 10, 2014 55.91 58.68 55.75 57.85 428,232 -0.68(-1.16%)
Jul 09, 2014 57.31 58.83 56.34 58.53 588,767 +1.36(+2.38%)
Jul 08, 2014 60.97 61.36 57.06 57.17 1,048,448 -4.30(-7.00%)
Jul 07, 2014 64.94 65.44 61.31 61.47 617,750 -4.25(-6.47%)
Jul 03, 2014 65.18 65.72 65.72 65.72 190,800 +0.80(+1.24%)
Jul 02, 2014 66.70 66.98 64.69 64.92 532,900 -1.91(-2.86%)
Jul 01, 2014 63.18 67.08 63.18 66.83 715,977 +3.66(+5.79%)
Jun 30, 2014 62.66 65.68 62.60 63.17 773,542 +0.94(+1.51%)
Jun 27, 2014 64.00 64.00 60.74 62.23 7,463,091 -1.96(-3.05%)
Jun 26, 2014 67.02 67.49 64.08 64.19 825,106 -2.49(-3.73%)
Jun 25, 2014 65.65 67.07 65.08 66.68 599,305 +0.41(+0.62%)
Jun 24, 2014 66.74 69.09 66.01 66.27 563,289 -0.76(-1.13%)
Jun 23, 2014 70.14 70.82 66.78 67.03 723,474 -2.98(-4.26%)
Jun 20, 2014 70.80 70.89 68.66 70.01 1,515,520 -0.19(-0.27%)
Jun 19, 2014 71.27 71.34 69.16 70.20 415,554 -0.56(-0.79%)
Jun 18, 2014 69.83 71.31 68.84 70.76 532,686 +0.96(+1.38%)
Jun 17, 2014 68.99 70.47 68.41 69.80 573,642 +0.47(+0.68%)
Jun 16, 2014 69.00 71.40 67.99 69.33 690,194 +1.60(+2.36%)
Jun 13, 2014 67.82 68.40 66.08 67.73 461,891 -0.01(-0.01%)
Jun 12, 2014 68.42 68.80 66.56 67.74 615,680 +0.03(+0.04%)
Jun 11, 2014 65.10 69.54 65.10 67.71 864,817 +1.56(+2.36%)
Jun 10, 2014 65.53 67.07 64.16 66.15 651,344 +4.81(+7.84%)
Jun 06, 2014 59.83 61.38 58.64 61.34 652,313 +2.09(+3.53%)
Jun 05, 2014 56.66 60.68 56.27 59.25 1,011,167 +2.88(+5.11%)
Jun 04, 2014 56.00 57.07 55.22 56.37 543,988 -0.09(-0.16%)
Jun 03, 2014 57.40 58.67 54.48 56.46 791,977 -1.49(-2.57%)
Jun 02, 2014 59.61 60.45 56.62 57.95 598,219 -1.34(-2.26%)
May 30, 2014 61.57 61.89 58.63 59.29 735,307 -2.10(-3.42%)
May 29, 2014 62.63 63.81 60.85 61.39 695,950 -0.57(-0.92%)
May 28, 2014 63.13 65.31 61.12 61.96 766,873 -1.32(-2.09%)
May 27, 2014 59.11 63.67 58.40 63.28 1,267,748 +4.53(+7.71%)
May 23, 2014 55.77 58.75 58.75 58.75 1,011,400 +3.09(+5.55%)
May 22, 2014 53.07 56.99 53.03 55.66 564,707 +2.49(+4.68%)
May 21, 2014 54.94 56.69 52.40 53.17 1,066,330 -1.62(-2.96%)
May 20, 2014 58.37 58.37 54.20 54.79 1,116,804 -3.47(-5.96%)
May 19, 2014 56.85 58.49 56.43 58.26 861,427 +0.96(+1.68%)
May 16, 2014 57.04 57.55 55.76 57.30 1,329,485 +0.36(+0.63%)
May 15, 2014 56.23 57.18 55.50 56.94 1,067,298 +0.24(+0.42%)
May 14, 2014 57.50 58.72 56.02 56.70 781,051 -1.22(-2.11%)
May 13, 2014 57.48 59.66 56.71 57.92 1,682,379 +0.41(+0.71%)
May 12, 2014 57.30 57.74 54.46 57.51 1,322,000 +3.18(+5.85%)
May 09, 2014 47.68 54.57 47.42 54.33 833,277 +4.07(+8.10%)
May 08, 2014 51.09 52.98 50.02 50.26 798,483 -1.35(-2.62%)
May 07, 2014 51.66 52.20 49.53 51.61 935,562 -0.66(-1.26%)
May 06, 2014 53.80 54.23 51.69 52.27 1,066,460 -2.07(-3.81%)
May 05, 2014 53.37 54.79 52.34 54.34 565,984 +0.13(+0.24%)
May 02, 2014 54.32 55.59 53.57 54.21 1,383,339 -0.22(-0.40%)
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.