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, 2017 79.04 80.16 77.78 79.76 706,284 +0.73(+0.92%)
Jun 29, 2017 79.90 80.30 77.06 79.03 998,890 -0.94(-1.18%)
Jun 28, 2017 80.50 80.88 78.69 79.97 1,082,066 +0.14(+0.18%)
Jun 27, 2017 83.61 83.86 79.67 79.83 1,401,280 -3.09(-3.73%)
Jun 26, 2017 85.76 85.76 80.58 82.92 974,667 -2.29(-2.69%)
Jun 23, 2017 83.96 85.33 82.13 85.21 773,700 +1.25(+1.49%)
Jun 22, 2017 85.52 86.92 83.50 83.96 959,708 -0.56(-0.66%)
Jun 21, 2017 81.67 84.69 81.28 84.52 1,492,569 +3.14(+3.86%)
Jun 20, 2017 78.96 84.18 78.33 81.38 1,033,221 +2.33(+2.95%)
Jun 19, 2017 76.80 82.31 76.45 79.05 1,306,879 +2.98(+3.92%)
Jun 16, 2017 75.82 76.24 74.48 76.07 1,264,505 +0.72(+0.96%)
Jun 15, 2017 74.37 75.61 73.45 75.35 833,774 +0.55(+0.74%)
Jun 14, 2017 74.36 76.96 73.25 74.80 645,602 +0.49(+0.66%)
Jun 13, 2017 73.03 75.07 72.20 74.31 753,345 +1.49(+2.05%)
Jun 12, 2017 72.93 73.45 70.63 72.82 685,061 -0.01(-0.01%)
Jun 09, 2017 73.17 75.05 71.57 72.83 806,749 -0.63(-0.86%)
Jun 08, 2017 71.63 74.16 70.87 73.46 677,668 +1.86(+2.60%)
Jun 07, 2017 71.45 72.28 70.72 71.60 1,225,487 +0.32(+0.45%)
Jun 06, 2017 69.90 72.80 69.90 71.28 1,228,859 +1.35(+1.93%)
Jun 05, 2017 72.17 72.39 69.14 69.93 826,855 -2.06(-2.86%)
Jun 02, 2017 69.81 72.03 69.60 71.99 1,273,084 +2.29(+3.29%)
Jun 01, 2017 66.15 70.84 66.15 69.70 1,428,695 +4.24(+6.48%)
May 31, 2017 65.52 65.72 62.96 65.46 1,190,447 +1.37(+2.14%)
May 30, 2017 65.59 66.00 63.56 64.09 1,048,622 -1.71(-2.60%)
May 26, 2017 69.27 70.49 65.50 65.80 1,356,852 -3.70(-5.32%)
May 25, 2017 70.29 70.98 69.29 69.50 1,010,113 -0.47(-0.67%)
May 24, 2017 71.44 71.48 67.34 69.97 4,762,614 -4.90(-6.54%)
May 23, 2017 74.50 75.83 74.06 74.87 949,556 +0.94(+1.27%)
May 22, 2017 71.89 74.02 70.79 73.93 995,785 +2.26(+3.15%)
May 19, 2017 71.54 72.33 70.00 71.67 838,720 +0.58(+0.82%)
May 18, 2017 70.46 72.21 69.78 71.09 936,817 +0.96(+1.37%)
May 17, 2017 70.84 72.93 68.64 70.13 2,167,175 -1.88(-2.61%)
May 16, 2017 66.93 72.23 65.58 72.01 2,505,811 +6.01(+9.11%)
May 15, 2017 65.00 68.00 62.60 66.00 6,374,381 +9.23(+16.26%)
May 12, 2017 55.15 57.25 54.78 56.77 656,385 +1.41(+2.55%)
May 11, 2017 55.46 56.46 53.81 55.36 503,218 -0.34(-0.61%)
May 10, 2017 54.01 57.50 53.13 55.70 967,062 +1.68(+3.11%)
May 09, 2017 53.02 54.77 52.52 54.02 603,352 +1.41(+2.68%)
May 08, 2017 54.68 54.68 52.03 52.61 829,911 -2.46(-4.47%)
May 05, 2017 53.45 57.39 52.17 55.07 1,026,373 +0.20(+0.36%)
May 04, 2017 55.01 55.34 53.98 54.87 724,400 -0.13(-0.24%)
May 03, 2017 52.84 55.08 52.31 55.00 682,377 +1.93(+3.64%)
May 02, 2017 55.38 55.38 52.72 53.07 818,663 -2.29(-4.14%)
May 01, 2017 53.70 55.65 52.99 55.36 427,728 +1.76(+3.28%)
Apr 28, 2017 52.80 53.66 51.33 53.60 489,397 +0.83(+1.57%)
Apr 27, 2017 54.16 54.22 52.57 52.77 455,234 -1.25(-2.31%)
Apr 26, 2017 51.55 54.31 51.54 54.02 808,194 +2.67(+5.20%)
Apr 25, 2017 50.64 51.91 50.39 51.35 475,453 +1.05(+2.09%)
Apr 24, 2017 50.36 50.72 49.40 50.30 447,465 +0.79(+1.60%)
Apr 21, 2017 50.57 51.22 49.19 49.51 664,849 -0.95(-1.88%)
Apr 20, 2017 49.94 50.71 49.44 50.46 692,287 +0.90(+1.82%)
Apr 19, 2017 49.91 50.66 49.33 49.56 653,086 -0.17(-0.34%)
Apr 18, 2017 50.76 50.86 49.14 49.73 762,478 -1.22(-2.39%)
Apr 17, 2017 50.06 51.06 49.12 50.95 766,634 +1.10(+2.21%)
Apr 13, 2017 48.99 50.72 48.79 49.85 987,860 +0.67(+1.36%)
Apr 12, 2017 49.06 50.10 48.54 49.18 738,836 +0.33(+0.68%)
Apr 11, 2017 49.01 49.77 48.19 48.85 706,856 -0.40(-0.81%)
Apr 10, 2017 48.60 49.65 48.17 49.25 498,330 +0.74(+1.53%)
Apr 07, 2017 47.65 48.61 47.16 48.51 621,709 +0.70(+1.46%)
Apr 06, 2017 47.87 48.47 46.90 47.81 666,781 +0.06(+0.13%)
Apr 05, 2017 50.35 51.00 47.66 47.75 863,386 -2.41(-4.80%)
Apr 04, 2017 50.31 51.32 49.70 50.16 486,719 -0.28(-0.56%)
Apr 03, 2017 51.29 52.10 50.19 50.44 620,261 -0.81(-1.58%)
Mar 31, 2017 51.31 51.80 50.50 51.25 806,771 +0.00(+0.00%)
Mar 30, 2017 52.81 52.81 50.70 51.25 582,672 -1.58(-2.99%)
Mar 29, 2017 52.00 53.58 51.38 52.83 926,735 +0.75(+1.44%)
Mar 28, 2017 52.30 53.20 51.46 52.08 574,912 -0.24(-0.46%)
Mar 27, 2017 51.35 53.63 50.77 52.32 986,456 -0.15(-0.29%)
Mar 24, 2017 53.38 53.58 51.68 52.47 936,232 -0.70(-1.33%)
Mar 23, 2017 53.21 53.94 52.18 53.17 845,099 -0.08(-0.14%)
Mar 22, 2017 54.29 54.60 52.01 53.25 1,138,811 -0.96(-1.77%)
Mar 21, 2017 60.00 60.41 53.42 54.21 1,663,740 -5.50(-9.21%)
Mar 20, 2017 55.41 59.80 55.41 59.71 1,846,964 +4.46(+8.07%)
Mar 17, 2017 50.70 56.27 50.31 55.25 4,863,078 +0.77(+1.41%)
Mar 16, 2017 54.21 55.69 53.25 54.48 1,248,818 +0.21(+0.39%)
Mar 15, 2017 51.77 55.15 51.35 54.27 1,296,204 +2.74(+5.32%)
Mar 14, 2017 50.42 51.78 49.50 51.53 1,080,713 +1.05(+2.08%)
Mar 13, 2017 51.09 51.09 49.89 50.48 637,093 -0.25(-0.49%)
Mar 10, 2017 51.66 51.95 49.91 50.73 1,066,570 -0.75(-1.46%)
Mar 09, 2017 52.18 52.86 50.71 51.48 811,667 -0.76(-1.45%)
Mar 08, 2017 50.04 52.32 49.64 52.24 932,253 +2.30(+4.61%)
Mar 07, 2017 49.92 51.14 49.00 49.94 656,454 -0.42(-0.83%)
Mar 06, 2017 51.16 51.33 49.58 50.36 679,951 -1.08(-2.10%)
Mar 03, 2017 50.51 51.60 49.88 51.44 682,233 +0.92(+1.82%)
Mar 02, 2017 51.00 52.97 50.01 50.52 997,525 -0.78(-1.52%)
Mar 01, 2017 52.79 53.93 51.15 51.30 994,645 -0.34(-0.66%)
Feb 28, 2017 51.50 53.94 50.74 51.64 1,341,667 +0.33(+0.64%)
Feb 27, 2017 46.73 51.55 46.60 51.31 1,304,395 +4.69(+10.06%)
Feb 24, 2017 45.90 47.11 45.00 46.62 642,690 +0.37(+0.80%)
Feb 23, 2017 46.12 46.94 45.66 46.25 607,000 +0.30(+0.65%)
Feb 22, 2017 46.79 47.32 45.68 45.95 632,121 -0.91(-1.94%)
Feb 21, 2017 48.59 48.59 46.37 46.86 728,230 -1.42(-2.94%)
Feb 17, 2017 48.28 48.28 48.28 0 +1.26(+2.68%)
Feb 16, 2017 46.97 48.33 46.41 47.02 870,124 -0.07(-0.15%)
Feb 15, 2017 45.94 47.48 45.66 47.09 561,274 +0.98(+2.13%)
Feb 14, 2017 45.11 46.30 44.50 46.11 479,910 +0.50(+1.10%)
Feb 13, 2017 45.98 46.45 45.05 45.61 832,670 +0.04(+0.09%)
Feb 10, 2017 45.00 46.20 44.56 45.57 646,289 +0.61(+1.36%)
Feb 09, 2017 45.77 46.54 40.93 44.96 2,262,859 +4.33(+10.66%)
Feb 08, 2017 40.17 40.92 39.66 40.63 1,188,787 +0.17(+0.42%)
Feb 07, 2017 43.19 43.33 40.12 40.46 976,106 -2.55(-5.93%)
Feb 06, 2017 42.61 43.15 42.32 43.01 702,139 +0.25(+0.58%)
Feb 03, 2017 42.00 42.98 39.98 42.76 1,291,964 +1.30(+3.14%)
Feb 02, 2017 40.76 41.69 39.73 41.46 1,032,594 +1.01(+2.50%)
Feb 01, 2017 40.07 40.50 39.01 40.45 795,014 +0.46(+1.15%)
Jan 31, 2017 36.48 40.11 35.98 39.99 1,023,147 +3.11(+8.43%)
Jan 30, 2017 38.01 38.20 36.53 36.88 662,187 -1.21(-3.18%)
Jan 27, 2017 37.17 38.28 36.58 38.09 629,426 +0.98(+2.64%)
Jan 26, 2017 37.90 38.33 36.99 37.11 538,324 -0.72(-1.90%)
Jan 25, 2017 37.93 38.25 37.27 37.83 521,521 +0.21(+0.56%)
Jan 24, 2017 38.19 38.87 36.65 37.62 774,336 -0.54(-1.42%)
Jan 23, 2017 38.99 39.65 37.71 38.16 821,817 -0.80(-2.05%)
Jan 20, 2017 39.12 39.22 38.02 38.96 817,805 -0.12(-0.31%)
Jan 19, 2017 38.50 39.74 38.06 39.08 1,579,562 +0.57(+1.48%)
Jan 18, 2017 39.04 39.04 37.02 38.51 1,187,242 +0.29(+0.76%)
Jan 17, 2017 41.05 41.10 37.98 38.22 1,398,902 -3.38(-8.13%)
Jan 13, 2017 41.60 41.60 41.60 0 -0.24(-0.57%)
Jan 12, 2017 41.03 42.20 40.28 41.84 660,037 +0.59(+1.43%)
Jan 11, 2017 44.51 45.64 40.33 41.25 1,504,281 -3.46(-7.74%)
Jan 10, 2017 43.23 44.95 42.56 44.71 775,546 +1.21(+2.78%)
Jan 09, 2017 42.89 43.75 41.65 43.50 1,849,318 +1.27(+3.01%)
Jan 06, 2017 41.63 43.22 41.63 42.23 685,739 +0.88(+2.13%)
Jan 05, 2017 41.55 41.73 40.38 41.35 573,196 +0.06(+0.15%)
Jan 04, 2017 38.59 41.75 38.34 41.29 1,089,360 +2.65(+6.86%)
Jan 03, 2017 38.64 39.13 37.20 38.64 819,306 +1.20(+3.21%)
Dec 30, 2016 37.44 37.44 37.44 0 -0.62(-1.63%)
Dec 29, 2016 39.85 40.45 37.46 38.06 1,220,006 -1.95(-4.87%)
Dec 28, 2016 41.50 41.70 39.93 40.01 580,488 -1.03(-2.51%)
Dec 27, 2016 41.34 42.04 40.81 41.04 600,436 -0.25(-0.61%)
Dec 23, 2016 41.29 41.29 41.29 0 +1.90(+4.82%)
Dec 22, 2016 40.57 40.87 38.94 39.39 834,317 -1.09(-2.69%)
Dec 21, 2016 42.39 42.42 40.43 40.48 804,339 -1.74(-4.12%)
Dec 20, 2016 43.55 44.15 41.90 42.22 708,330 -1.20(-2.76%)
Dec 19, 2016 43.99 45.07 42.96 43.42 850,499 -0.97(-2.19%)
Dec 16, 2016 43.17 44.44 42.72 44.39 4,464,488 +1.26(+2.92%)
Dec 15, 2016 43.50 43.60 42.41 43.13 1,014,016 -0.08(-0.19%)
Dec 14, 2016 43.69 44.62 42.70 43.21 626,530 -0.70(-1.59%)
Dec 13, 2016 42.90 44.32 42.61 43.91 1,184,136 +1.30(+3.05%)
Dec 12, 2016 42.28 42.86 41.50 42.61 1,019,049 +0.36(+0.85%)
Dec 09, 2016 41.29 43.58 41.11 42.25 1,401,075 +1.45(+3.54%)
Dec 08, 2016 40.28 40.99 39.27 40.80 1,592,148 +0.52(+1.30%)
Dec 07, 2016 40.77 41.25 39.55 40.28 1,611,174 -1.53(-3.66%)
Dec 06, 2016 41.45 42.38 40.37 41.81 1,483,499 +0.57(+1.38%)
Dec 05, 2016 41.75 42.69 39.18 41.24 2,344,190 -0.33(-0.79%)
Dec 02, 2016 41.60 42.82 40.62 41.57 1,591,746 -0.01(-0.02%)
Dec 01, 2016 44.13 44.75 41.32 41.58 1,989,056 -2.29(-5.22%)
Nov 30, 2016 46.80 46.87 43.78 43.87 5,175,801 -2.16(-4.69%)
Nov 29, 2016 45.53 47.06 45.28 46.03 1,029,078 +0.72(+1.59%)
Nov 28, 2016 47.71 48.44 45.03 45.31 1,255,160 -2.57(-5.37%)
Nov 25, 2016 47.63 48.25 46.89 47.88 524,185 +0.19(+0.40%)
Nov 23, 2016 47.69 47.69 47.69 0 +2.04(+4.47%)
Nov 22, 2016 46.72 47.39 45.28 45.65 1,415,554 -1.50(-3.18%)
Nov 21, 2016 46.03 47.38 45.63 47.15 868,299 +1.17(+2.56%)
Nov 18, 2016 46.50 46.94 44.89 45.98 872,160 -0.38(-0.83%)
Nov 17, 2016 45.75 46.21 44.42 46.36 1,091,305 +0.69(+1.51%)
Nov 16, 2016 47.54 49.57 45.56 45.67 1,413,876 -2.56(-5.31%)
Nov 15, 2016 49.71 52.85 46.29 48.23 3,062,601 -1.81(-3.62%)
Nov 14, 2016 47.69 50.05 46.73 50.04 1,567,455 +3.50(+7.52%)
Nov 11, 2016 45.36 46.85 44.48 46.54 1,212,998 +0.78(+1.70%)
Nov 10, 2016 44.13 46.38 43.64 45.76 2,145,400 +2.29(+5.27%)
Nov 09, 2016 39.39 44.42 39.02 43.47 2,615,946 +5.91(+15.73%)
Nov 08, 2016 36.20 38.33 35.80 37.56 1,230,875 +1.30(+3.59%)
Nov 07, 2016 34.60 36.50 33.85 36.26 1,555,482 +2.51(+7.44%)
Nov 04, 2016 31.58 33.78 31.42 33.75 2,157,424 +2.34(+7.45%)
Nov 03, 2016 36.22 36.22 31.38 31.41 3,369,509 -4.54(-12.63%)
Nov 02, 2016 36.66 36.97 35.82 35.95 1,553,567 -1.05(-2.84%)
Nov 01, 2016 35.76 37.05 35.35 37.00 1,272,218 +1.40(+3.93%)
Oct 31, 2016 36.55 36.64 35.38 35.60 1,788,541 -0.74(-2.04%)
Oct 28, 2016 36.03 37.62 35.25 36.34 1,714,329 +0.13(+0.36%)
Oct 27, 2016 37.45 38.60 35.99 36.21 1,160,133 -0.88(-2.37%)
Oct 26, 2016 36.71 38.12 36.36 37.09 922,253 +0.42(+1.15%)
Oct 25, 2016 37.35 37.87 36.40 36.67 1,083,598 -0.53(-1.42%)
Oct 24, 2016 36.85 37.72 36.10 37.20 1,108,385 +0.53(+1.43%)
Oct 21, 2016 37.33 37.55 36.20 36.67 1,484,184 -0.93(-2.46%)
Oct 20, 2016 36.89 38.24 36.23 37.60 1,184,354 +0.76(+2.06%)
Oct 19, 2016 38.11 38.15 36.25 36.84 1,624,295 -1.23(-3.23%)
Oct 18, 2016 37.09 39.24 36.96 38.07 2,064,314 +1.49(+4.07%)
Oct 17, 2016 35.75 36.78 35.21 36.58 1,475,061 +1.26(+3.57%)
Oct 14, 2016 36.30 36.49 35.24 35.32 2,010,809 -0.85(-2.35%)
Oct 13, 2016 35.36 37.24 35.12 36.17 2,264,457 +0.41(+1.15%)
Oct 12, 2016 35.00 36.04 34.56 35.76 2,361,371 +0.93(+2.67%)
Oct 11, 2016 34.98 35.68 34.08 34.83 2,199,295 -0.69(-1.94%)
Oct 10, 2016 35.10 36.43 34.76 35.52 2,679,876 +1.25(+3.65%)
Oct 07, 2016 36.10 36.24 33.16 34.27 5,197,185 -1.94(-5.36%)
Oct 06, 2016 38.63 38.92 35.31 36.21 16,727,574 -34.09(-48.49%)
Oct 05, 2016 68.77 71.67 68.66 70.30 554,400 +1.73(+2.52%)
Oct 04, 2016 68.22 69.69 66.86 68.57 560,922 +0.34(+0.50%)
Oct 03, 2016 67.65 68.40 65.76 68.23 724,593 +0.45(+0.66%)
Sep 30, 2016 70.26 70.38 67.06 67.78 840,484 -2.16(-3.09%)
Sep 29, 2016 75.00 75.35 69.77 69.94 1,377,931 -6.73(-8.78%)
Sep 28, 2016 78.22 78.87 75.59 76.67 415,766 -1.42(-1.82%)
Sep 27, 2016 75.79 78.23 75.49 78.09 363,210 +2.09(+2.75%)
Sep 26, 2016 77.25 77.25 75.25 76.00 382,362 +0.43(+0.57%)
Sep 23, 2016 77.04 77.78 75.56 75.57 484,655 -1.52(-1.97%)
Sep 22, 2016 78.57 78.87 76.80 77.09 494,381 -0.70(-0.90%)
Sep 21, 2016 78.13 79.48 75.21 77.79 545,969 -0.30(-0.38%)
Sep 20, 2016 77.83 80.11 77.11 78.09 666,820 +0.99(+1.28%)
Sep 19, 2016 75.96 79.23 74.83 77.10 594,125 +1.43(+1.89%)
Sep 16, 2016 73.67 76.17 73.35 75.67 728,566 +1.34(+1.80%)
Sep 15, 2016 73.53 75.02 72.18 74.33 388,897 +0.73(+0.99%)
Sep 14, 2016 71.84 74.53 71.54 73.60 598,178 +2.21(+3.10%)
Sep 13, 2016 73.31 73.40 70.41 71.39 493,253 -2.60(-3.51%)
Sep 12, 2016 69.08 74.35 68.00 73.99 497,025 +4.20(+6.02%)
Sep 09, 2016 72.44 72.95 69.75 69.79 501,100 -3.73(-5.07%)
Sep 08, 2016 72.47 73.89 70.96 73.52 307,278 +0.99(+1.36%)
Sep 07, 2016 71.73 73.90 71.72 72.53 459,800 +1.14(+1.60%)
Sep 06, 2016 69.54 71.82 69.17 71.39 484,477 +2.22(+3.21%)
Sep 02, 2016 69.29 69.17 69.17 69.17 292,600 +0.15(+0.22%)
Sep 01, 2016 69.80 70.70 67.81 69.02 359,276 -0.83(-1.19%)
Aug 31, 2016 70.45 72.76 69.22 69.85 369,628 -0.90(-1.27%)
Aug 30, 2016 71.32 73.28 70.28 70.75 512,896 -0.81(-1.13%)
Aug 29, 2016 71.10 71.84 70.22 71.56 402,051 +0.76(+1.07%)
Aug 26, 2016 69.43 71.15 69.12 70.80 414,638 +1.45(+2.09%)
Aug 25, 2016 70.83 73.14 67.49 69.35 682,292 -1.48(-2.09%)
Aug 24, 2016 75.80 77.62 70.60 70.83 808,198 -4.96(-6.54%)
Aug 23, 2016 76.60 77.00 75.57 75.79 307,428 -0.39(-0.51%)
Aug 22, 2016 72.89 76.33 72.75 76.18 747,169 +3.40(+4.67%)
Aug 19, 2016 72.86 73.34 72.32 72.78 346,697 -0.66(-0.90%)
Aug 18, 2016 73.10 74.17 71.71 73.44 368,427 +0.34(+0.47%)
Aug 17, 2016 73.45 73.53 72.00 73.10 339,536 -0.48(-0.65%)
Aug 16, 2016 75.38 75.67 73.53 73.58 378,661 -2.10(-2.77%)
Aug 15, 2016 74.32 76.43 74.32 75.68 387,813 +1.60(+2.16%)
Aug 12, 2016 73.95 74.40 72.57 74.08 375,870 -0.19(-0.26%)
Aug 11, 2016 73.72 74.43 72.37 74.27 450,104 +1.00(+1.36%)
Aug 10, 2016 76.17 76.88 73.02 73.27 513,398 -3.13(-4.10%)
Aug 09, 2016 76.73 77.34 75.72 76.40 330,264 +0.07(+0.09%)
Aug 08, 2016 76.86 79.79 75.32 76.33 727,785 -2.09(-2.67%)
Aug 05, 2016 72.12 79.02 71.61 78.42 1,094,242 +7.39(+10.40%)
Aug 04, 2016 71.36 74.54 70.68 71.03 747,472 -0.33(-0.46%)
Aug 03, 2016 70.46 71.48 69.80 71.36 444,189 +0.80(+1.13%)
Aug 02, 2016 72.07 72.93 68.02 70.56 958,283 -1.24(-1.73%)
Aug 01, 2016 68.47 72.48 68.16 71.80 986,250 +3.72(+5.46%)
Jul 29, 2016 68.01 68.30 66.50 68.08 622,464 -0.21(-0.31%)
Jul 28, 2016 68.48 69.22 66.61 68.29 696,647 -0.12(-0.18%)
Jul 27, 2016 66.98 68.69 66.98 68.41 699,030 +1.60(+2.39%)
Jul 26, 2016 66.30 68.87 65.66 66.81 810,429 +0.61(+0.92%)
Jul 25, 2016 65.64 66.47 60.47 66.20 3,493,118 +0.71(+1.08%)
Jul 22, 2016 65.24 65.85 64.58 65.49 770,778 +0.52(+0.80%)
Jul 21, 2016 66.32 67.10 64.48 64.97 774,176 -0.77(-1.17%)
Jul 20, 2016 64.28 66.23 63.21 65.74 666,890 +1.71(+2.67%)
Jul 19, 2016 64.73 65.11 63.24 64.03 906,201 -0.80(-1.23%)
Jul 18, 2016 64.32 65.31 63.85 64.83 661,777 +0.35(+0.54%)
Jul 15, 2016 63.16 65.06 62.72 64.48 875,118 +1.47(+2.33%)
Jul 14, 2016 63.43 63.43 61.57 63.01 562,543 +0.19(+0.30%)
Jul 13, 2016 64.36 65.26 61.88 62.82 983,571 -1.18(-1.84%)
Jul 12, 2016 64.00 64.78 62.94 64.00 793,205 +0.54(+0.85%)
Jul 11, 2016 62.66 64.64 62.29 63.46 715,383 +1.28(+2.06%)
Jul 08, 2016 61.52 62.70 61.52 62.18 629,803 +0.66(+1.07%)
Jul 07, 2016 60.94 62.18 60.00 61.52 634,134 +2.10(+3.53%)
Jul 05, 2016 60.60 60.99 58.32 59.42 1,021,130 -2.02(-3.29%)
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.