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, 2006 15.42 15.76 15.06 15.08 3,278,125 -0.26(-1.69%)
Jun 29, 2006 14.70 15.48 14.50 15.34 421,600 +0.78(+5.36%)
Jun 28, 2006 14.28 14.72 14.21 14.56 114,144 +0.35(+2.46%)
Jun 27, 2006 14.47 14.55 13.97 14.21 182,170 -0.30(-2.07%)
Jun 26, 2006 14.62 14.69 14.45 14.51 66,800 +0.01(+0.07%)
Jun 23, 2006 14.58 14.95 14.34 14.50 259,579 +0.03(+0.21%)
Jun 22, 2006 14.61 14.73 14.09 14.47 243,978 -0.17(-1.16%)
Jun 21, 2006 14.46 14.75 14.30 14.64 198,229 +0.21(+1.46%)
Jun 20, 2006 14.38 14.50 14.17 14.43 164,594 +0.21(+1.48%)
Jun 19, 2006 14.09 15.30 13.50 14.22 284,522 +0.13(+0.92%)
Jun 16, 2006 13.98 14.16 13.75 14.09 131,760 +0.12(+0.86%)
Jun 15, 2006 13.27 14.00 13.16 13.97 147,747 +0.73(+5.51%)
Jun 14, 2006 13.72 13.80 12.82 13.24 257,674 -0.50(-3.64%)
Jun 13, 2006 14.30 14.30 13.74 13.74 192,923 -0.49(-3.44%)
Jun 12, 2006 14.35 14.46 14.12 14.23 176,473 -0.18(-1.25%)
Jun 09, 2006 15.08 15.09 14.21 14.41 799,659 -0.66(-4.38%)
Jun 08, 2006 15.00 15.12 14.98 15.07 402,578 +0.07(+0.47%)
Jun 07, 2006 15.43 15.43 15.00 15.00 164,479 -0.35(-2.28%)
Jun 06, 2006 15.56 15.56 15.00 15.35 485,068 +0.13(+0.85%)
Jun 05, 2006 15.29 15.57 15.17 15.22 114,917 -0.19(-1.23%)
Jun 02, 2006 14.92 15.48 14.83 15.41 195,878 +0.67(+4.55%)
Jun 01, 2006 14.82 14.82 14.48 14.74 235,493 -0.05(-0.34%)
May 31, 2006 15.00 15.15 14.78 14.79 151,905 -0.20(-1.33%)
May 30, 2006 15.06 15.48 14.95 14.99 333,644 -0.07(-0.46%)
May 26, 2006 14.81 15.24 14.78 15.06 169,708 +0.35(+2.38%)
May 25, 2006 13.85 14.74 13.80 14.71 226,219 +0.92(+6.67%)
May 24, 2006 13.69 13.92 13.10 13.79 337,933 +0.28(+2.07%)
May 23, 2006 13.89 14.38 13.44 13.51 329,821 -0.45(-3.22%)
May 22, 2006 14.70 14.71 13.82 13.96 595,215 -0.90(-6.06%)
May 19, 2006 15.05 15.05 14.30 14.86 414,002 -0.14(-0.93%)
May 18, 2006 15.08 15.64 14.93 15.00 267,114 -0.01(-0.07%)
May 17, 2006 14.91 15.12 14.87 15.01 235,900 -0.01(-0.07%)
May 16, 2006 14.99 15.12 14.95 15.02 147,169 -0.01(-0.07%)
May 15, 2006 14.96 15.44 14.95 15.03 267,361 -0.04(-0.27%)
May 12, 2006 16.11 16.21 14.90 15.07 337,354 -1.15(-7.09%)
May 11, 2006 16.90 17.13 16.18 16.22 247,879 -0.63(-3.74%)
May 10, 2006 16.15 16.95 16.10 16.85 370,162 +0.70(+4.33%)
May 09, 2006 16.14 16.23 15.94 16.15 248,723 +0.09(+0.56%)
May 08, 2006 15.74 16.10 15.71 16.06 216,944 +0.35(+2.23%)
May 05, 2006 15.40 15.80 15.05 15.71 160,201 +0.39(+2.55%)
May 04, 2006 14.42 15.49 14.29 15.32 643,550 +0.91(+6.32%)
May 03, 2006 14.27 14.42 14.12 14.41 192,186 +0.08(+0.56%)
May 02, 2006 14.72 14.93 14.15 14.33 224,851 -0.35(-2.38%)
May 01, 2006 15.39 15.75 14.48 14.68 231,635 -0.70(-4.55%)
Apr 28, 2006 15.74 15.75 15.26 15.38 162,100 -0.34(-2.16%)
Apr 27, 2006 14.70 15.83 14.45 15.72 247,686 +0.91(+6.14%)
Apr 26, 2006 15.09 15.15 14.78 14.81 278,181 -0.19(-1.27%)
Apr 25, 2006 15.18 15.26 14.69 15.00 234,343 -0.26(-1.70%)
Apr 24, 2006 15.44 15.57 15.20 15.26 135,122 -0.25(-1.61%)
Apr 21, 2006 15.44 15.77 15.25 15.51 102,131 +0.16(+1.04%)
Apr 20, 2006 15.96 16.00 15.20 15.35 281,713 -0.66(-4.12%)
Apr 19, 2006 14.60 16.36 14.38 16.01 711,898 +1.41(+9.66%)
Apr 18, 2006 14.10 14.73 14.08 14.60 476,409 +0.36(+2.53%)
Apr 17, 2006 15.00 15.06 14.21 14.24 341,381 -0.84(-5.57%)
Apr 13, 2006 15.07 15.30 14.90 15.08 167,303 -0.17(-1.11%)
Apr 12, 2006 15.10 15.79 15.15 15.25 209,946 +0.15(+0.99%)
Apr 11, 2006 15.08 15.76 14.80 15.10 457,585 +0.02(+0.13%)
Apr 10, 2006 15.98 16.03 15.01 15.08 356,711 -0.92(-5.75%)
Apr 07, 2006 16.30 16.48 15.63 16.00 251,370 -0.31(-1.90%)
Apr 06, 2006 16.65 16.66 16.01 16.31 202,713 -0.26(-1.57%)
Apr 05, 2006 17.26 17.36 16.22 16.57 238,404 -0.73(-4.22%)
Apr 04, 2006 16.93 17.36 16.88 17.30 124,815 +0.34(+2.00%)
Apr 03, 2006 17.61 17.63 16.90 16.96 148,047 -0.63(-3.58%)
Mar 31, 2006 17.61 17.70 16.95 17.59 316,714 +0.09(+0.51%)
Mar 30, 2006 18.21 18.25 17.24 17.50 348,187 -0.79(-4.32%)
Mar 29, 2006 17.65 18.39 17.60 18.29 254,690 +0.60(+3.39%)
Mar 28, 2006 17.50 17.86 17.45 17.69 180,494 +0.24(+1.38%)
Mar 27, 2006 18.26 18.26 17.38 17.45 417,233 +0.40(+2.35%)
Mar 24, 2006 17.10 17.18 16.81 17.05 119,147 -0.03(-0.18%)
Mar 23, 2006 17.29 17.29 16.88 17.08 151,400 -0.15(-0.87%)
Mar 22, 2006 17.40 17.41 16.78 17.23 153,400 -0.06(-0.35%)
Mar 21, 2006 16.82 17.72 16.81 17.29 476,531 +0.40(+2.37%)
Mar 20, 2006 16.85 17.01 16.65 16.89 135,646 +0.10(+0.60%)
Mar 17, 2006 16.76 16.81 16.52 16.79 126,129 -0.10(-0.59%)
Mar 16, 2006 16.91 17.24 16.63 16.89 186,572 +0.10(+0.60%)
Mar 15, 2006 16.87 17.00 16.62 16.79 179,664 -0.01(-0.06%)
Mar 14, 2006 16.66 16.85 16.52 16.80 162,420 +0.20(+1.20%)
Mar 13, 2006 16.15 16.65 16.15 16.60 288,744 +0.44(+2.72%)
Mar 10, 2006 16.61 16.66 16.04 16.16 205,678 -0.39(-2.36%)
Mar 09, 2006 16.48 16.95 16.42 16.55 170,749 +0.09(+0.55%)
Mar 08, 2006 16.33 16.49 15.80 16.46 385,668 +0.10(+0.61%)
Mar 07, 2006 17.10 17.10 16.31 16.36 491,168 -0.76(-4.44%)
Mar 06, 2006 17.22 17.42 16.99 17.12 402,073 +0.08(+0.47%)
Mar 03, 2006 16.15 17.20 16.12 17.04 838,673 +0.81(+4.99%)
Mar 02, 2006 16.49 16.49 15.55 16.23 425,534 -0.06(-0.37%)
Mar 01, 2006 16.28 16.49 15.12 16.29 592,843 +0.21(+1.31%)
Feb 28, 2006 15.74 16.30 15.75 16.08 570,267 +0.34(+2.16%)
Feb 27, 2006 14.98 16.32 14.90 15.74 1,217,715 +1.02(+6.93%)
Feb 24, 2006 14.85 15.00 14.60 14.72 374,973 -0.13(-0.88%)
Feb 23, 2006 15.67 15.69 14.73 14.85 479,390 -0.82(-5.23%)
Feb 22, 2006 15.50 15.98 14.77 15.67 728,799 +0.21(+1.36%)
Feb 21, 2006 15.28 15.50 14.55 15.46 897,887 +1.42(+10.11%)
Feb 17, 2006 13.29 14.22 13.17 14.04 363,762 +0.69(+5.17%)
Feb 16, 2006 13.14 13.47 13.00 13.35 386,000 -0.22(-1.62%)
Feb 15, 2006 13.43 13.76 13.03 13.57 667,783 +0.37(+2.80%)
Feb 14, 2006 12.34 13.62 12.27 13.20 1,054,709 +1.07(+8.82%)
Feb 13, 2006 12.49 12.49 12.02 12.13 203,991 +0.22(+1.85%)
Feb 10, 2006 12.05 12.22 11.48 11.91 316,153 -0.11(-0.92%)
Feb 09, 2006 12.25 12.56 12.00 12.02 180,608 -0.15(-1.23%)
Feb 08, 2006 12.84 12.84 12.11 12.17 282,876 -0.57(-4.47%)
Feb 07, 2006 13.00 13.09 12.69 12.74 321,768 -0.21(-1.62%)
Feb 06, 2006 12.95 13.10 12.88 12.95 404,299 +0.19(+1.49%)
Feb 03, 2006 13.02 13.20 12.73 12.76 301,738 -0.24(-1.85%)
Feb 02, 2006 12.79 13.09 12.65 13.00 499,599 +0.25(+1.96%)
Feb 01, 2006 13.30 13.37 12.56 12.75 1,750,411 -0.69(-5.13%)
Jan 31, 2006 12.70 13.54 12.50 13.44 363,448 +0.76(+5.99%)
Jan 30, 2006 13.12 13.20 12.38 12.68 460,286 -0.51(-3.87%)
Jan 27, 2006 13.32 13.63 13.15 13.19 143,803 -0.09(-0.68%)
Jan 26, 2006 13.95 13.99 13.21 13.28 135,015 -0.41(-2.99%)
Jan 25, 2006 13.75 13.80 13.64 13.69 86,245 +0.07(+0.51%)
Jan 24, 2006 14.65 14.65 13.59 13.62 247,165 -1.04(-7.09%)
Jan 23, 2006 14.95 15.43 14.66 14.66 137,228 -0.33(-2.20%)
Jan 20, 2006 14.98 15.19 14.66 14.99 232,350 +0.18(+1.22%)
Jan 19, 2006 14.49 14.81 14.40 14.81 207,545 +0.36(+2.49%)
Jan 18, 2006 14.05 14.47 14.04 14.45 159,438 +0.10(+0.70%)
Jan 17, 2006 14.30 14.50 14.25 14.35 150,157 +0.18(+1.27%)
Jan 13, 2006 14.20 14.30 14.10 14.17 84,380 +0.00(+0.00%)
Jan 12, 2006 14.50 14.60 14.10 14.17 118,800 -0.23(-1.60%)
Jan 11, 2006 14.38 14.49 13.87 14.40 269,845 -0.05(-0.35%)
Jan 10, 2006 13.70 14.50 13.70 14.45 207,474 +0.48(+3.44%)
Jan 09, 2006 13.10 14.69 13.10 13.97 341,704 +0.95(+7.30%)
Jan 06, 2006 13.27 13.39 12.93 13.02 126,184 -0.12(-0.91%)
Jan 05, 2006 13.14 13.17 12.89 13.14 145,390 +0.16(+1.23%)
Jan 04, 2006 13.22 13.22 12.83 12.98 98,926 +0.02(+0.15%)
Jan 03, 2006 13.39 13.48 12.83 12.96 93,476 -0.40(-2.99%)
Dec 30, 2005 13.47 13.48 13.05 13.36 104,364 +0.11(+0.83%)
Dec 29, 2005 13.48 13.56 13.23 13.25 96,336 -0.17(-1.27%)
Dec 28, 2005 13.30 13.49 13.00 13.42 117,000 +0.07(+0.52%)
Dec 27, 2005 14.00 14.00 13.25 13.35 156,600 -0.14(-1.04%)
Dec 23, 2005 13.43 13.84 13.37 13.49 67,871 +0.02(+0.15%)
Dec 22, 2005 13.03 13.50 12.88 13.47 102,553 +0.57(+4.42%)
Dec 21, 2005 12.67 13.00 12.55 12.90 61,668 +0.14(+1.10%)
Dec 20, 2005 13.13 13.24 12.58 12.76 80,936 -0.28(-2.15%)
Dec 19, 2005 13.81 13.89 12.98 13.04 163,140 -0.74(-5.37%)
Dec 16, 2005 13.25 13.78 13.25 13.78 225,900 +0.88(+6.82%)
Dec 15, 2005 13.43 13.51 12.68 12.90 156,054 -0.61(-4.52%)
Dec 14, 2005 14.25 14.85 13.48 13.51 619,166 -0.50(-3.57%)
Dec 13, 2005 13.89 14.13 13.85 14.01 228,706 +0.19(+1.37%)
Dec 12, 2005 13.72 13.85 13.50 13.82 102,614 +0.14(+1.02%)
Dec 09, 2005 13.75 13.75 13.55 13.68 147,864 -0.01(-0.07%)
Dec 08, 2005 13.14 13.72 13.03 13.69 324,518 +0.57(+4.34%)
Dec 07, 2005 13.08 13.15 12.97 13.12 117,889 +0.19(+1.47%)
Dec 06, 2005 12.77 13.14 12.74 12.93 95,447 +0.04(+0.31%)
Dec 05, 2005 12.84 13.01 12.73 12.89 66,241 -0.03(-0.23%)
Dec 02, 2005 13.03 13.10 12.78 12.92 141,753 +0.09(+0.70%)
Dec 01, 2005 12.60 12.90 12.50 12.83 105,224 +0.27(+2.15%)
Nov 30, 2005 12.50 12.68 12.34 12.56 105,827 +0.01(+0.08%)
Nov 29, 2005 12.68 12.68 12.49 12.55 91,048 -0.11(-0.87%)
Nov 28, 2005 12.86 12.91 12.52 12.66 139,331 -0.20(-1.56%)
Nov 25, 2005 13.07 13.07 12.30 12.86 146,123 -0.08(-0.62%)
Nov 23, 2005 12.26 12.99 11.52 12.94 461,985 +0.25(+1.97%)
Nov 22, 2005 12.00 12.75 11.90 12.69 268,936 +0.69(+5.75%)
Nov 21, 2005 11.79 12.00 11.39 12.00 155,577 +0.45(+3.90%)
Nov 18, 2005 11.02 11.83 10.92 11.55 340,885 +0.53(+4.81%)
Nov 17, 2005 10.85 11.11 10.85 11.02 69,551 +0.10(+0.92%)
Nov 16, 2005 10.84 11.04 10.70 10.92 207,775 +0.30(+2.82%)
Nov 15, 2005 10.59 10.70 10.30 10.62 143,466 -0.11(-1.03%)
Nov 14, 2005 10.50 10.80 10.40 10.73 114,716 +0.23(+2.19%)
Nov 11, 2005 10.52 10.60 10.40 10.50 56,854 +0.02(+0.19%)
Nov 10, 2005 10.61 10.69 10.44 10.48 101,125 +0.00(+0.00%)
Nov 09, 2005 10.50 10.64 10.25 10.48 74,399 +0.12(+1.16%)
Nov 08, 2005 10.48 10.50 10.32 10.36 42,075 -0.07(-0.67%)
Nov 07, 2005 10.48 10.49 10.20 10.43 37,573 +0.03(+0.29%)
Nov 04, 2005 10.30 10.58 10.20 10.40 60,737 +0.03(+0.29%)
Nov 03, 2005 10.02 10.45 9.830 10.37 98,830 +0.28(+2.78%)
Nov 02, 2005 9.720 10.11 9.670 10.09 103,526 +0.42(+4.34%)
Nov 01, 2005 9.840 9.840 9.610 9.670 108,097 +0.06(+0.62%)
Oct 31, 2005 9.290 9.750 9.290 9.610 200,747 +0.34(+3.67%)
Oct 28, 2005 9.730 9.730 9.060 9.270 160,982 -0.48(-4.92%)
Oct 27, 2005 10.07 10.07 9.710 9.750 73,184 -0.30(-2.99%)
Oct 26, 2005 10.03 10.30 10.01 10.05 67,784 -0.20(-1.95%)
Oct 25, 2005 10.04 10.50 10.00 10.25 96,787 +0.25(+2.50%)
Oct 24, 2005 10.10 10.35 9.940 10.00 73,663 -0.11(-1.09%)
Oct 21, 2005 10.02 10.22 9.950 10.11 64,602 +0.07(+0.70%)
Oct 20, 2005 10.41 10.50 9.960 10.04 73,370 -0.29(-2.81%)
Oct 19, 2005 10.60 10.60 9.800 10.33 131,471 -0.27(-2.55%)
Oct 18, 2005 10.91 11.00 10.27 10.60 104,148 -0.31(-2.84%)
Oct 17, 2005 10.74 11.20 10.74 10.91 89,011 -0.04(-0.37%)
Oct 14, 2005 10.37 11.14 10.16 10.95 118,251 +0.58(+5.59%)
Oct 13, 2005 10.00 10.45 9.800 10.37 132,922 +0.47(+4.75%)
Oct 12, 2005 10.56 10.56 9.810 9.900 205,807 -0.66(-6.25%)
Oct 11, 2005 10.21 10.87 9.890 10.56 401,939 +0.40(+3.94%)
Oct 10, 2005 10.45 10.82 9.800 10.16 386,350 -0.05(-0.49%)
Oct 07, 2005 10.10 10.75 10.10 10.21 199,991 -0.34(-3.22%)
Oct 06, 2005 11.16 11.26 10.10 10.55 289,261 -0.66(-5.89%)
Oct 05, 2005 11.75 12.03 11.05 11.21 76,806 -0.53(-4.51%)
Oct 04, 2005 11.50 12.39 11.49 11.74 454,184 +0.16(+1.38%)
Oct 03, 2005 11.14 11.98 11.00 11.58 241,079 +0.28(+2.48%)
Sep 30, 2005 11.26 11.52 10.80 11.30 740,360 -0.62(-5.20%)
Sep 29, 2005 11.54 12.04 11.42 11.92 195,714 +0.47(+4.10%)
Sep 28, 2005 11.41 11.60 11.34 11.45 137,326 -0.01(-0.09%)
Sep 27, 2005 11.57 11.66 11.11 11.46 129,124 -0.11(-0.95%)
Sep 26, 2005 11.82 11.86 11.45 11.57 71,355 +0.02(+0.17%)
Sep 23, 2005 11.55 11.83 11.45 11.55 200,003 -0.28(-2.37%)
Sep 22, 2005 11.83 11.87 11.56 11.83 128,440 +0.18(+1.55%)
Sep 21, 2005 12.03 12.03 11.60 11.65 416,115 -0.54(-4.43%)
Sep 20, 2005 12.84 13.06 11.83 12.19 806,658 -0.92(-7.02%)
Sep 19, 2005 13.17 13.47 12.91 13.11 251,744 -0.25(-1.87%)
Sep 16, 2005 13.45 13.58 13.22 13.36 145,778 -0.03(-0.22%)
Sep 15, 2005 13.22 13.50 13.17 13.39 93,640 +0.05(+0.37%)
Sep 14, 2005 13.22 13.69 13.16 13.34 163,400 -0.08(-0.60%)
Sep 13, 2005 13.60 13.80 13.13 13.42 895,959 -0.77(-5.43%)
Sep 12, 2005 13.58 15.22 13.35 14.19 994,405 +0.47(+3.43%)
Sep 09, 2005 13.70 13.84 13.42 13.72 354,907 -0.11(-0.80%)
Sep 08, 2005 13.52 13.94 13.51 13.83 979,338 +0.08(+0.58%)
Sep 07, 2005 12.34 14.04 12.31 13.75 6,428,888 +4.19(+43.83%)
Sep 06, 2005 9.600 9.730 9.460 9.560 70,600 -0.10(-1.04%)
Sep 02, 2005 9.560 9.660 9.510 9.660 78,611 +0.08(+0.84%)
Sep 01, 2005 9.570 9.800 9.490 9.580 131,675 +0.08(+0.84%)
Aug 31, 2005 9.420 9.560 9.310 9.500 140,470 +0.25(+2.70%)
Aug 30, 2005 9.500 9.500 9.210 9.250 77,943 -0.03(-0.32%)
Aug 29, 2005 9.500 9.500 9.280 9.280 122,214 -0.11(-1.17%)
Aug 26, 2005 9.550 9.550 9.300 9.390 110,800 -0.11(-1.16%)
Aug 25, 2005 9.490 9.650 9.418 9.500 118,693 +0.13(+1.39%)
Aug 24, 2005 9.140 9.510 9.140 9.370 110,099 +0.19(+2.07%)
Aug 23, 2005 9.270 9.420 9.150 9.180 171,529 -0.09(-0.97%)
Aug 22, 2005 9.140 9.310 9.140 9.270 23,812 +0.02(+0.22%)
Aug 19, 2005 9.280 9.300 9.200 9.250 77,445 +0.02(+0.22%)
Aug 18, 2005 9.370 9.400 9.160 9.230 163,933 -0.14(-1.49%)
Aug 17, 2005 9.100 9.370 8.960 9.370 89,764 +0.36(+4.00%)
Aug 16, 2005 9.050 9.130 8.850 9.010 161,123 -0.13(-1.42%)
Aug 15, 2005 9.300 9.300 9.030 9.140 79,326 +0.02(+0.22%)
Aug 12, 2005 9.050 9.200 9.000 9.120 63,805 +0.07(+0.77%)
Aug 11, 2005 8.880 9.270 8.880 9.050 131,604 +0.09(+1.00%)
Aug 10, 2005 9.150 9.250 8.900 8.960 31,888 -0.03(-0.33%)
Aug 09, 2005 8.900 9.150 8.760 8.990 80,080 +0.26(+2.98%)
Aug 08, 2005 9.340 9.340 8.500 8.730 202,600 -0.22(-2.46%)
Aug 05, 2005 9.210 9.400 8.780 8.950 183,167 -0.35(-3.76%)
Aug 04, 2005 9.850 9.900 9.200 9.300 227,784 -0.73(-7.28%)
Aug 03, 2005 10.00 10.25 10.00 10.03 51,219 +0.03(+0.30%)
Aug 02, 2005 9.760 10.48 9.680 10.00 185,917 +0.31(+3.20%)
Aug 01, 2005 9.940 9.940 9.580 9.690 87,212 -0.06(-0.62%)
Jul 29, 2005 9.790 9.940 9.530 9.750 63,841 +0.06(+0.62%)
Jul 28, 2005 9.800 9.880 9.210 9.690 75,076 -0.11(-1.12%)
Jul 27, 2005 9.810 10.00 9.780 9.800 77,181 -0.01(-0.10%)
Jul 26, 2005 9.510 10.00 9.510 9.810 173,033 +0.34(+3.59%)
Jul 25, 2005 9.730 9.730 9.160 9.470 91,133 -0.07(-0.73%)
Jul 22, 2005 9.950 10.11 9.400 9.540 147,440 -0.34(-3.45%)
Jul 21, 2005 9.500 10.32 9.351 9.881 254,830 +0.48(+5.11%)
Jul 20, 2005 8.500 9.910 8.280 9.400 730,207 +1.10(+13.25%)
Jul 19, 2005 8.240 8.390 8.100 8.300 75,076 +0.22(+2.72%)
Jul 18, 2005 7.850 8.250 7.850 8.080 99,871 +0.33(+4.26%)
Jul 15, 2005 7.750 7.950 7.660 7.750 72,095 +0.08(+1.04%)
Jul 14, 2005 7.400 7.850 7.360 7.670 150,798 +0.35(+4.78%)
Jul 13, 2005 7.150 7.330 7.000 7.320 104,762 +0.30(+4.27%)
Jul 12, 2005 7.000 7.130 7.000 7.020 60,875 +0.02(+0.29%)
Jul 11, 2005 7.070 7.220 7.000 7.000 83,155 -0.13(-1.82%)
Jul 08, 2005 7.280 7.320 7.116 7.130 16,965 +0.01(+0.14%)
Jul 07, 2005 7.000 7.130 7.000 7.120 5,556 +0.07(+0.99%)
Jul 06, 2005 6.900 7.070 6.900 7.050 103,121 +0.05(+0.71%)
Jul 05, 2005 7.350 7.350 6.920 7.000 62,800 -0.21(-2.91%)
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.