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, 2016 55.63 56.23 54.67 55.49 781,598 -0.11(-0.20%)
Jun 29, 2016 56.22 56.99 53.63 55.60 831,766 +0.30(+0.54%)
Jun 28, 2016 53.42 56.08 53.08 55.30 957,964 +2.80(+5.33%)
Jun 27, 2016 53.53 54.25 50.13 52.50 1,416,572 -1.81(-3.33%)
Jun 24, 2016 54.00 55.54 53.00 54.31 1,812,647 -2.64(-4.64%)
Jun 23, 2016 57.11 57.11 55.15 56.95 789,183 +0.81(+1.44%)
Jun 22, 2016 55.79 57.96 54.44 56.14 996,117 +0.36(+0.65%)
Jun 21, 2016 56.93 56.95 54.63 55.78 2,087,463 -0.86(-1.52%)
Jun 20, 2016 56.98 58.69 56.41 56.64 863,961 +0.67(+1.20%)
Jun 17, 2016 58.30 58.34 55.81 55.97 907,412 -2.41(-4.13%)
Jun 16, 2016 58.72 59.84 57.68 58.38 837,979 -0.76(-1.29%)
Jun 15, 2016 60.94 61.69 58.84 59.14 812,954 -1.44(-2.38%)
Jun 14, 2016 60.84 62.17 59.55 60.58 787,439 -0.07(-0.12%)
Jun 13, 2016 62.54 63.19 60.39 60.65 1,182,432 -2.52(-3.99%)
Jun 10, 2016 64.46 64.98 62.28 63.17 1,017,320 -2.24(-3.42%)
Jun 09, 2016 69.26 70.20 65.43 65.41 1,003,592 -4.47(-6.40%)
Jun 08, 2016 71.16 71.79 68.38 69.88 636,136 -1.17(-1.65%)
Jun 07, 2016 71.40 72.64 69.68 71.05 853,358 -1.55(-2.13%)
Jun 06, 2016 70.50 72.83 68.44 72.60 604,391 +2.40(+3.42%)
Jun 03, 2016 73.48 73.48 69.97 70.20 869,762 -3.92(-5.29%)
Jun 02, 2016 70.56 74.20 70.50 74.12 711,230 +3.58(+5.08%)
Jun 01, 2016 71.02 71.56 69.01 70.54 760,023 -1.18(-1.65%)
May 31, 2016 68.28 73.68 68.20 71.72 1,344,771 +4.15(+6.14%)
May 27, 2016 69.96 67.57 67.57 67.57 1,238,200 -3.00(-4.25%)
May 26, 2016 66.15 72.13 66.11 70.57 3,118,851 +7.02(+11.05%)
May 25, 2016 58.23 64.64 58.23 63.55 2,010,631 +5.74(+9.93%)
May 24, 2016 56.86 57.92 55.72 57.81 580,235 +1.74(+3.10%)
May 23, 2016 55.12 56.90 54.53 56.07 612,309 +0.96(+1.74%)
May 20, 2016 53.94 55.50 53.03 55.11 682,271 +1.44(+2.68%)
May 19, 2016 54.02 55.92 52.43 53.67 627,106 -0.67(-1.23%)
May 18, 2016 53.65 55.46 53.20 54.34 761,265 +0.06(+0.11%)
May 17, 2016 54.08 55.76 53.95 54.28 886,224 -0.26(-0.48%)
May 16, 2016 54.01 55.63 53.22 54.54 785,434 +1.99(+3.79%)
May 13, 2016 52.38 54.03 52.08 52.55 583,128 +0.18(+0.34%)
May 12, 2016 54.02 54.13 49.96 52.37 1,206,842 -1.45(-2.69%)
May 11, 2016 57.05 57.36 53.65 53.82 594,207 -3.62(-6.30%)
May 10, 2016 58.27 58.41 55.63 57.44 873,314 -0.37(-0.64%)
May 09, 2016 55.30 59.42 55.30 57.81 820,764 +2.26(+4.07%)
May 06, 2016 58.03 59.15 53.90 55.55 1,323,388 -3.18(-5.41%)
May 05, 2016 58.41 59.46 57.03 58.73 959,991 +1.28(+2.23%)
May 04, 2016 60.13 60.63 57.16 57.45 1,375,474 -3.36(-5.53%)
May 03, 2016 66.80 66.99 60.07 60.81 1,827,102 -7.98(-11.60%)
May 02, 2016 67.47 69.03 65.87 68.79 512,654 +1.75(+2.61%)
Apr 29, 2016 67.68 68.23 66.40 67.04 426,201 -0.84(-1.24%)
Apr 28, 2016 68.38 70.39 67.00 67.88 474,202 -0.75(-1.09%)
Apr 27, 2016 70.43 70.77 68.37 68.63 446,354 -1.74(-2.47%)
Apr 26, 2016 72.03 72.25 69.21 70.37 592,380 -1.58(-2.20%)
Apr 25, 2016 71.50 72.72 71.26 71.95 433,145 +0.09(+0.13%)
Apr 22, 2016 71.67 72.83 69.95 71.86 518,360 +0.23(+0.32%)
Apr 21, 2016 67.03 71.79 66.76 71.63 709,579 +4.38(+6.51%)
Apr 20, 2016 67.89 69.00 66.85 67.25 600,874 +0.44(+0.66%)
Apr 19, 2016 69.05 69.34 66.50 66.81 1,090,684 -2.35(-3.40%)
Apr 18, 2016 68.21 70.58 67.69 69.16 571,507 +0.37(+0.54%)
Apr 15, 2016 67.91 68.90 66.84 68.79 705,918 +1.00(+1.48%)
Apr 14, 2016 69.39 69.39 67.29 67.79 597,740 -1.60(-2.31%)
Apr 13, 2016 67.89 69.59 66.70 69.39 528,073 +1.96(+2.91%)
Apr 12, 2016 66.80 67.61 65.52 67.43 800,942 +0.66(+0.99%)
Apr 11, 2016 69.39 70.00 66.50 66.77 1,061,498 -2.38(-3.44%)
Apr 08, 2016 73.26 73.42 66.90 69.15 1,098,776 -2.59(-3.61%)
Apr 07, 2016 74.30 75.08 68.81 71.74 1,767,528 -1.26(-1.73%)
Apr 06, 2016 68.05 73.11 68.05 73.00 977,933 +4.67(+6.83%)
Apr 05, 2016 67.69 69.65 65.83 68.33 1,306,731 +0.79(+1.17%)
Apr 04, 2016 64.77 70.08 64.62 67.54 1,240,796 +2.75(+4.24%)
Apr 01, 2016 62.29 65.60 61.18 64.79 758,556 +2.02(+3.22%)
Mar 31, 2016 59.38 64.94 59.38 62.77 986,983 +3.69(+6.25%)
Mar 30, 2016 60.50 62.36 58.38 59.08 675,370 -0.76(-1.27%)
Mar 29, 2016 58.87 60.00 56.60 59.84 912,523 +1.06(+1.80%)
Mar 28, 2016 60.49 61.65 58.28 58.78 701,685 -1.50(-2.49%)
Mar 24, 2016 58.20 60.28 60.28 60.28 700,400 +1.22(+2.07%)
Mar 23, 2016 62.24 63.87 58.85 59.06 709,118 -3.16(-5.08%)
Mar 22, 2016 60.69 62.74 59.90 62.22 1,193,390 +0.91(+1.48%)
Mar 21, 2016 59.57 62.99 58.55 61.31 794,390 +1.51(+2.53%)
Mar 18, 2016 58.09 60.19 56.60 59.80 1,334,790 +1.96(+3.39%)
Mar 17, 2016 60.23 60.69 56.44 57.84 988,471 -2.55(-4.22%)
Mar 16, 2016 61.04 63.36 58.50 60.39 875,426 -1.31(-2.12%)
Mar 15, 2016 64.90 64.97 61.56 61.70 1,065,244 -4.07(-6.19%)
Mar 14, 2016 62.04 66.62 62.04 65.77 1,659,334 +3.62(+5.82%)
Mar 11, 2016 61.00 62.51 59.47 62.15 1,931,842 +4.06(+6.99%)
Mar 10, 2016 60.65 60.86 56.01 58.09 1,039,923 -2.03(-3.38%)
Mar 09, 2016 58.36 60.89 56.14 60.12 1,276,494 +2.59(+4.50%)
Mar 08, 2016 59.71 60.43 57.34 57.53 790,327 -2.56(-4.26%)
Mar 07, 2016 58.99 60.77 57.90 60.09 1,055,117 +0.91(+1.54%)
Mar 04, 2016 60.66 60.85 59.12 59.18 1,010,084 -0.80(-1.33%)
Mar 03, 2016 62.33 63.58 59.81 59.98 1,060,594 -2.65(-4.23%)
Mar 02, 2016 59.92 62.73 58.09 62.63 1,333,822 +2.80(+4.68%)
Mar 01, 2016 59.49 60.05 57.00 59.83 1,846,350 +1.26(+2.15%)
Feb 29, 2016 58.00 61.64 57.72 58.57 1,762,981 +0.57(+0.98%)
Feb 26, 2016 57.72 59.18 56.65 58.00 847,125 +1.14(+2.00%)
Feb 25, 2016 58.96 60.23 55.94 56.86 882,734 -1.16(-2.00%)
Feb 24, 2016 58.74 59.70 56.43 58.02 1,061,527 -1.43(-2.41%)
Feb 23, 2016 62.05 62.84 59.26 59.45 651,624 -3.23(-5.15%)
Feb 22, 2016 64.52 65.00 62.00 62.68 834,036 -0.84(-1.32%)
Feb 19, 2016 62.44 64.73 60.76 63.52 1,342,904 +1.03(+1.65%)
Feb 18, 2016 65.70 66.25 61.87 62.49 1,010,199 -3.21(-4.89%)
Feb 17, 2016 64.73 66.33 62.63 65.70 1,141,729 +1.80(+2.82%)
Feb 16, 2016 62.00 65.83 60.24 63.90 1,495,857 +4.35(+7.30%)
Feb 12, 2016 52.38 59.55 59.55 59.55 1,920,800 +2.59(+4.55%)
Feb 11, 2016 55.60 58.33 53.26 56.96 1,401,895 -0.04(-0.07%)
Feb 10, 2016 59.22 60.75 56.53 57.00 1,383,804 -2.22(-3.75%)
Feb 09, 2016 58.83 61.98 57.67 59.22 1,644,858 -1.39(-2.29%)
Feb 08, 2016 64.14 64.93 59.42 60.61 1,175,571 -4.98(-7.59%)
Feb 05, 2016 67.22 68.01 63.70 65.59 1,326,204 -1.92(-2.84%)
Feb 04, 2016 65.72 72.38 65.00 67.51 1,458,748 +1.38(+2.09%)
Feb 03, 2016 65.66 67.33 61.09 66.13 1,428,128 +1.22(+1.88%)
Feb 02, 2016 68.71 68.71 64.60 64.91 1,135,559 -4.84(-6.94%)
Feb 01, 2016 68.04 70.64 64.30 69.75 1,344,024 +0.81(+1.17%)
Jan 29, 2016 65.44 69.03 64.67 68.94 1,293,825 +3.76(+5.77%)
Jan 28, 2016 70.22 70.93 63.63 65.18 1,193,876 -4.50(-6.46%)
Jan 27, 2016 75.36 76.68 68.93 69.68 845,905 -5.49(-7.30%)
Jan 26, 2016 76.00 76.77 72.00 75.17 697,524 -0.35(-0.46%)
Jan 25, 2016 75.58 80.19 75.00 75.52 897,618 -0.60(-0.79%)
Jan 22, 2016 73.26 76.42 71.61 76.12 823,798 +4.98(+7.00%)
Jan 21, 2016 74.87 77.03 70.44 71.14 941,007 -3.66(-4.89%)
Jan 20, 2016 71.50 76.45 65.54 74.80 1,352,713 +2.39(+3.30%)
Jan 19, 2016 77.52 78.82 70.20 72.41 1,147,528 -3.57(-4.70%)
Jan 15, 2016 75.30 75.98 75.98 75.98 1,193,800 -2.84(-3.60%)
Jan 14, 2016 75.50 80.68 68.88 78.82 1,197,185 +3.58(+4.76%)
Jan 13, 2016 82.43 83.42 74.47 75.24 1,115,287 -6.59(-8.05%)
Jan 12, 2016 81.33 85.99 77.74 81.83 1,033,922 +2.15(+2.70%)
Jan 11, 2016 84.15 85.33 78.00 79.68 1,492,251 -4.93(-5.83%)
Jan 08, 2016 87.76 88.11 81.84 84.61 1,241,648 -3.03(-3.46%)
Jan 07, 2016 87.39 89.93 84.82 87.64 1,064,936 -2.64(-2.92%)
Jan 06, 2016 92.76 93.08 88.02 90.28 879,628 -4.49(-4.74%)
Jan 05, 2016 93.49 98.00 92.87 94.77 706,099 +1.74(+1.87%)
Jan 04, 2016 92.18 93.33 90.80 93.03 706,350 -1.11(-1.18%)
Dec 31, 2015 94.18 94.14 94.14 94.14 289,800 -0.37(-0.39%)
Dec 30, 2015 93.48 96.00 93.48 94.51 387,677 +0.53(+0.56%)
Dec 29, 2015 92.49 94.58 92.49 93.98 310,391 +2.30(+2.51%)
Dec 28, 2015 90.16 92.24 89.57 91.68 404,436 +1.00(+1.10%)
Dec 24, 2015 91.29 90.68 90.68 90.68 163,800 -0.66(-0.72%)
Dec 23, 2015 87.24 92.91 86.57 91.34 567,853 +4.82(+5.57%)
Dec 22, 2015 88.27 88.37 84.69 86.52 496,488 -1.49(-1.69%)
Dec 21, 2015 90.28 90.74 86.51 88.01 482,724 -0.94(-1.06%)
Dec 18, 2015 88.22 91.28 87.56 88.95 1,491,855 +0.77(+0.87%)
Dec 17, 2015 92.19 93.99 87.11 88.18 577,402 -3.79(-4.12%)
Dec 16, 2015 89.67 92.50 88.36 91.97 483,200 +3.47(+3.92%)
Dec 15, 2015 89.30 90.85 86.85 88.50 645,102 +0.17(+0.19%)
Dec 14, 2015 89.65 91.61 87.41 88.33 1,161,412 -1.35(-1.51%)
Dec 11, 2015 94.59 96.99 88.75 89.68 1,273,434 -6.52(-6.78%)
Dec 10, 2015 100.51 101.30 94.25 96.20 2,507,266 -4.38(-4.35%)
Dec 09, 2015 100.32 101.81 99.67 100.58 1,014,105 -0.45(-0.45%)
Dec 08, 2015 96.46 102.51 94.02 101.03 735,698 +3.31(+3.39%)
Dec 07, 2015 105.84 105.84 97.57 97.72 2,180,422 -11.24(-10.32%)
Dec 04, 2015 107.96 109.10 104.08 108.96 666,456 +3.04(+2.87%)
Dec 03, 2015 104.84 108.50 103.81 105.92 815,182 +2.31(+2.23%)
Dec 02, 2015 106.12 106.72 102.46 103.61 504,380 -2.37(-2.24%)
Dec 01, 2015 105.11 106.79 101.82 105.98 601,918 +1.92(+1.85%)
Nov 30, 2015 107.72 108.82 101.67 104.06 665,097 -3.32(-3.09%)
Nov 27, 2015 105.81 108.42 105.81 107.38 177,969 +2.13(+2.02%)
Nov 25, 2015 104.78 105.25 105.25 105.25 356,700 +0.49(+0.47%)
Nov 24, 2015 103.57 104.89 102.22 104.76 317,817 +0.23(+0.22%)
Nov 23, 2015 102.39 105.38 101.53 104.53 434,554 +1.92(+1.87%)
Nov 20, 2015 103.37 104.59 101.69 102.61 516,973 -0.25(-0.24%)
Nov 19, 2015 105.88 106.88 101.40 102.86 525,019 -4.14(-3.87%)
Nov 18, 2015 104.23 107.66 102.33 107.00 668,436 +3.16(+3.04%)
Nov 17, 2015 101.35 106.00 99.63 103.84 651,897 +2.48(+2.45%)
Nov 16, 2015 102.08 103.75 98.82 101.36 716,105 -1.21(-1.18%)
Nov 13, 2015 98.83 104.27 97.02 102.57 756,473 +3.63(+3.67%)
Nov 12, 2015 103.44 103.44 98.50 98.94 945,226 -5.35(-5.13%)
Nov 11, 2015 107.35 109.98 104.10 104.29 755,174 -2.95(-2.75%)
Nov 10, 2015 108.92 110.75 106.69 107.24 952,566 -1.60(-1.47%)
Nov 09, 2015 99.95 109.80 98.47 108.84 1,287,585 +7.31(+7.20%)
Nov 06, 2015 98.95 102.97 96.09 101.53 859,832 +2.76(+2.79%)
Nov 05, 2015 97.08 99.41 96.20 98.77 906,287 +0.69(+0.70%)
Nov 04, 2015 91.86 99.92 91.86 98.08 1,154,405 +4.60(+4.92%)
Nov 03, 2015 86.34 96.12 82.33 93.48 1,330,535 +0.41(+0.44%)
Nov 02, 2015 86.83 93.87 86.77 93.07 1,074,902 +7.12(+8.28%)
Oct 30, 2015 88.56 90.16 85.95 85.95 646,244 -2.20(-2.50%)
Oct 29, 2015 90.60 91.97 87.30 88.15 868,521 -2.43(-2.68%)
Oct 28, 2015 83.52 90.75 81.56 90.58 1,775,093 +7.12(+8.53%)
Oct 27, 2015 80.17 83.67 79.70 83.46 774,294 +3.15(+3.92%)
Oct 26, 2015 79.04 81.43 77.86 80.31 861,865 +0.60(+0.75%)
Oct 23, 2015 76.13 79.94 76.00 79.71 1,052,147 +4.34(+5.76%)
Oct 22, 2015 75.49 76.21 72.64 75.37 1,079,230 +0.35(+0.47%)
Oct 21, 2015 78.63 79.01 71.14 75.02 1,629,658 -2.60(-3.35%)
Oct 20, 2015 84.30 84.32 76.99 77.62 990,452 -6.80(-8.05%)
Oct 19, 2015 84.40 88.17 82.25 84.42 911,067 -0.49(-0.58%)
Oct 16, 2015 85.20 88.40 83.31 84.91 1,364,922 -0.57(-0.67%)
Oct 15, 2015 79.14 85.88 78.51 85.48 941,035 +6.02(+7.58%)
Oct 14, 2015 80.05 83.00 78.02 79.46 661,147 +0.40(+0.51%)
Oct 13, 2015 82.65 85.34 78.73 79.06 849,705 -3.33(-4.04%)
Oct 12, 2015 83.96 84.75 81.43 82.39 599,397 -0.77(-0.93%)
Oct 09, 2015 82.26 85.65 80.75 83.16 974,970 +0.88(+1.07%)
Oct 08, 2015 80.14 83.80 77.36 82.28 955,386 +1.57(+1.95%)
Oct 07, 2015 77.00 83.09 74.45 80.71 1,108,317 +4.69(+6.17%)
Oct 06, 2015 80.02 80.02 72.06 76.02 1,618,204 -4.21(-5.25%)
Oct 05, 2015 84.36 85.47 78.59 80.23 1,553,404 -2.79(-3.36%)
Oct 02, 2015 77.63 83.34 77.24 83.02 1,528,680 +3.37(+4.23%)
Oct 01, 2015 80.30 81.88 77.91 79.65 1,379,661 -0.71(-0.88%)
Sep 30, 2015 79.15 81.89 78.71 80.36 1,730,627 +2.96(+3.82%)
Sep 29, 2015 80.19 83.83 76.68 77.40 1,659,949 -2.45(-3.07%)
Sep 28, 2015 82.53 84.08 76.46 79.85 1,842,031 -3.87(-4.62%)
Sep 25, 2015 92.44 93.14 80.59 83.72 1,667,870 -7.05(-7.77%)
Sep 24, 2015 92.40 92.58 88.24 90.77 900,308 -2.53(-2.71%)
Sep 23, 2015 97.19 97.49 92.22 93.30 934,854 -4.01(-4.12%)
Sep 22, 2015 97.72 98.71 93.59 97.31 902,855 -1.19(-1.21%)
Sep 21, 2015 110.00 110.00 97.61 98.50 947,378 -9.35(-8.67%)
Sep 18, 2015 107.28 109.84 106.27 107.85 1,723,314 -0.63(-0.58%)
Sep 17, 2015 106.61 109.85 105.44 108.48 497,115 +1.63(+1.53%)
Sep 16, 2015 108.57 108.97 104.65 106.85 428,746 -0.90(-0.84%)
Sep 15, 2015 108.00 108.84 106.05 107.75 386,838 +0.00(+0.00%)
Sep 14, 2015 108.00 107.70 104.09 107.75 552,002 +0.05(+0.05%)
Sep 11, 2015 105.30 107.81 104.81 107.70 465,873 +1.94(+1.83%)
Sep 10, 2015 100.73 106.17 100.26 105.76 863,104 +4.85(+4.81%)
Sep 09, 2015 105.77 106.75 100.40 100.91 626,383 -3.84(-3.67%)
Sep 08, 2015 100.02 104.92 98.32 104.75 951,907 +6.95(+7.11%)
Sep 04, 2015 96.00 97.80 97.80 97.80 432,000 +0.55(+0.57%)
Sep 03, 2015 102.85 103.46 96.89 97.25 705,018 -4.37(-4.30%)
Sep 02, 2015 99.77 101.81 95.52 101.62 760,312 +3.72(+3.80%)
Sep 01, 2015 100.14 102.49 97.50 97.90 896,571 -5.01(-4.87%)
Aug 31, 2015 116.96 116.96 100.22 102.91 1,675,888 -6.16(-5.65%)
Aug 28, 2015 104.59 109.72 104.59 109.07 723,192 +4.17(+3.98%)
Aug 27, 2015 104.74 107.99 102.84 104.90 740,247 +2.65(+2.59%)
Aug 26, 2015 99.00 102.64 95.07 102.25 903,610 +6.53(+6.82%)
Aug 25, 2015 98.00 99.74 95.26 95.72 770,954 +2.92(+3.15%)
Aug 24, 2015 90.58 98.79 88.00 92.80 1,139,795 -7.05(-7.06%)
Aug 21, 2015 100.50 104.05 98.31 99.85 789,890 -2.10(-2.06%)
Aug 20, 2015 108.14 108.35 101.78 101.95 1,016,932 -7.07(-6.49%)
Aug 19, 2015 108.76 110.98 106.25 109.02 551,201 -0.75(-0.68%)
Aug 18, 2015 110.74 113.48 109.21 109.77 700,406 -1.68(-1.51%)
Aug 17, 2015 105.71 111.90 105.50 111.45 617,815 +5.71(+5.40%)
Aug 14, 2015 104.36 106.64 101.25 105.74 609,113 +0.69(+0.66%)
Aug 13, 2015 108.28 110.12 104.56 105.05 417,257 -3.43(-3.16%)
Aug 12, 2015 105.00 110.55 102.17 108.48 774,781 +2.16(+2.03%)
Aug 11, 2015 107.00 109.59 103.85 106.32 723,019 +0.65(+0.62%)
Aug 10, 2015 104.85 109.88 104.84 105.67 1,207,533 -0.52(-0.49%)
Aug 07, 2015 110.00 110.00 97.10 106.19 2,889,636 -13.68(-11.41%)
Aug 06, 2015 127.66 129.99 119.04 119.87 515,093 -7.86(-6.15%)
Aug 05, 2015 127.75 130.00 126.41 127.73 408,633 +1.85(+1.47%)
Aug 04, 2015 126.73 128.59 123.73 125.88 429,893 -0.34(-0.27%)
Aug 03, 2015 127.50 129.84 124.00 126.22 496,569 -1.21(-0.95%)
Jul 31, 2015 126.55 130.00 124.82 127.43 414,275 +1.97(+1.57%)
Jul 30, 2015 129.92 129.92 122.59 125.46 580,877 -4.63(-3.56%)
Jul 29, 2015 130.66 130.70 127.65 130.09 458,279 +0.33(+0.25%)
Jul 28, 2015 130.20 132.00 128.43 129.76 475,192 +0.94(+0.73%)
Jul 27, 2015 129.22 130.15 123.33 128.82 753,587 -0.80(-0.62%)
Jul 24, 2015 132.19 136.02 129.26 129.62 625,422 -3.87(-2.90%)
Jul 23, 2015 134.24 136.28 132.13 133.49 409,911 +0.16(+0.12%)
Jul 22, 2015 132.60 135.79 131.48 133.33 699,901 -0.04(-0.03%)
Jul 21, 2015 134.53 134.96 129.57 133.37 631,151 -0.50(-0.37%)
Jul 20, 2015 136.00 136.77 132.53 133.87 453,433 -2.68(-1.96%)
Jul 17, 2015 133.00 137.89 132.53 136.55 748,590 +3.15(+2.36%)
Jul 16, 2015 126.86 134.51 125.13 133.40 855,318 +7.06(+5.59%)
Jul 15, 2015 130.12 131.40 125.46 126.34 438,193 -2.59(-2.01%)
Jul 14, 2015 125.97 130.66 125.90 128.93 630,981 +3.29(+2.62%)
Jul 13, 2015 123.00 126.99 122.86 125.64 742,686 +3.87(+3.18%)
Jul 10, 2015 119.61 122.12 118.16 121.77 557,189 +5.73(+4.94%)
Jul 09, 2015 114.83 118.27 113.81 116.04 649,697 +3.31(+2.94%)
Jul 08, 2015 116.00 118.17 112.56 112.73 660,573 -6.80(-5.69%)
Jul 07, 2015 119.09 120.14 115.06 119.53 574,530 +0.83(+0.70%)
Jul 06, 2015 116.80 120.68 114.73 118.70 717,177 +0.86(+0.73%)
Jul 02, 2015 117.73 117.84 117.84 117.84 460,600 +0.27(+0.23%)
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.