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

Celgene Corp (NQ: CELG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 63.97 64.63 62.30 64.26 5,227,394 +0.27(+0.42%)
Oct 30, 2008 63.55 64.71 62.24 63.99 5,617,799 +1.77(+2.84%)
Oct 29, 2008 61.21 64.06 59.95 62.22 6,910,701 +1.17(+1.92%)
Oct 28, 2008 56.06 61.17 55.02 61.05 7,372,615 +6.10(+11.10%)
Oct 27, 2008 55.62 59.20 54.89 54.95 5,057,087 -2.52(-4.38%)
Oct 24, 2008 53.77 58.51 53.66 57.47 6,456,133 -0.58(-1.00%)
Oct 23, 2008 52.80 58.29 52.25 58.05 11,269,232 +4.76(+8.93%)
Oct 22, 2008 53.50 54.00 52.00 53.29 6,239,511 -1.21(-2.22%)
Oct 21, 2008 55.30 57.92 54.22 54.50 5,264,046 -2.33(-4.10%)
Oct 20, 2008 56.46 57.00 53.12 56.83 5,603,948 +1.65(+2.99%)
Oct 17, 2008 54.59 59.91 54.37 55.18 6,790,307 -1.36(-2.41%)
Oct 16, 2008 53.46 56.62 50.00 56.54 7,933,930 +3.83(+7.27%)
Oct 15, 2008 57.34 57.67 52.50 52.71 7,107,794 -5.09(-8.81%)
Oct 14, 2008 62.19 63.00 57.78 57.80 8,229,365 -3.66(-5.96%)
Oct 13, 2008 56.66 61.94 56.07 61.46 6,604,627 +6.94(+12.73%)
Oct 10, 2008 54.08 59.73 49.47 54.52 12,627,874 -2.03(-3.59%)
Oct 09, 2008 59.29 60.04 55.61 56.55 6,911,205 -1.40(-2.42%)
Oct 08, 2008 54.69 59.99 54.33 57.95 7,502,551 +2.07(+3.70%)
Oct 07, 2008 56.58 57.68 54.79 55.88 6,630,392 -0.05(-0.09%)
Oct 06, 2008 59.91 61.17 54.10 55.93 8,582,824 -4.53(-7.49%)
Oct 03, 2008 60.62 63.09 60.11 60.46 5,247,658 +0.15(+0.25%)
Oct 02, 2008 62.54 63.79 59.22 60.31 4,452,496 -3.00(-4.74%)
Oct 01, 2008 63.48 63.50 61.93 63.31 3,285,747 +0.03(+0.05%)
Sep 30, 2008 62.52 63.85 62.00 63.28 7,282,764 +7.28(+13.00%)
Sep 29, 2008 65.13 66.40 56.00 56.00 5,332,222 -10.27(-15.50%)
Sep 26, 2008 64.04 66.49 63.50 66.27 3,259,717 +1.22(+1.88%)
Sep 25, 2008 64.67 66.02 64.43 65.05 3,831,552 +0.83(+1.29%)
Sep 24, 2008 63.58 65.11 62.88 64.22 4,080,812 +0.98(+1.55%)
Sep 23, 2008 64.21 65.49 63.23 63.24 4,098,346 -0.77(-1.20%)
Sep 22, 2008 67.85 68.49 64.00 64.01 3,898,432 -3.94(-5.80%)
Sep 19, 2008 67.75 68.08 64.28 67.95 13,611,064 +3.67(+5.71%)
Sep 18, 2008 65.54 65.95 60.40 64.28 11,189,138 -0.49(-0.76%)
Sep 17, 2008 69.98 70.13 64.75 64.77 6,985,264 -5.53(-7.87%)
Sep 16, 2008 68.93 71.08 68.00 70.30 5,607,457 +0.98(+1.41%)
Sep 15, 2008 70.19 71.15 69.27 69.32 5,270,086 -1.83(-2.57%)
Sep 12, 2008 70.33 71.24 70.00 71.15 4,359,649 +0.48(+0.68%)
Sep 11, 2008 67.45 70.71 67.45 70.67 4,896,558 +2.62(+3.85%)
Sep 10, 2008 67.21 68.83 66.92 68.05 4,362,245 +1.13(+1.69%)
Sep 09, 2008 66.60 67.89 65.77 66.92 4,567,324 +1.14(+1.73%)
Sep 08, 2008 67.17 67.49 65.52 65.78 5,383,773 -0.43(-0.65%)
Sep 05, 2008 67.00 67.79 63.00 66.21 9,723,438 -1.28(-1.90%)
Sep 04, 2008 69.12 69.50 67.49 67.49 3,151,557 -2.12(-3.05%)
Sep 03, 2008 68.30 69.76 68.15 69.61 3,542,648 +1.17(+1.71%)
Sep 02, 2008 69.85 70.71 68.23 68.44 4,142,164 -0.86(-1.24%)
Aug 29, 2008 69.74 70.52 69.08 69.30 2,553,297 -0.69(-0.99%)
Aug 28, 2008 70.79 70.84 68.83 69.99 5,280,895 -0.86(-1.21%)
Aug 27, 2008 71.75 71.75 70.06 70.85 2,900,089 -0.79(-1.10%)
Aug 26, 2008 71.18 72.17 70.91 71.64 1,997,325 +0.19(+0.27%)
Aug 25, 2008 72.73 73.44 71.00 71.45 2,984,160 -1.59(-2.18%)
Aug 22, 2008 72.78 73.60 72.52 73.04 2,710,212 +1.13(+1.57%)
Aug 21, 2008 72.11 72.27 70.75 71.91 2,918,048 -0.43(-0.59%)
Aug 20, 2008 73.10 73.83 71.31 72.34 3,650,159 -0.57(-0.78%)
Aug 19, 2008 73.97 74.85 72.48 72.91 4,174,196 -2.37(-3.15%)
Aug 18, 2008 76.38 76.86 74.78 75.28 3,584,892 -0.58(-0.76%)
Aug 15, 2008 77.36 77.39 75.54 75.86 3,576,816 -1.15(-1.50%)
Aug 14, 2008 75.79 77.25 75.05 77.01 2,935,410 +1.32(+1.74%)
Aug 13, 2008 74.61 76.19 74.46 75.69 2,592,646 +0.10(+0.13%)
Aug 12, 2008 75.94 76.21 74.61 75.59 3,167,208 -0.33(-0.43%)
Aug 11, 2008 75.60 76.00 74.74 75.92 2,571,121 +0.77(+1.02%)
Aug 08, 2008 74.13 75.52 74.04 75.15 3,603,839 +1.35(+1.83%)
Aug 07, 2008 76.66 76.68 73.73 73.80 5,090,291 -2.76(-3.61%)
Aug 06, 2008 76.00 77.38 75.92 76.56 4,699,646 +0.49(+0.64%)
Aug 05, 2008 74.00 76.11 73.53 76.07 5,472,279 +2.95(+4.03%)
Aug 04, 2008 73.94 74.83 72.08 73.12 3,698,442 -0.80(-1.08%)
Aug 01, 2008 75.89 75.99 73.42 73.92 4,083,276 -1.57(-2.08%)
Jul 31, 2008 74.59 76.80 74.26 75.49 5,400,212 +1.37(+1.85%)
Jul 30, 2008 74.32 74.63 72.60 74.12 4,066,064 +0.37(+0.50%)
Jul 29, 2008 72.05 74.70 72.05 73.75 5,346,062 +0.24(+0.33%)
Jul 28, 2008 72.16 74.69 71.90 73.51 6,251,910 -1.03(-1.38%)
Jul 25, 2008 73.57 74.81 73.57 74.54 6,103,386 +1.28(+1.75%)
Jul 24, 2008 71.48 74.50 70.26 73.26 10,458,371 +2.81(+3.99%)
Jul 23, 2008 72.40 72.40 69.03 70.45 7,718,718 -1.80(-2.49%)
Jul 22, 2008 72.22 72.78 71.56 72.25 4,237,131 +0.74(+1.03%)
Jul 21, 2008 71.50 73.39 71.42 71.51 4,741,365 +0.66(+0.93%)
Jul 18, 2008 70.88 72.00 70.22 70.85 4,145,386 -0.61(-0.85%)
Jul 17, 2008 71.61 72.69 70.81 71.46 4,425,162 -0.53(-0.74%)
Jul 16, 2008 72.85 73.00 71.43 71.99 4,753,247 -0.89(-1.22%)
Jul 15, 2008 70.77 73.13 70.47 72.88 7,246,765 +1.85(+2.60%)
Jul 14, 2008 72.18 72.47 70.16 71.03 3,326,754 -0.63(-0.88%)
Jul 11, 2008 72.11 72.45 70.55 71.66 3,883,818 -0.97(-1.34%)
Jul 10, 2008 70.82 72.68 70.42 72.63 7,532,707 +2.10(+2.98%)
Jul 09, 2008 71.82 72.31 70.43 70.53 5,731,880 -1.29(-1.80%)
Jul 08, 2008 69.42 71.84 69.35 71.82 8,914,126 +2.63(+3.80%)
Jul 07, 2008 67.72 69.77 67.72 69.19 6,008,815 +1.82(+2.70%)
Jul 04, 2008 68.48 68.98 66.93 67.37 4,497,470 +0.00(+0.00%)
Jul 03, 2008 68.48 68.98 66.93 67.37 4,497,470 -0.50(-0.74%)
Jul 02, 2008 69.05 69.24 67.40 67.87 8,140,997 -1.39(-2.01%)
Jul 01, 2008 65.90 69.39 65.16 69.26 18,522,664 +5.39(+8.44%)
Jun 30, 2008 63.72 64.31 63.33 63.87 4,206,194 +0.54(+0.85%)
Jun 27, 2008 61.36 63.77 61.35 63.33 6,545,635 +1.58(+2.56%)
Jun 26, 2008 61.46 62.30 61.20 61.75 4,341,188 -0.22(-0.36%)
Jun 25, 2008 59.95 62.42 59.33 61.97 4,062,224 +2.11(+3.52%)
Jun 24, 2008 59.57 60.40 58.95 59.86 2,326,161 +0.12(+0.20%)
Jun 23, 2008 59.73 60.23 59.09 59.74 2,932,124 +0.16(+0.27%)
Jun 20, 2008 60.59 60.99 58.63 59.58 5,818,189 -1.26(-2.07%)
Jun 19, 2008 60.17 61.00 59.36 60.84 3,790,903 +0.82(+1.37%)
Jun 18, 2008 60.58 60.79 59.90 60.02 2,703,267 -0.53(-0.88%)
Jun 17, 2008 61.67 61.75 60.37 60.55 2,547,445 -1.14(-1.85%)
Jun 16, 2008 59.72 61.99 59.22 61.69 3,301,200 +1.42(+2.36%)
Jun 13, 2008 59.13 60.55 58.84 60.27 2,792,679 +1.53(+2.60%)
Jun 12, 2008 59.44 60.34 58.48 58.74 3,632,694 -0.67(-1.13%)
Jun 11, 2008 60.89 61.13 59.20 59.41 3,496,859 -1.48(-2.43%)
Jun 10, 2008 60.67 61.80 60.33 60.89 2,389,511 -0.58(-0.94%)
Jun 09, 2008 61.13 61.85 60.13 61.47 3,720,087 +0.08(+0.13%)
Jun 06, 2008 62.83 63.00 61.13 61.39 4,555,226 -1.96(-3.09%)
Jun 05, 2008 63.30 63.92 62.60 63.35 4,162,139 +0.52(+0.83%)
Jun 04, 2008 61.03 62.93 61.03 62.83 5,424,680 +1.52(+2.48%)
Jun 03, 2008 61.60 62.07 60.81 61.31 4,339,086 +0.11(+0.18%)
Jun 02, 2008 60.49 61.27 60.20 61.20 4,335,869 +0.34(+0.56%)
May 30, 2008 60.55 61.30 60.10 60.86 3,629,281 +0.31(+0.51%)
May 29, 2008 59.03 60.76 58.91 60.55 4,470,081 +2.02(+3.45%)
May 28, 2008 59.68 59.95 58.00 58.53 3,099,955 -0.70(-1.18%)
May 27, 2008 58.90 59.69 58.77 59.23 3,508,593 +0.37(+0.63%)
May 26, 2008 57.66 59.31 57.43 58.86 5,156,870 +0.00(+0.00%)
May 23, 2008 57.66 59.31 57.43 58.86 5,156,870 +0.76(+1.31%)
May 22, 2008 57.17 58.56 57.13 58.10 5,216,952 +1.20(+2.11%)
May 21, 2008 59.22 59.47 56.88 56.90 6,384,467 -2.10(-3.56%)
May 20, 2008 59.50 60.25 58.16 59.00 5,353,501 -0.97(-1.62%)
May 19, 2008 61.00 61.39 59.37 59.97 3,694,400 -1.12(-1.83%)
May 16, 2008 60.29 61.79 59.61 61.09 6,038,582 +1.80(+3.04%)
May 15, 2008 60.70 60.90 58.97 59.29 5,067,571 -1.71(-2.80%)
May 14, 2008 60.60 61.68 60.31 61.00 3,948,747 +0.69(+1.14%)
May 13, 2008 61.60 62.06 59.43 60.31 5,786,065 -1.42(-2.30%)
May 12, 2008 62.50 63.18 61.41 61.73 4,753,391 -0.76(-1.22%)
May 09, 2008 60.99 63.00 60.32 62.49 5,623,449 +0.02(+0.03%)
May 08, 2008 63.29 63.78 61.59 62.47 6,826,261 -0.63(-1.00%)
May 07, 2008 65.32 65.41 62.50 63.10 5,641,696 -2.54(-3.87%)
May 06, 2008 65.27 65.83 64.94 65.64 2,869,227 +0.37(+0.57%)
May 05, 2008 64.15 65.90 64.15 65.27 3,911,525 +0.91(+1.41%)
May 02, 2008 64.12 64.66 63.79 64.36 2,711,903 +0.75(+1.18%)
May 01, 2008 62.07 63.61 61.87 63.61 2,898,564 +1.47(+2.37%)
Apr 30, 2008 63.28 63.44 62.00 62.14 3,510,999 -0.86(-1.37%)
Apr 29, 2008 63.91 64.13 62.69 63.00 2,864,435 -0.95(-1.49%)
Apr 28, 2008 63.43 64.91 63.21 63.95 2,462,014 +0.84(+1.33%)
Apr 25, 2008 63.60 64.38 62.52 63.11 2,302,934 -0.57(-0.90%)
Apr 24, 2008 63.95 64.40 62.48 63.68 3,133,415 +0.12(+0.19%)
Apr 23, 2008 63.48 64.37 62.96 63.56 2,696,084 +0.56(+0.89%)
Apr 22, 2008 63.69 63.97 62.85 63.00 2,859,888 -1.07(-1.67%)
Apr 21, 2008 63.75 64.44 63.32 64.07 2,669,399 -0.38(-0.59%)
Apr 18, 2008 65.45 65.45 64.20 64.45 4,380,944 -0.20(-0.31%)
Apr 17, 2008 65.00 65.09 64.06 64.65 2,345,701 -0.13(-0.20%)
Apr 16, 2008 63.84 64.98 63.45 64.78 4,208,598 +1.59(+2.52%)
Apr 15, 2008 63.22 63.49 62.47 63.19 2,259,605 +0.09(+0.14%)
Apr 14, 2008 62.16 63.70 62.10 63.10 2,429,969 +0.44(+0.70%)
Apr 11, 2008 62.74 64.18 62.23 62.66 3,166,791 -1.23(-1.93%)
Apr 10, 2008 62.00 64.54 61.79 63.89 3,747,682 +1.86(+3.00%)
Apr 09, 2008 62.49 62.60 61.41 62.03 2,064,946 -0.39(-0.62%)
Apr 08, 2008 62.58 63.40 61.88 62.42 2,851,512 -0.73(-1.16%)
Apr 07, 2008 64.60 64.60 62.68 63.15 2,850,188 -1.16(-1.80%)
Apr 04, 2008 64.33 64.82 63.30 64.31 3,631,236 +0.97(+1.53%)
Apr 03, 2008 64.07 64.47 62.71 63.34 3,992,435 -0.76(-1.19%)
Apr 02, 2008 63.46 64.20 62.78 64.10 3,954,723 +0.76(+1.20%)
Apr 01, 2008 62.01 63.42 61.30 63.34 5,957,940 +2.05(+3.34%)
Mar 31, 2008 61.05 61.37 59.64 61.29 4,870,561 +1.85(+3.11%)
Mar 28, 2008 61.29 61.35 59.13 59.44 3,284,787 -1.48(-2.43%)
Mar 27, 2008 62.08 62.20 60.90 60.92 3,944,087 -0.90(-1.46%)
Mar 26, 2008 60.73 62.08 60.38 61.82 4,499,335 +0.48(+0.78%)
Mar 25, 2008 60.52 61.72 59.89 61.34 4,701,356 +1.14(+1.89%)
Mar 24, 2008 57.96 60.28 57.76 60.20 5,340,646 +2.29(+3.95%)
Mar 21, 2008 57.95 58.43 56.76 57.91 9,724,100 +0.00(+0.00%)
Mar 20, 2008 57.95 58.43 56.76 57.91 9,724,100 +0.23(+0.40%)
Mar 19, 2008 57.74 58.64 57.07 57.68 4,465,934 -0.06(-0.10%)
Mar 18, 2008 55.43 57.85 55.10 57.74 5,619,515 +3.39(+6.24%)
Mar 17, 2008 54.58 55.99 53.85 54.35 6,237,419 -1.95(-3.46%)
Mar 14, 2008 57.56 57.60 55.21 56.30 6,160,795 -1.47(-2.54%)
Mar 13, 2008 56.17 58.11 55.85 57.77 6,755,345 +1.21(+2.14%)
Mar 12, 2008 56.95 57.37 56.25 56.56 4,324,739 -0.58(-1.02%)
Mar 11, 2008 55.70 57.14 54.93 57.14 6,228,583 +1.76(+3.18%)
Mar 10, 2008 55.99 56.84 55.15 55.38 5,476,000 -1.38(-2.43%)
Mar 07, 2008 54.89 56.78 54.63 56.76 10,502,937 +1.83(+3.33%)
Mar 06, 2008 57.50 57.50 54.80 54.93 7,129,854 -2.37(-4.14%)
Mar 05, 2008 57.27 57.70 56.57 57.30 4,436,043 -0.02(-0.03%)
Mar 04, 2008 56.34 57.39 55.42 57.32 7,820,092 +1.02(+1.81%)
Mar 03, 2008 56.43 57.83 56.10 56.30 4,588,902 -0.11(-0.19%)
Feb 29, 2008 56.95 57.25 55.76 56.41 6,372,585 -1.08(-1.88%)
Feb 28, 2008 56.44 57.81 56.30 57.49 4,758,683 +0.51(+0.90%)
Feb 27, 2008 56.29 57.65 56.15 56.98 4,779,806 +0.35(+0.62%)
Feb 26, 2008 56.21 57.45 56.10 56.63 4,327,084 +0.14(+0.25%)
Feb 25, 2008 55.10 56.87 54.89 56.49 5,879,431 +2.23(+4.11%)
Feb 22, 2008 54.93 54.93 53.03 54.26 4,935,941 -0.30(-0.55%)
Feb 21, 2008 54.77 54.93 54.01 54.56 4,749,629 -0.31(-0.56%)
Feb 20, 2008 55.79 56.71 53.83 54.87 5,557,627 -1.23(-2.19%)
Feb 19, 2008 55.86 57.43 55.84 56.10 3,125,064 +0.39(+0.70%)
Feb 18, 2008 55.91 56.40 54.91 55.71 3,884,911 +0.00(+0.00%)
Feb 15, 2008 55.91 56.40 54.91 55.71 3,884,911 -0.45(-0.80%)
Feb 14, 2008 57.55 57.75 55.70 56.16 3,553,169 -1.20(-2.09%)
Feb 13, 2008 57.70 57.99 56.30 57.36 3,453,163 +0.53(+0.93%)
Feb 12, 2008 58.70 58.70 56.63 56.83 4,939,173 -1.18(-2.03%)
Feb 11, 2008 58.37 58.88 57.15 58.01 3,085,990 -0.36(-0.62%)
Feb 08, 2008 57.96 58.49 57.40 58.37 3,411,061 +0.42(+0.72%)
Feb 07, 2008 57.04 58.92 56.61 57.95 5,842,074 +0.57(+0.99%)
Feb 06, 2008 56.70 58.68 55.00 57.38 6,755,081 +1.77(+3.18%)
Feb 05, 2008 56.01 57.15 55.50 55.61 4,618,534 -1.68(-2.93%)
Feb 04, 2008 59.80 59.99 57.18 57.29 6,567,271 -2.41(-4.04%)
Feb 01, 2008 56.70 59.99 56.21 59.70 7,391,484 +3.59(+6.40%)
Jan 31, 2008 53.61 56.32 53.38 56.11 6,395,062 +2.15(+3.98%)
Jan 30, 2008 54.19 55.07 53.43 53.96 5,017,905 -0.32(-0.59%)
Jan 29, 2008 54.06 54.91 53.64 54.28 3,723,863 +0.30(+0.56%)
Jan 28, 2008 52.22 54.02 51.50 53.98 4,543,187 +2.51(+4.88%)
Jan 25, 2008 52.21 52.60 50.53 51.47 4,949,836 -0.62(-1.19%)
Jan 24, 2008 53.51 54.13 51.24 52.09 6,352,000 -1.51(-2.82%)
Jan 23, 2008 50.79 53.90 50.40 53.60 6,597,024 +1.32(+2.52%)
Jan 22, 2008 50.05 53.50 50.00 52.28 7,193,243 -2.47(-4.51%)
Jan 21, 2008 54.98 56.00 53.37 54.75 7,562,715 +0.00(+0.00%)
Jan 18, 2008 54.98 56.00 53.37 54.75 7,562,715 -0.87(-1.56%)
Jan 17, 2008 54.75 55.95 54.75 55.62 7,426,610 +0.96(+1.76%)
Jan 16, 2008 53.75 55.95 53.14 54.66 7,864,158 +1.18(+2.21%)
Jan 15, 2008 54.11 54.25 52.58 53.48 4,854,275 -0.50(-0.93%)
Jan 14, 2008 54.95 55.00 53.28 53.98 4,753,037 -0.29(-0.53%)
Jan 11, 2008 52.67 55.32 52.31 54.27 8,343,851 +1.47(+2.78%)
Jan 10, 2008 52.13 52.92 51.02 52.80 7,474,731 +1.30(+2.52%)
Jan 09, 2008 49.65 52.07 49.37 51.50 6,601,756 +1.89(+3.81%)
Jan 08, 2008 50.91 51.47 49.60 49.61 7,258,088 -0.88(-1.74%)
Jan 07, 2008 52.26 52.69 50.11 50.49 11,662,547 +0.84(+1.69%)
Jan 04, 2008 49.62 50.40 48.95 49.65 7,974,985 -0.20(-0.40%)
Jan 03, 2008 47.15 49.88 46.95 49.85 9,603,689 +3.55(+7.67%)
Jan 02, 2008 46.07 47.59 46.07 46.30 7,083,390 +0.09(+0.19%)
Jan 01, 2008 46.02 46.94 45.77 46.21 0 +0.00(+0.00%)
Dec 31, 2007 46.02 46.94 45.77 46.21 5,146,454 -0.79(-1.68%)
Dec 28, 2007 47.20 47.29 46.00 47.00 3,788,785 -0.15(-0.32%)
Dec 27, 2007 48.23 48.40 47.02 47.15 3,316,556 -1.27(-2.62%)
Dec 26, 2007 48.49 48.60 47.38 48.42 3,018,065 +0.11(+0.23%)
Dec 24, 2007 47.24 49.27 47.15 48.31 3,088,854 +0.31(+0.65%)
Dec 21, 2007 49.95 50.00 45.20 48.00 12,242,489 -1.49(-3.01%)
Dec 20, 2007 46.98 49.74 41.26 49.49 29,912,188 +2.17(+4.59%)
Dec 19, 2007 49.53 49.99 46.95 47.32 7,744,295 -2.53(-5.08%)
Dec 18, 2007 50.03 51.02 49.48 49.85 7,268,816 -0.08(-0.16%)
Dec 17, 2007 50.39 50.70 49.35 49.93 6,442,175 -0.48(-0.95%)
Dec 14, 2007 49.30 50.97 48.31 50.41 6,291,032 +0.89(+1.80%)
Dec 13, 2007 49.89 50.11 47.82 49.52 6,813,440 -0.47(-0.94%)
Dec 12, 2007 50.80 50.80 49.26 49.99 9,024,623 -0.22(-0.44%)
Dec 11, 2007 51.01 51.85 50.03 50.21 14,797,750 +1.03(+2.09%)
Dec 10, 2007 55.22 55.36 47.21 49.18 43,412,140 -8.18(-14.26%)
Dec 07, 2007 60.08 60.08 57.21 57.36 7,529,374 -2.74(-4.56%)
Dec 06, 2007 59.83 60.22 59.36 60.10 3,309,769 +0.17(+0.28%)
Dec 05, 2007 59.68 60.18 58.93 59.93 4,685,668 +1.04(+1.77%)
Dec 04, 2007 60.12 60.78 58.37 58.89 5,035,233 -1.39(-2.31%)
Dec 03, 2007 61.79 61.79 59.65 60.28 4,656,621 -1.27(-2.06%)
Nov 30, 2007 63.00 63.09 61.01 61.55 5,587,182 -0.95(-1.52%)
Nov 29, 2007 63.63 64.22 62.06 62.50 4,691,835 -1.26(-1.98%)
Nov 28, 2007 63.31 64.05 62.54 63.76 4,302,754 +1.42(+2.28%)
Nov 27, 2007 60.56 62.42 60.06 62.34 4,267,539 +1.93(+3.20%)
Nov 26, 2007 63.20 63.27 60.29 60.41 5,599,109 -1.94(-3.11%)
Nov 23, 2007 63.00 63.39 61.68 62.35 1,652,164 -0.19(-0.30%)
Nov 21, 2007 64.84 65.00 62.49 62.54 4,104,518 -2.02(-3.13%)
Nov 20, 2007 64.89 65.60 63.36 64.56 5,208,858 +0.56(+0.88%)
Nov 19, 2007 63.66 66.28 63.08 64.00 7,168,606 -0.90(-1.39%)
Nov 16, 2007 64.81 65.45 64.25 64.90 3,606,329 +0.38(+0.59%)
Nov 15, 2007 63.63 65.90 63.63 64.52 4,035,858 +0.92(+1.45%)
Nov 14, 2007 63.71 64.81 62.75 63.60 3,606,746 +0.46(+0.73%)
Nov 13, 2007 62.46 63.18 61.33 63.14 3,462,211 +0.86(+1.38%)
Nov 12, 2007 62.73 63.63 62.27 62.28 3,573,102 -0.61(-0.97%)
Nov 09, 2007 62.80 64.39 62.00 62.89 4,598,687 -1.27(-1.98%)
Nov 08, 2007 63.26 64.76 61.81 64.16 4,868,333 +0.73(+1.15%)
Nov 07, 2007 64.46 65.27 63.40 63.43 4,059,993 -2.05(-3.13%)
Nov 06, 2007 64.06 65.51 63.75 65.48 3,189,069 +1.43(+2.23%)
Nov 05, 2007 64.56 64.62 63.29 64.05 3,313,942 -0.89(-1.37%)
Nov 02, 2007 64.86 65.13 63.55 64.94 4,499,882 +0.50(+0.78%)
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.