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, 2005 54.00 56.29 53.66 56.10 9,397,600 +2.28(+4.24%)
Oct 28, 2005 53.26 54.20 53.26 53.82 4,697,200 +0.86(+1.62%)
Oct 27, 2005 53.90 54.18 52.88 52.96 3,962,400 -0.84(-1.56%)
Oct 26, 2005 53.62 54.34 52.67 53.80 8,179,200 +0.27(+0.50%)
Oct 25, 2005 53.98 54.55 52.72 53.53 6,775,200 +0.09(+0.17%)
Oct 24, 2005 51.98 53.44 51.11 53.44 5,823,600 +1.80(+3.49%)
Oct 21, 2005 50.84 52.14 49.62 51.64 10,164,800 +0.84(+1.65%)
Oct 20, 2005 52.28 53.44 50.49 50.80 10,813,600 -1.65(-3.15%)
Oct 19, 2005 51.57 52.57 49.33 52.45 8,949,200 +1.53(+3.00%)
Oct 18, 2005 51.57 52.39 50.89 50.92 7,980,400 -0.26(-0.51%)
Oct 17, 2005 51.86 51.90 50.26 51.18 9,254,400 -0.52(-1.01%)
Oct 14, 2005 50.06 52.18 49.00 51.70 22,786,800 +4.09(+8.59%)
Oct 13, 2005 45.70 47.96 45.18 47.61 9,784,000 +1.70(+3.70%)
Oct 12, 2005 47.25 48.24 45.70 45.91 11,540,400 -1.63(-3.43%)
Oct 11, 2005 48.69 49.60 47.45 47.54 7,731,600 -0.82(-1.70%)
Oct 10, 2005 49.61 50.25 47.71 48.36 8,714,400 -1.16(-2.34%)
Oct 07, 2005 49.33 50.17 48.16 49.52 8,534,000 +0.34(+0.69%)
Oct 06, 2005 51.22 52.06 48.25 49.18 14,769,200 -2.33(-4.52%)
Oct 05, 2005 53.67 53.67 51.50 51.51 7,306,000 -1.96(-3.67%)
Oct 04, 2005 54.97 55.25 53.25 53.47 6,502,000 -1.11(-2.03%)
Oct 03, 2005 52.00 55.88 51.81 54.58 23,090,000 +0.26(+0.48%)
Sep 30, 2005 53.71 54.32 53.12 54.32 5,755,600 +0.72(+1.34%)
Sep 29, 2005 52.70 53.98 52.63 53.60 12,365,200 +0.75(+1.42%)
Sep 28, 2005 52.49 53.17 50.96 52.85 36,370,800 -1.26(-2.33%)
Sep 27, 2005 53.79 54.75 53.36 54.11 5,889,600 +0.43(+0.80%)
Sep 26, 2005 53.46 56.86 52.75 53.68 8,910,000 +0.68(+1.28%)
Sep 23, 2005 54.33 54.34 53.00 53.00 7,739,600 -1.10(-2.03%)
Sep 22, 2005 53.62 54.92 53.50 54.10 7,398,400 +0.12(+0.22%)
Sep 21, 2005 55.25 55.25 53.63 53.98 9,191,600 -1.29(-2.33%)
Sep 20, 2005 55.90 56.22 54.92 55.27 6,376,400 -0.31(-0.56%)
Sep 19, 2005 54.97 56.25 54.40 55.58 9,680,400 +0.06(+0.11%)
Sep 16, 2005 57.12 57.35 54.72 55.52 12,994,000 -1.48(-2.60%)
Sep 15, 2005 55.65 57.70 55.50 57.00 28,264,000 +2.23(+4.07%)
Sep 14, 2005 54.95 55.60 52.65 54.77 39,973,600 +1.86(+3.52%)
Sep 13, 2005 53.71 54.13 52.02 52.91 22,007,600 -2.77(-4.97%)
Sep 12, 2005 50.46 58.82 50.21 55.68 44,334,000 +5.04(+9.95%)
Sep 09, 2005 50.90 51.34 50.15 50.64 7,746,000 -0.46(-0.90%)
Sep 08, 2005 52.36 52.45 50.61 51.10 11,302,800 -1.60(-3.04%)
Sep 07, 2005 53.25 53.48 52.40 52.70 6,784,000 -0.54(-1.01%)
Sep 06, 2005 51.47 54.12 51.37 53.24 13,769,200 +1.89(+3.68%)
Sep 02, 2005 51.24 51.50 50.50 51.35 5,526,800 +0.34(+0.67%)
Sep 01, 2005 50.25 51.28 50.22 51.01 8,601,600 +0.82(+1.63%)
Aug 31, 2005 48.35 50.20 48.17 50.19 10,403,600 +1.79(+3.70%)
Aug 30, 2005 48.73 48.87 47.87 48.40 4,496,000 -0.50(-1.02%)
Aug 29, 2005 48.74 48.92 47.70 48.90 4,798,400 +0.02(+0.04%)
Aug 26, 2005 48.61 49.13 47.86 48.88 5,316,400 +0.47(+0.97%)
Aug 25, 2005 47.82 48.50 47.51 48.41 4,128,000 +0.76(+1.59%)
Aug 24, 2005 47.41 48.55 47.25 47.65 6,238,800 +0.15(+0.32%)
Aug 23, 2005 47.17 47.69 46.87 47.50 6,806,800 +0.37(+0.79%)
Aug 22, 2005 46.23 47.14 46.08 47.13 5,706,800 +1.17(+2.55%)
Aug 19, 2005 45.99 46.43 45.71 45.96 4,486,000 +0.01(+0.02%)
Aug 18, 2005 46.15 46.36 45.80 45.95 6,431,200 -0.56(-1.20%)
Aug 17, 2005 46.89 46.89 46.39 46.51 3,704,800 -0.22(-0.47%)
Aug 16, 2005 47.35 47.75 46.50 46.73 4,377,200 -0.83(-1.75%)
Aug 15, 2005 46.62 47.66 46.50 47.56 4,241,600 +0.62(+1.32%)
Aug 12, 2005 47.37 47.45 46.50 46.94 5,745,600 -0.36(-0.76%)
Aug 11, 2005 46.97 47.47 46.58 47.30 7,186,800 +0.59(+1.26%)
Aug 10, 2005 47.19 47.34 46.63 46.71 3,328,000 -0.24(-0.51%)
Aug 09, 2005 46.13 47.49 46.11 46.95 6,701,200 +0.87(+1.89%)
Aug 08, 2005 47.67 48.05 45.60 46.08 8,942,000 -1.43(-3.01%)
Aug 05, 2005 47.72 48.13 47.40 47.51 3,381,600 -0.38(-0.79%)
Aug 04, 2005 48.30 48.80 47.69 47.89 4,780,400 -0.52(-1.07%)
Aug 03, 2005 48.75 49.05 48.30 48.41 6,774,400 -0.32(-0.66%)
Aug 02, 2005 47.99 48.89 47.83 48.73 5,331,600 +0.82(+1.71%)
Aug 01, 2005 47.86 48.40 47.42 47.91 4,724,400 +0.06(+0.13%)
Jul 29, 2005 48.31 48.50 47.39 47.85 5,756,000 -0.39(-0.81%)
Jul 28, 2005 46.64 48.60 46.50 48.24 9,632,800 +0.97(+2.05%)
Jul 27, 2005 47.76 47.91 46.48 47.27 8,256,400 -0.20(-0.42%)
Jul 26, 2005 47.00 47.72 46.39 47.47 7,695,200 +0.57(+1.22%)
Jul 25, 2005 47.99 47.99 46.25 46.90 12,408,800 -1.26(-2.62%)
Jul 22, 2005 48.71 48.80 46.98 48.16 8,564,000 -0.64(-1.31%)
Jul 21, 2005 47.88 49.37 46.84 48.80 9,806,400 +0.91(+1.90%)
Jul 20, 2005 46.20 48.73 46.10 47.89 15,980,000 +2.17(+4.75%)
Jul 19, 2005 45.98 46.75 45.25 45.72 6,562,000 -0.07(-0.15%)
Jul 18, 2005 46.65 46.90 45.42 45.79 14,454,000 -1.46(-3.09%)
Jul 15, 2005 43.52 47.67 43.20 47.25 27,342,800 +4.05(+9.37%)
Jul 14, 2005 42.64 43.27 42.10 43.20 4,440,800 +0.91(+2.15%)
Jul 13, 2005 42.77 42.80 42.05 42.29 3,281,600 -0.41(-0.96%)
Jul 12, 2005 42.63 43.00 42.00 42.70 5,046,000 +0.00(+0.00%)
Jul 11, 2005 42.84 42.91 42.02 42.70 4,561,600 +0.28(+0.66%)
Jul 08, 2005 41.00 42.89 40.75 42.42 10,018,400 +1.67(+4.10%)
Jul 07, 2005 39.96 40.77 39.55 40.75 8,952,800 +0.53(+1.32%)
Jul 06, 2005 41.16 41.57 40.21 40.22 7,278,800 -0.99(-2.40%)
Jul 05, 2005 41.45 41.90 40.90 41.21 7,158,800 -0.58(-1.39%)
Jul 01, 2005 40.97 41.80 40.87 41.79 35,901,200 +1.09(+2.68%)
Jun 30, 2005 40.95 41.01 40.42 40.70 5,913,200 +0.13(+0.32%)
Jun 29, 2005 41.19 41.21 40.38 40.57 6,120,000 -0.19(-0.47%)
Jun 28, 2005 40.30 40.90 40.27 40.76 3,429,200 +0.34(+0.84%)
Jun 27, 2005 41.15 41.23 40.29 40.42 7,699,200 -0.27(-0.66%)
Jun 24, 2005 40.10 41.00 40.10 40.69 8,547,600 +0.69(+1.72%)
Jun 23, 2005 40.07 41.00 39.70 40.00 11,143,200 +0.48(+1.21%)
Jun 22, 2005 41.39 41.70 39.26 39.52 15,727,600 -1.61(-3.91%)
Jun 21, 2005 42.86 43.02 40.82 41.13 28,079,600 -1.22(-2.88%)
Jun 20, 2005 42.12 42.94 41.83 42.35 7,740,000 +0.25(+0.59%)
Jun 17, 2005 41.42 42.54 40.80 42.10 10,971,600 +0.81(+1.96%)
Jun 16, 2005 39.66 41.30 39.66 41.29 9,019,200 +1.58(+3.98%)
Jun 15, 2005 39.92 40.06 39.17 39.71 6,156,800 -0.19(-0.48%)
Jun 14, 2005 39.94 40.38 39.75 39.90 5,074,800 -0.01(-0.03%)
Jun 13, 2005 39.84 40.57 39.68 39.91 4,142,000 -0.04(-0.10%)
Jun 10, 2005 40.00 40.35 39.67 39.95 3,753,200 -0.05(-0.12%)
Jun 09, 2005 39.54 40.22 39.34 40.00 6,542,400 +0.52(+1.32%)
Jun 08, 2005 39.80 39.98 39.00 39.48 9,336,000 -0.30(-0.75%)
Jun 07, 2005 40.30 41.35 39.58 39.78 11,365,200 -0.20(-0.50%)
Jun 06, 2005 40.09 40.23 39.52 39.98 5,223,600 -0.11(-0.27%)
Jun 03, 2005 41.41 41.50 39.78 40.09 9,212,800 -1.25(-3.02%)
Jun 02, 2005 41.35 41.72 40.87 41.34 8,187,200 -0.11(-0.27%)
Jun 01, 2005 42.60 43.23 41.11 41.45 12,828,400 -0.89(-2.10%)
May 31, 2005 41.60 42.34 41.05 42.34 22,561,200 +1.14(+2.77%)
May 27, 2005 41.25 41.52 40.80 41.20 6,946,800 +0.26(+0.64%)
May 26, 2005 40.54 41.00 40.37 40.94 8,250,800 +0.87(+2.17%)
May 25, 2005 41.15 41.25 39.27 40.07 12,386,400 -0.33(-0.82%)
May 24, 2005 39.23 40.75 39.15 40.40 13,922,000 +1.24(+3.17%)
May 23, 2005 39.81 39.81 39.05 39.16 7,684,400 -0.26(-0.66%)
May 20, 2005 39.48 39.50 39.04 39.42 6,602,400 +0.16(+0.41%)
May 19, 2005 39.49 39.49 38.83 39.26 5,549,600 -0.08(-0.20%)
May 18, 2005 39.24 39.80 38.69 39.34 12,523,600 +0.28(+0.72%)
May 17, 2005 39.05 39.10 37.89 39.06 13,734,000 +0.41(+1.06%)
May 16, 2005 38.66 39.97 38.17 38.65 38,956,400 +1.65(+4.46%)
May 13, 2005 38.95 39.04 36.87 37.00 17,015,200 -1.93(-4.96%)
May 12, 2005 38.31 39.28 38.22 38.93 11,520,000 +0.70(+1.83%)
May 11, 2005 37.74 38.32 37.50 38.23 4,565,600 +0.68(+1.81%)
May 10, 2005 37.97 38.47 37.50 37.55 4,954,400 -0.55(-1.44%)
May 09, 2005 37.31 38.30 37.17 38.10 7,499,600 +0.87(+2.34%)
May 06, 2005 38.25 38.35 36.91 37.23 11,354,400 -0.95(-2.49%)
May 05, 2005 38.57 39.50 36.02 38.18 28,590,800 -0.52(-1.34%)
May 04, 2005 39.74 39.79 38.30 38.70 9,704,800 -0.76(-1.93%)
May 03, 2005 38.71 40.05 38.50 39.46 12,580,000 +1.22(+3.19%)
May 02, 2005 38.29 38.50 37.73 38.24 5,910,800 +0.33(+0.87%)
Apr 29, 2005 38.65 38.65 36.89 37.91 10,271,200 -0.26(-0.68%)
Apr 28, 2005 39.62 39.62 38.11 38.17 10,201,600 -1.44(-3.64%)
Apr 27, 2005 39.94 39.94 39.10 39.61 5,584,000 -0.22(-0.55%)
Apr 26, 2005 40.10 40.90 39.79 39.83 6,754,800 +0.00(+0.00%)
Apr 25, 2005 39.82 40.26 39.21 39.83 7,520,800 -0.27(-0.67%)
Apr 22, 2005 38.98 40.17 38.98 40.10 6,281,600 +0.59(+1.49%)
Apr 21, 2005 38.51 39.58 38.51 39.51 7,581,200 +1.15(+3.00%)
Apr 20, 2005 39.00 39.40 38.35 38.36 6,989,600 -0.58(-1.49%)
Apr 19, 2005 37.00 39.00 36.91 38.94 12,258,400 +2.00(+5.41%)
Apr 18, 2005 36.81 37.43 36.40 36.94 13,047,600 -0.13(-0.35%)
Apr 15, 2005 36.39 37.16 35.68 37.07 7,430,000 +0.55(+1.51%)
Apr 14, 2005 36.90 37.26 36.27 36.52 8,267,200 -0.44(-1.19%)
Apr 13, 2005 37.90 38.50 36.92 36.96 11,712,800 -0.97(-2.56%)
Apr 12, 2005 36.85 38.12 35.55 37.93 20,628,400 +1.01(+2.74%)
Apr 11, 2005 36.70 37.20 36.48 36.92 7,541,200 +0.50(+1.37%)
Apr 08, 2005 37.08 37.40 36.15 36.42 14,596,800 -0.89(-2.39%)
Apr 07, 2005 35.38 37.99 35.32 37.31 31,662,400 +2.16(+6.15%)
Apr 06, 2005 34.55 35.38 34.52 35.15 14,500,400 +0.92(+2.69%)
Apr 05, 2005 33.88 34.40 33.67 34.23 10,452,000 +0.53(+1.57%)
Apr 04, 2005 33.99 34.00 33.50 33.70 5,774,000 -0.06(-0.18%)
Apr 01, 2005 34.25 34.44 33.21 33.76 8,302,000 -0.29(-0.85%)
Mar 31, 2005 33.73 34.27 33.17 34.05 8,946,400 +0.46(+1.37%)
Mar 30, 2005 32.27 33.85 32.24 33.59 12,358,800 +1.52(+4.74%)
Mar 29, 2005 32.75 33.25 31.97 32.07 11,139,600 -0.18(-0.56%)
Mar 28, 2005 32.95 33.06 32.19 32.25 6,801,200 -0.68(-2.06%)
Mar 24, 2005 33.32 33.40 32.78 32.93 5,641,200 -0.18(-0.54%)
Mar 23, 2005 32.72 33.71 32.72 33.11 4,754,400 +0.18(+0.55%)
Mar 22, 2005 32.90 33.32 32.82 32.93 4,414,400 -0.01(-0.03%)
Mar 21, 2005 33.27 33.45 32.62 32.94 3,878,800 -0.11(-0.33%)
Mar 18, 2005 33.25 33.74 32.96 33.05 4,494,400 -0.19(-0.57%)
Mar 17, 2005 33.20 33.48 33.00 33.24 5,013,200 -0.01(-0.03%)
Mar 16, 2005 33.77 33.84 33.03 33.25 4,660,800 -0.62(-1.83%)
Mar 15, 2005 34.22 35.24 33.35 33.87 12,033,200 -0.10(-0.29%)
Mar 14, 2005 32.81 34.08 32.35 33.97 10,394,400 +1.17(+3.57%)
Mar 11, 2005 33.18 33.40 32.50 32.80 4,328,400 -0.20(-0.61%)
Mar 10, 2005 33.00 33.12 32.49 33.00 5,780,000 +0.10(+0.30%)
Mar 09, 2005 33.00 33.41 32.89 32.90 9,144,400 -0.21(-0.63%)
Mar 08, 2005 33.64 33.87 32.66 33.11 17,099,200 -0.77(-2.27%)
Mar 07, 2005 33.40 33.90 32.98 33.88 55,250,000 +5.20(+18.13%)
Mar 04, 2005 28.57 28.98 28.39 28.68 12,326,400 +0.17(+0.60%)
Mar 03, 2005 28.60 29.29 28.36 28.51 16,588,000 -0.11(-0.38%)
Mar 02, 2005 28.00 28.85 27.86 28.62 5,504,800 +0.47(+1.67%)
Mar 01, 2005 27.45 28.30 27.26 28.15 6,260,800 +0.80(+2.93%)
Feb 28, 2005 27.76 28.00 27.10 27.35 7,212,000 -0.82(-2.91%)
Feb 25, 2005 28.05 28.39 27.81 28.17 3,488,400 +0.02(+0.07%)
Feb 24, 2005 27.60 28.25 27.60 28.15 5,083,200 +0.46(+1.66%)
Feb 23, 2005 27.45 28.00 27.38 27.69 3,480,000 +0.24(+0.87%)
Feb 22, 2005 27.49 28.03 27.22 27.45 3,983,600 -0.04(-0.15%)
Feb 18, 2005 27.98 27.98 27.11 27.49 5,299,200 -0.10(-0.36%)
Feb 17, 2005 28.83 28.98 27.59 27.59 8,134,800 -1.02(-3.57%)
Feb 16, 2005 28.60 28.92 28.52 28.61 3,748,000 +0.11(+0.39%)
Feb 15, 2005 27.95 28.77 27.95 28.50 4,198,000 +0.42(+1.50%)
Feb 14, 2005 28.17 28.34 27.91 28.08 3,478,000 -0.06(-0.21%)
Feb 11, 2005 27.35 28.27 27.05 28.14 3,777,600 +0.94(+3.46%)
Feb 10, 2005 27.37 27.70 26.21 27.20 6,776,000 +0.08(+0.29%)
Feb 09, 2005 28.02 28.11 27.00 27.12 4,968,800 -0.80(-2.87%)
Feb 08, 2005 28.43 28.57 27.74 27.92 3,195,200 -0.54(-1.90%)
Feb 07, 2005 28.00 28.74 27.90 28.46 4,004,400 +0.56(+2.01%)
Feb 04, 2005 27.24 28.00 27.24 27.90 3,964,800 +0.66(+2.42%)
Feb 03, 2005 27.83 27.92 26.71 27.24 6,148,400 -0.62(-2.23%)
Feb 02, 2005 27.52 27.95 27.50 27.86 3,124,000 +0.26(+0.94%)
Feb 01, 2005 27.35 27.66 27.13 27.60 6,804,800 +0.26(+0.95%)
Jan 31, 2005 27.38 27.77 26.92 27.34 6,099,200 -0.06(-0.22%)
Jan 28, 2005 28.28 28.51 26.93 27.40 6,105,200 -0.87(-3.08%)
Jan 27, 2005 29.15 29.42 27.60 28.27 8,804,400 -0.51(-1.77%)
Jan 26, 2005 28.65 28.99 28.55 28.78 3,700,400 +0.38(+1.34%)
Jan 25, 2005 28.35 28.66 28.15 28.40 6,393,600 +0.42(+1.50%)
Jan 24, 2005 28.54 29.03 27.62 27.98 12,351,600 -0.78(-2.71%)
Jan 21, 2005 29.19 29.22 28.62 28.76 9,324,800 -0.38(-1.30%)
Jan 20, 2005 29.40 29.62 29.02 29.14 6,824,000 -0.26(-0.88%)
Jan 19, 2005 29.66 29.92 29.19 29.40 7,906,400 -0.30(-1.01%)
Jan 18, 2005 29.29 29.94 29.24 29.70 7,990,400 -0.15(-0.50%)
Jan 14, 2005 29.29 29.89 28.97 29.85 7,801,200 +0.65(+2.23%)
Jan 13, 2005 29.75 29.75 29.11 29.20 6,807,200 -0.54(-1.82%)
Jan 12, 2005 28.27 30.00 28.24 29.74 17,059,600 +1.53(+5.42%)
Jan 11, 2005 28.06 28.70 27.96 28.21 7,250,800 -0.19(-0.67%)
Jan 10, 2005 27.28 28.71 27.20 28.40 13,490,400 +1.17(+4.30%)
Jan 07, 2005 26.88 27.40 26.58 27.23 9,540,000 +0.48(+1.79%)
Jan 06, 2005 25.56 26.91 25.28 26.75 14,804,800 +1.20(+4.70%)
Jan 05, 2005 24.97 25.77 24.89 25.55 8,317,600 +0.38(+1.51%)
Jan 04, 2005 26.20 26.45 24.70 25.17 8,222,800 -1.13(-4.30%)
Jan 03, 2005 26.67 26.77 25.98 26.30 4,996,400 -0.22(-0.83%)
Dec 31, 2004 26.86 26.95 26.00 26.52 2,992,800 -0.24(-0.90%)
Dec 30, 2004 26.95 26.95 26.65 26.76 2,816,400 -0.04(-0.15%)
Dec 29, 2004 27.09 27.17 26.57 26.80 3,056,000 -0.15(-0.56%)
Dec 28, 2004 26.45 26.97 26.41 26.95 3,430,400 +0.41(+1.54%)
Dec 27, 2004 26.45 26.79 26.31 26.54 5,984,400 +0.00(+0.00%)
Dec 23, 2004 26.20 26.80 26.00 26.54 3,211,200 +0.25(+0.95%)
Dec 22, 2004 26.05 26.35 26.00 26.29 4,130,400 +0.24(+0.92%)
Dec 21, 2004 26.33 26.58 25.75 26.05 11,368,000 -0.17(-0.65%)
Dec 20, 2004 27.07 27.68 26.04 26.22 11,572,800 -0.79(-2.92%)
Dec 17, 2004 27.42 27.85 26.84 27.01 14,151,200 -0.71(-2.56%)
Dec 16, 2004 28.40 28.58 27.46 27.72 9,311,200 -0.65(-2.29%)
Dec 15, 2004 28.84 29.00 28.06 28.37 7,127,200 -0.62(-2.14%)
Dec 14, 2004 29.24 29.25 28.61 28.99 3,911,600 -0.17(-0.58%)
Dec 13, 2004 28.77 29.20 28.55 29.16 3,942,000 +0.32(+1.11%)
Dec 10, 2004 28.60 28.89 28.30 28.84 4,276,000 +0.16(+0.56%)
Dec 09, 2004 28.39 28.74 27.97 28.68 5,609,600 +0.16(+0.56%)
Dec 08, 2004 27.88 28.54 27.75 28.52 6,272,800 +0.63(+2.26%)
Dec 07, 2004 28.56 28.67 27.76 27.89 6,708,000 -0.49(-1.73%)
Dec 06, 2004 29.03 29.27 27.68 28.38 19,335,200 -0.22(-0.77%)
Dec 03, 2004 28.72 29.79 28.43 28.60 14,442,400 +0.03(+0.11%)
Dec 02, 2004 28.90 28.90 27.85 28.57 8,172,000 +0.56(+2.00%)
Dec 01, 2004 27.75 28.23 27.14 28.01 15,156,400 +0.59(+2.15%)
Nov 30, 2004 27.40 27.69 27.15 27.42 9,163,600 +0.12(+0.44%)
Nov 29, 2004 27.49 27.92 27.00 27.30 7,914,400 -0.09(-0.33%)
Nov 26, 2004 27.08 27.63 26.92 27.39 3,675,200 +0.19(+0.70%)
Nov 24, 2004 26.97 27.25 26.77 27.20 7,722,800 +0.33(+1.23%)
Nov 23, 2004 27.42 27.42 26.43 26.87 13,792,000 +0.25(+0.94%)
Nov 22, 2004 26.69 27.13 26.32 26.62 13,904,800 -0.23(-0.86%)
Nov 19, 2004 27.22 27.22 26.40 26.85 17,881,600 -0.45(-1.65%)
Nov 18, 2004 27.84 27.99 26.99 27.30 16,899,200 -0.57(-2.05%)
Nov 17, 2004 29.39 29.49 26.78 27.87 37,324,000 -1.49(-5.07%)
Nov 16, 2004 29.54 29.70 29.00 29.36 8,783,600 -0.08(-0.27%)
Nov 15, 2004 29.79 30.46 29.25 29.44 18,591,200 -0.97(-3.19%)
Nov 12, 2004 30.56 31.00 29.18 30.41 15,039,200 -0.56(-1.81%)
Nov 11, 2004 32.45 32.58 30.86 30.97 13,820,000 -1.12(-3.49%)
Nov 10, 2004 30.92 32.33 30.80 32.09 14,336,400 +1.32(+4.29%)
Nov 09, 2004 29.88 31.07 29.88 30.77 5,933,200 +0.74(+2.46%)
Nov 08, 2004 30.18 30.27 29.42 30.03 10,366,000 -0.35(-1.15%)
Nov 05, 2004 30.80 31.65 30.06 30.38 11,876,800 -0.33(-1.07%)
Nov 04, 2004 30.62 30.83 29.62 30.71 10,282,000 -0.79(-2.51%)
Nov 03, 2004 31.05 31.64 30.75 31.50 10,163,200 +1.57(+5.25%)
Nov 02, 2004 29.64 31.10 29.50 29.93 14,032,400 +0.33(+1.11%)
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.