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

Biomarin Pharmaceuticals (NQ: BMRN )

80.76 -1.37 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2015 128.85 129.33 123.58 124.62 2,412,196 -4.51(-3.50%)
Mar 30, 2015 131.33 133.44 126.54 129.13 2,828,641 +0.35(+0.28%)
Mar 27, 2015 125.00 133.46 124.36 128.78 6,370,724 +13.23(+11.45%)
Mar 26, 2015 112.63 116.20 111.00 115.55 2,240,061 -0.07(-0.06%)
Mar 25, 2015 122.85 123.26 115.06 115.62 2,544,603 -7.38(-6.00%)
Mar 24, 2015 124.01 126.00 122.73 123.00 1,579,093 -0.62(-0.50%)
Mar 23, 2015 125.25 125.25 121.45 123.62 1,802,317 -1.55(-1.24%)
Mar 20, 2015 128.51 129.59 124.82 125.17 2,290,756 -2.32(-1.82%)
Mar 19, 2015 127.36 129.42 126.91 127.49 1,644,690 +1.38(+1.09%)
Mar 18, 2015 126.51 127.54 123.85 126.11 1,766,859 -1.16(-0.91%)
Mar 17, 2015 124.37 127.90 123.38 127.27 1,716,491 +2.90(+2.33%)
Mar 16, 2015 121.49 124.99 121.26 124.37 1,722,226 +0.85(+0.69%)
Mar 13, 2015 117.68 124.16 117.63 123.52 3,539,912 +7.93(+6.86%)
Mar 12, 2015 114.50 115.85 113.55 115.59 1,223,792 +1.14(+1.00%)
Mar 11, 2015 113.87 115.82 111.81 114.45 1,365,262 +1.29(+1.14%)
Mar 10, 2015 112.09 115.00 111.26 113.16 1,132,416 -0.02(-0.02%)
Mar 09, 2015 113.75 114.30 111.17 113.18 1,392,291 -0.59(-0.52%)
Mar 06, 2015 113.44 115.68 112.50 113.77 1,341,392 +0.27(+0.24%)
Mar 05, 2015 111.05 116.70 111.05 113.50 2,778,607 +3.71(+3.38%)
Mar 04, 2015 107.49 110.00 108.36 109.79 1,097,195 +1.43(+1.32%)
Mar 03, 2015 107.21 108.53 106.07 108.36 1,015,627 -0.06(-0.06%)
Mar 02, 2015 107.00 108.88 106.58 108.42 1,139,082 +1.35(+1.26%)
Feb 27, 2015 108.24 108.98 106.12 107.07 921,806 -1.77(-1.63%)
Feb 26, 2015 108.25 111.89 104.96 108.84 1,953,276 +1.34(+1.25%)
Feb 25, 2015 106.01 108.20 105.00 107.50 1,117,261 +1.47(+1.39%)
Feb 24, 2015 108.04 108.39 104.42 106.03 1,129,559 -1.80(-1.67%)
Feb 23, 2015 107.64 110.00 107.05 107.83 1,356,295 +0.67(+0.63%)
Feb 20, 2015 104.55 107.99 103.57 107.16 1,344,555 +2.97(+2.85%)
Feb 19, 2015 103.39 104.66 102.44 104.19 893,298 +0.83(+0.80%)
Feb 18, 2015 101.49 103.45 100.45 103.36 694,440 +1.85(+1.82%)
Feb 17, 2015 100.80 103.67 100.26 101.51 1,160,908 +0.75(+0.74%)
Feb 13, 2015 98.57 100.76 100.76 100.76 1,154,100 +1.98(+2.00%)
Feb 12, 2015 97.00 99.42 95.53 98.78 878,977 +2.98(+3.11%)
Feb 11, 2015 94.57 97.04 94.14 95.80 928,251 +1.06(+1.12%)
Feb 10, 2015 95.39 95.97 94.31 94.74 1,078,801 +0.74(+0.79%)
Feb 09, 2015 94.00 96.10 92.89 94.00 589,071 +0.15(+0.16%)
Feb 06, 2015 95.93 96.77 93.16 93.85 700,696 -1.79(-1.87%)
Feb 05, 2015 93.83 95.88 93.39 95.64 960,346 +1.28(+1.36%)
Feb 04, 2015 91.33 95.29 89.18 94.36 1,178,823 +1.60(+1.72%)
Feb 03, 2015 96.08 96.08 90.67 92.76 2,032,486 -2.58(-2.71%)
Feb 02, 2015 97.72 97.90 93.87 95.34 1,395,708 -1.82(-1.87%)
Jan 30, 2015 99.14 100.69 96.89 97.16 2,185,220 -2.49(-2.50%)
Jan 29, 2015 98.35 100.29 96.41 99.65 1,029,012 +2.40(+2.47%)
Jan 28, 2015 100.58 100.95 97.17 97.25 1,289,139 -2.33(-2.34%)
Jan 27, 2015 99.00 100.43 98.01 99.58 968,236 +0.07(+0.07%)
Jan 26, 2015 98.09 100.48 97.50 99.51 1,277,109 +1.82(+1.86%)
Jan 23, 2015 96.03 99.03 95.85 97.69 1,687,975 +1.84(+1.92%)
Jan 22, 2015 93.50 96.43 92.00 95.85 4,661,136 -0.29(-0.30%)
Jan 21, 2015 98.51 99.08 95.77 96.14 1,208,706 -3.02(-3.05%)
Jan 20, 2015 99.95 100.37 97.12 99.16 1,184,769 -0.29(-0.29%)
Jan 16, 2015 98.39 99.88 97.74 99.45 1,664,660 +1.67(+1.71%)
Jan 15, 2015 99.57 100.50 96.91 97.78 1,532,895 -1.16(-1.17%)
Jan 14, 2015 95.44 100.25 95.43 98.94 1,509,289 +1.81(+1.86%)
Jan 13, 2015 97.29 100.32 96.04 97.13 1,716,522 +0.55(+0.57%)
Jan 12, 2015 95.31 98.63 94.03 96.58 1,746,812 +2.80(+2.99%)
Jan 09, 2015 94.44 95.31 92.62 93.78 903,451 -0.40(-0.42%)
Jan 08, 2015 95.66 97.93 93.27 94.18 1,181,991 +0.42(+0.45%)
Jan 07, 2015 91.72 94.03 91.09 93.76 951,361 +3.48(+3.85%)
Jan 06, 2015 93.11 94.88 88.51 90.28 2,115,543 -2.83(-3.04%)
Jan 05, 2015 90.89 93.41 90.68 93.11 1,209,969 +0.94(+1.02%)
Jan 02, 2015 91.24 92.63 90.71 92.17 722,011 +1.77(+1.96%)
Dec 31, 2014 90.63 90.40 90.40 90.40 722,400 +0.07(+0.07%)
Dec 30, 2014 91.81 91.95 89.51 90.33 731,462 -1.88(-2.03%)
Dec 29, 2014 91.42 92.46 90.18 92.21 592,508 +0.68(+0.74%)
Dec 26, 2014 88.86 91.74 88.09 91.53 572,725 +3.35(+3.80%)
Dec 24, 2014 87.15 88.18 88.18 88.18 496,800 +0.89(+1.02%)
Dec 23, 2014 92.89 93.24 86.72 87.29 1,308,756 -5.51(-5.94%)
Dec 22, 2014 93.34 93.89 91.20 92.80 958,552 -1.04(-1.11%)
Dec 19, 2014 92.44 94.19 91.10 93.84 1,834,682 +2.01(+2.19%)
Dec 18, 2014 89.00 91.85 88.12 91.83 1,416,648 +4.62(+5.30%)
Dec 17, 2014 86.34 87.83 85.72 87.21 1,574,923 +1.15(+1.34%)
Dec 16, 2014 87.38 88.79 86.05 86.06 1,508,221 -1.17(-1.34%)
Dec 15, 2014 91.70 92.00 86.25 87.23 2,018,934 -4.29(-4.69%)
Dec 12, 2014 91.70 93.96 91.47 91.52 830,568 -1.38(-1.49%)
Dec 11, 2014 92.86 96.36 91.35 92.90 1,458,903 +1.50(+1.64%)
Dec 10, 2014 95.00 95.31 90.89 91.40 1,137,628 -2.79(-2.96%)
Dec 09, 2014 90.92 94.96 90.57 94.19 1,058,061 +1.47(+1.59%)
Dec 08, 2014 90.94 94.25 90.94 92.72 1,363,698 +2.54(+2.82%)
Dec 05, 2014 90.15 90.85 89.51 90.18 885,131 +0.22(+0.24%)
Dec 04, 2014 91.68 91.68 89.36 89.96 1,030,926 -1.14(-1.25%)
Dec 03, 2014 92.37 92.96 90.45 91.10 1,325,935 -1.17(-1.27%)
Dec 02, 2014 90.66 92.99 88.28 92.27 1,607,137 +2.11(+2.34%)
Dec 01, 2014 89.30 90.90 88.12 90.16 1,440,620 +0.44(+0.49%)
Nov 28, 2014 89.47 90.83 88.92 89.72 516,328 +0.34(+0.38%)
Nov 26, 2014 89.55 89.38 89.38 89.38 920,200 -0.07(-0.08%)
Nov 25, 2014 88.69 91.40 87.34 89.45 1,957,827 +1.51(+1.72%)
Nov 24, 2014 83.89 88.37 83.10 87.94 2,935,302 +2.11(+2.46%)
Nov 21, 2014 85.48 86.34 84.26 85.83 847,435 +1.40(+1.66%)
Nov 20, 2014 84.53 85.00 83.52 84.43 690,654 -0.65(-0.76%)
Nov 19, 2014 85.18 85.97 84.19 85.08 592,708 -0.37(-0.43%)
Nov 18, 2014 83.26 86.05 82.81 85.45 847,520 +2.35(+2.83%)
Nov 17, 2014 82.88 84.18 82.32 83.10 1,006,976 +0.25(+0.30%)
Nov 14, 2014 87.06 87.87 82.67 82.85 1,457,439 -5.07(-5.77%)
Nov 13, 2014 86.98 88.15 86.28 87.92 979,316 +0.97(+1.12%)
Nov 12, 2014 85.38 87.15 84.83 86.95 692,540 +0.83(+0.96%)
Nov 11, 2014 87.48 87.50 85.77 86.12 1,065,497 -1.48(-1.69%)
Nov 10, 2014 85.78 88.23 85.78 87.60 1,378,688 +3.69(+4.40%)
Nov 07, 2014 83.60 84.36 82.46 83.91 727,093 -0.12(-0.14%)
Nov 06, 2014 82.15 84.14 82.15 84.03 626,317 +2.06(+2.51%)
Nov 05, 2014 84.13 84.42 81.72 81.97 729,480 -1.49(-1.79%)
Nov 04, 2014 83.72 84.88 82.57 83.46 830,461 -1.12(-1.32%)
Nov 03, 2014 83.06 86.80 83.06 84.58 1,620,289 +2.08(+2.52%)
Oct 31, 2014 83.26 84.30 82.00 82.50 1,183,605 +0.14(+0.17%)
Oct 30, 2014 80.32 83.68 79.89 82.36 1,029,220 +1.80(+2.23%)
Oct 29, 2014 81.31 81.55 79.64 80.56 1,262,538 -1.49(-1.82%)
Oct 28, 2014 81.43 83.32 81.43 82.05 1,379,554 -0.31(-0.38%)
Oct 27, 2014 80.51 82.40 81.03 82.36 1,038,710 +1.33(+1.64%)
Oct 24, 2014 75.40 81.83 75.40 81.03 2,399,273 +6.02(+8.03%)
Oct 23, 2014 75.00 75.86 74.22 75.01 1,272,468 +0.69(+0.93%)
Oct 22, 2014 74.36 75.72 73.60 74.32 969,831 -0.39(-0.52%)
Oct 21, 2014 72.27 75.26 71.90 74.71 1,559,191 +3.71(+5.23%)
Oct 20, 2014 70.28 71.76 70.10 71.00 855,837 +0.55(+0.78%)
Oct 17, 2014 71.33 71.53 70.03 70.45 1,763,721 -0.14(-0.20%)
Oct 16, 2014 66.44 71.72 66.44 70.59 1,190,411 +3.27(+4.86%)
Oct 15, 2014 66.14 67.72 65.91 67.32 1,230,571 +0.05(+0.07%)
Oct 14, 2014 68.59 69.44 67.21 67.27 1,277,580 -0.82(-1.20%)
Oct 13, 2014 70.72 70.99 68.02 68.09 1,396,504 -2.71(-3.83%)
Oct 10, 2014 71.27 73.19 70.61 70.80 1,048,001 -1.12(-1.56%)
Oct 09, 2014 72.86 73.60 71.54 71.92 1,239,032 -1.00(-1.37%)
Oct 08, 2014 70.21 72.97 69.95 72.92 1,043,863 +2.97(+4.25%)
Oct 07, 2014 70.53 70.95 69.45 69.95 1,142,007 -1.10(-1.55%)
Oct 06, 2014 71.17 71.57 70.40 71.05 1,096,553 +0.38(+0.54%)
Oct 03, 2014 70.29 71.00 69.80 70.67 1,055,260 +0.88(+1.26%)
Oct 02, 2014 70.02 71.11 69.10 69.79 1,207,329 -0.62(-0.88%)
Oct 01, 2014 71.93 72.18 70.30 70.41 1,465,962 -1.75(-2.43%)
Sep 30, 2014 73.22 73.35 72.09 72.16 1,116,392 -0.84(-1.15%)
Sep 29, 2014 71.67 73.14 71.44 73.00 732,151 +0.64(+0.88%)
Sep 26, 2014 71.45 72.56 70.73 72.36 748,019 +1.05(+1.47%)
Sep 25, 2014 72.43 73.23 71.06 71.31 869,189 -1.30(-1.79%)
Sep 24, 2014 70.17 72.66 69.17 72.61 1,328,362 +2.55(+3.64%)
Sep 23, 2014 68.93 70.38 68.67 70.06 806,274 +0.98(+1.42%)
Sep 22, 2014 69.38 69.77 68.32 69.08 1,677,177 -0.77(-1.10%)
Sep 19, 2014 69.75 69.96 68.94 69.85 1,761,113 +0.25(+0.36%)
Sep 18, 2014 68.21 69.61 67.89 69.60 1,340,277 +1.39(+2.04%)
Sep 17, 2014 67.11 68.66 66.43 68.21 762,313 +1.32(+1.97%)
Sep 16, 2014 66.57 67.25 65.99 66.89 1,218,227 +0.10(+0.15%)
Sep 15, 2014 67.76 68.01 66.25 66.79 1,016,598 -1.21(-1.78%)
Sep 12, 2014 68.90 69.05 67.61 68.00 686,874 -0.80(-1.16%)
Sep 11, 2014 69.30 69.34 68.52 68.80 1,140,007 -0.68(-0.98%)
Sep 10, 2014 68.41 69.74 68.26 69.48 955,382 +1.25(+1.83%)
Sep 09, 2014 69.39 69.39 68.02 68.23 1,271,021 -0.96(-1.39%)
Sep 08, 2014 66.91 69.70 66.91 69.19 1,593,547 +1.89(+2.81%)
Sep 05, 2014 68.75 69.00 66.35 67.30 1,264,350 -1.02(-1.49%)
Sep 04, 2014 70.47 70.89 68.26 68.32 1,079,061 -2.17(-3.08%)
Sep 03, 2014 70.43 71.33 70.06 70.49 755,546 +0.10(+0.14%)
Sep 02, 2014 71.45 71.45 69.18 70.39 792,051 -0.83(-1.17%)
Aug 29, 2014 69.75 71.22 71.22 71.22 678,400 +1.60(+2.30%)
Aug 28, 2014 69.91 71.10 69.55 69.62 764,744 -1.18(-1.67%)
Aug 27, 2014 71.28 71.50 70.01 70.80 804,928 -0.75(-1.05%)
Aug 26, 2014 71.07 72.00 71.00 71.55 980,446 +0.66(+0.93%)
Aug 25, 2014 70.96 71.94 70.03 70.89 1,180,011 +0.73(+1.04%)
Aug 22, 2014 68.51 70.83 68.46 70.16 832,437 +0.79(+1.14%)
Aug 21, 2014 70.23 70.82 68.88 69.37 1,106,780 -1.29(-1.83%)
Aug 20, 2014 68.47 70.90 68.13 70.66 1,404,117 +1.56(+2.26%)
Aug 19, 2014 68.31 69.69 67.31 69.10 1,229,424 +1.11(+1.63%)
Aug 18, 2014 67.85 68.50 67.30 67.99 1,051,505 +0.75(+1.12%)
Aug 15, 2014 68.26 68.41 66.06 67.24 889,480 -0.43(-0.64%)
Aug 14, 2014 65.59 67.75 65.39 67.67 1,151,041 +1.86(+2.83%)
Aug 13, 2014 64.85 66.40 64.08 65.81 926,511 +1.40(+2.17%)
Aug 12, 2014 65.10 65.10 64.11 64.41 597,274 -0.52(-0.80%)
Aug 11, 2014 64.31 65.34 63.59 64.93 780,669 +0.94(+1.47%)
Aug 08, 2014 64.05 64.49 63.35 63.99 557,522 +0.33(+0.52%)
Aug 07, 2014 65.28 65.90 63.00 63.66 1,181,406 -1.45(-2.23%)
Aug 06, 2014 64.50 65.49 64.18 65.11 990,171 +0.15(+0.23%)
Aug 05, 2014 63.91 65.50 63.74 64.96 1,251,458 +0.68(+1.06%)
Aug 04, 2014 61.96 64.50 61.64 64.28 1,339,931 +2.33(+3.76%)
Aug 01, 2014 61.03 62.93 61.03 61.95 1,058,448 +0.13(+0.21%)
Jul 31, 2014 64.80 65.99 61.20 61.82 3,986,280 +0.73(+1.19%)
Jul 30, 2014 61.75 62.93 60.76 61.09 1,083,353 +0.06(+0.10%)
Jul 29, 2014 59.66 61.75 59.66 61.03 639,872 +1.02(+1.70%)
Jul 28, 2014 60.80 60.94 59.10 60.01 894,139 -0.59(-0.97%)
Jul 25, 2014 61.40 61.59 60.08 60.60 955,183 -0.86(-1.40%)
Jul 24, 2014 62.26 62.26 60.69 61.46 923,921 -0.62(-1.00%)
Jul 23, 2014 61.48 63.05 60.16 62.08 1,376,160 +1.70(+2.82%)
Jul 22, 2014 60.14 60.67 59.46 60.38 1,265,611 +1.02(+1.72%)
Jul 21, 2014 58.57 59.43 57.88 59.36 850,607 +0.30(+0.51%)
Jul 18, 2014 56.09 59.24 55.80 59.06 1,721,049 +3.28(+5.88%)
Jul 17, 2014 56.16 57.36 55.36 55.78 1,850,318 -0.56(-0.99%)
Jul 16, 2014 58.84 58.84 56.20 56.34 1,067,178 -1.36(-2.36%)
Jul 15, 2014 59.42 60.00 57.33 57.70 1,649,953 -1.39(-2.35%)
Jul 14, 2014 59.80 60.00 58.77 59.09 522,948 -0.20(-0.34%)
Jul 11, 2014 59.25 59.71 58.87 59.29 432,548 +0.23(+0.39%)
Jul 10, 2014 59.26 59.95 58.61 59.06 819,698 -1.18(-1.96%)
Jul 09, 2014 59.69 60.66 58.62 60.24 576,015 +0.32(+0.53%)
Jul 08, 2014 61.49 61.73 59.62 59.92 1,183,214 -1.73(-2.81%)
Jul 07, 2014 64.01 64.70 61.56 61.65 1,186,620 -2.94(-4.55%)
Jul 03, 2014 64.66 64.59 64.59 64.59 368,500 +0.31(+0.48%)
Jul 02, 2014 63.48 65.79 63.22 64.28 973,960 +0.61(+0.96%)
Jul 01, 2014 62.70 63.81 62.35 63.67 666,343 +1.46(+2.35%)
Jun 30, 2014 62.67 63.27 62.06 62.21 582,727 -0.62(-0.99%)
Jun 27, 2014 62.66 62.94 61.66 62.83 892,498 +0.14(+0.22%)
Jun 26, 2014 62.45 62.94 61.31 62.69 542,006 +0.13(+0.21%)
Jun 25, 2014 63.48 63.99 62.39 62.56 672,199 -0.23(-0.37%)
Jun 24, 2014 64.83 65.00 62.69 62.79 899,639 -1.45(-2.26%)
Jun 23, 2014 65.36 66.30 64.04 64.24 1,067,526 -1.85(-2.80%)
Jun 20, 2014 62.74 67.11 62.61 66.09 2,941,566 +3.68(+5.90%)
Jun 19, 2014 62.80 63.50 62.22 62.41 980,254 -0.25(-0.40%)
Jun 18, 2014 60.53 62.81 60.53 62.66 1,456,120 +2.13(+3.52%)
Jun 17, 2014 60.54 60.93 59.39 60.53 782,204 +0.03(+0.05%)
Jun 16, 2014 60.80 61.70 60.20 60.50 814,876 -0.59(-0.97%)
Jun 13, 2014 62.00 62.00 60.63 61.09 560,652 -0.69(-1.12%)
Jun 12, 2014 62.03 62.55 61.27 61.78 929,317 +0.22(+0.36%)
Jun 11, 2014 61.25 62.43 60.90 61.56 1,060,317 -0.04(-0.06%)
Jun 10, 2014 61.65 62.46 60.69 61.60 950,097 -0.14(-0.23%)
Jun 06, 2014 63.33 64.20 61.34 61.74 3,671,349 -1.59(-2.51%)
Jun 05, 2014 63.10 64.24 62.53 63.33 1,744,560 +0.23(+0.36%)
Jun 04, 2014 61.69 63.24 60.93 63.10 1,662,683 +1.52(+2.47%)
Jun 03, 2014 57.77 62.03 57.26 61.58 2,146,212 +3.58(+6.17%)
Jun 02, 2014 58.12 58.46 57.08 58.00 758,992 +0.04(+0.07%)
May 30, 2014 57.32 58.06 56.72 57.96 1,009,987 +0.46(+0.80%)
May 29, 2014 57.48 58.38 57.20 57.50 1,480,975 +0.16(+0.28%)
May 28, 2014 57.49 57.99 56.91 57.34 1,351,086 +0.22(+0.39%)
May 27, 2014 57.00 57.40 56.24 57.12 2,103,771 +0.64(+1.13%)
May 23, 2014 56.23 56.48 56.48 56.48 2,098,800 -0.51(-0.90%)
May 22, 2014 56.17 57.31 56.00 56.99 535,946 +0.82(+1.46%)
May 21, 2014 56.96 57.00 55.68 56.17 643,380 +0.02(+0.04%)
May 20, 2014 57.80 57.80 56.09 56.15 750,467 -1.50(-2.60%)
May 19, 2014 57.37 58.48 56.50 57.65 829,477 +0.06(+0.10%)
May 16, 2014 57.03 57.84 56.00 57.59 1,072,480 +0.15(+0.26%)
May 15, 2014 58.68 58.68 56.37 57.44 830,046 -1.00(-1.71%)
May 14, 2014 57.30 59.08 56.37 58.44 1,299,632 +1.00(+1.74%)
May 13, 2014 59.19 59.80 57.28 57.44 1,112,857 -1.86(-3.14%)
May 12, 2014 58.50 60.10 58.38 59.30 1,042,877 +0.76(+1.30%)
May 09, 2014 57.15 59.04 56.17 58.54 1,362,307 +1.76(+3.10%)
May 08, 2014 58.52 59.14 56.49 56.78 993,774 -1.71(-2.92%)
May 07, 2014 59.40 59.40 56.65 58.49 929,969 -0.31(-0.53%)
May 06, 2014 59.73 60.37 58.49 58.80 1,014,045 -1.33(-2.21%)
May 05, 2014 57.55 60.23 57.22 60.13 1,914,208 +2.43(+4.21%)
May 02, 2014 58.00 60.20 55.50 57.70 3,567,833 -2.61(-4.33%)
May 01, 2014 57.89 61.05 57.02 60.31 2,227,630 +2.08(+3.57%)
Apr 30, 2014 58.30 58.40 56.61 58.23 1,357,629 -0.19(-0.33%)
Apr 29, 2014 58.07 58.94 57.17 58.42 1,586,203 +0.93(+1.62%)
Apr 28, 2014 57.61 58.61 55.80 57.49 1,318,376 +0.40(+0.70%)
Apr 25, 2014 58.57 59.82 56.67 57.09 1,261,164 -2.14(-3.62%)
Apr 24, 2014 60.14 60.77 57.33 59.23 1,544,040 +0.04(+0.07%)
Apr 23, 2014 62.47 62.96 58.92 59.19 2,023,323 -2.80(-4.52%)
Apr 22, 2014 62.84 63.42 61.81 61.99 2,592,243 +0.65(+1.06%)
Apr 21, 2014 60.97 61.41 59.97 61.34 1,283,632 +0.45(+0.74%)
Apr 17, 2014 61.40 60.89 60.89 60.89 1,838,800 -0.48(-0.78%)
Apr 16, 2014 58.74 61.45 58.29 61.37 2,129,789 +3.16(+5.43%)
Apr 15, 2014 57.44 58.57 55.04 58.21 2,091,139 +0.84(+1.46%)
Apr 14, 2014 58.86 59.88 56.45 57.37 2,112,993 +0.12(+0.21%)
Apr 11, 2014 60.55 61.86 57.03 57.25 2,869,309 -4.04(-6.59%)
Apr 10, 2014 65.70 65.79 60.61 61.29 1,764,280 -4.51(-6.85%)
Apr 09, 2014 63.17 66.04 63.11 65.80 1,531,933 +2.70(+4.28%)
Apr 08, 2014 63.00 64.28 61.74 63.10 1,636,580 -0.09(-0.14%)
Apr 07, 2014 63.30 63.94 61.76 63.19 2,653,550 -0.15(-0.24%)
Apr 04, 2014 66.72 66.81 62.35 63.34 2,062,945 -2.69(-4.07%)
Apr 03, 2014 67.86 68.08 65.34 66.03 1,998,658 -2.16(-3.17%)
Apr 02, 2014 69.24 69.80 67.41 68.19 927,449 -0.42(-0.61%)
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.