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 (%)
Feb 28, 2006 38.45 38.80 37.50 38.00 4,069,137 -0.45(-1.17%)
Feb 27, 2006 37.34 38.68 37.05 38.45 4,614,839 +1.46(+3.95%)
Feb 24, 2006 35.81 36.99 35.66 36.99 2,024,780 +1.07(+2.98%)
Feb 23, 2006 35.89 36.47 35.63 35.92 1,814,287 +0.01(+0.01%)
Feb 22, 2006 35.10 36.05 34.80 35.91 2,073,325 +0.89(+2.54%)
Feb 21, 2006 35.13 35.20 34.58 35.02 2,279,800 -0.12(-0.36%)
Feb 17, 2006 35.12 35.62 35.09 35.15 1,581,925 -35.26(-50.08%)
Feb 16, 2006 69.80 70.41 69.50 70.41 6,270,400 +0.74(+1.06%)
Feb 15, 2006 69.53 69.94 68.65 69.67 4,321,200 +0.24(+0.35%)
Feb 14, 2006 69.19 69.95 68.51 69.43 5,669,200 +0.30(+0.43%)
Feb 13, 2006 69.56 69.75 68.12 69.13 4,350,400 -0.53(-0.76%)
Feb 10, 2006 68.62 69.66 66.97 69.66 5,990,000 +0.99(+1.44%)
Feb 09, 2006 69.16 69.99 68.06 68.67 5,548,000 -0.60(-0.87%)
Feb 08, 2006 69.63 69.63 67.55 69.27 5,185,600 +0.18(+0.26%)
Feb 07, 2006 70.30 70.75 68.50 69.09 6,400,400 -0.91(-1.30%)
Feb 06, 2006 69.84 70.19 68.52 70.00 4,310,800 +0.11(+0.16%)
Feb 03, 2006 70.15 70.31 68.66 69.89 5,596,000 -0.69(-0.98%)
Feb 02, 2006 71.69 71.84 69.96 70.58 7,468,400 -1.10(-1.53%)
Feb 01, 2006 71.00 71.80 70.10 71.68 6,775,600 +0.53(+0.74%)
Jan 31, 2006 69.97 71.25 69.25 71.15 9,776,800 +1.18(+1.69%)
Jan 30, 2006 70.56 71.57 69.62 69.97 7,824,400 -0.74(-1.05%)
Jan 27, 2006 68.96 70.98 68.65 70.71 8,841,600 +1.80(+2.61%)
Jan 26, 2006 67.30 68.95 67.01 68.91 9,290,800 +2.10(+3.14%)
Jan 25, 2006 67.18 67.50 66.26 66.81 7,446,000 -0.49(-0.73%)
Jan 24, 2006 67.66 67.89 66.29 67.30 7,175,200 -0.20(-0.30%)
Jan 23, 2006 67.28 68.34 64.85 67.50 11,735,200 +0.23(+0.34%)
Jan 20, 2006 68.71 69.10 66.99 67.27 10,988,000 -1.31(-1.91%)
Jan 19, 2006 67.99 69.18 66.69 68.58 8,818,800 +0.72(+1.06%)
Jan 18, 2006 67.19 68.16 66.70 67.86 9,615,600 -0.03(-0.04%)
Jan 17, 2006 66.32 68.14 65.55 67.89 10,973,600 +1.25(+1.88%)
Jan 13, 2006 67.53 67.97 65.50 66.64 11,040,800 -0.37(-0.55%)
Jan 12, 2006 68.44 70.20 66.38 67.01 18,619,200 -2.97(-4.24%)
Jan 11, 2006 69.75 71.50 69.55 69.98 12,234,800 +0.43(+0.62%)
Jan 10, 2006 72.19 72.19 69.53 69.55 15,374,800 -2.33(-3.24%)
Jan 09, 2006 69.62 71.92 69.23 71.88 21,016,400 +3.05(+4.43%)
Jan 06, 2006 66.57 69.26 66.46 68.83 28,356,800 +2.83(+4.29%)
Jan 05, 2006 65.79 66.22 64.88 66.00 9,369,600 +0.63(+0.96%)
Jan 04, 2006 64.89 65.37 64.30 65.37 10,739,600 +0.48(+0.74%)
Jan 03, 2006 65.00 65.25 63.01 64.89 14,208,400 +0.09(+0.14%)
Dec 30, 2005 64.28 65.36 63.85 64.80 13,218,800 -0.05(-0.08%)
Dec 29, 2005 62.95 65.06 62.40 64.85 34,588,800 +4.00(+6.57%)
Dec 28, 2005 61.34 61.95 59.70 60.85 64,542,800 +3.37(+5.86%)
Dec 27, 2005 59.02 59.64 57.29 57.48 3,916,800 -1.12(-1.91%)
Dec 23, 2005 59.32 59.66 58.35 58.60 2,602,400 -0.81(-1.36%)
Dec 22, 2005 58.77 59.81 58.65 59.41 3,806,400 +0.67(+1.14%)
Dec 21, 2005 57.67 59.38 57.31 58.74 8,443,600 +1.68(+2.94%)
Dec 20, 2005 57.17 58.17 56.00 57.06 6,400,400 -0.02(-0.04%)
Dec 19, 2005 58.56 58.98 56.45 57.08 8,569,600 -1.11(-1.91%)
Dec 16, 2005 59.49 59.95 58.10 58.19 9,169,600 -1.45(-2.43%)
Dec 15, 2005 59.42 59.89 57.40 59.64 10,860,000 +0.28(+0.47%)
Dec 14, 2005 60.81 60.81 58.77 59.36 6,570,400 -1.42(-2.34%)
Dec 13, 2005 61.04 61.35 60.07 60.78 4,028,000 -0.12(-0.20%)
Dec 12, 2005 62.00 62.50 60.43 60.90 4,283,600 -0.44(-0.72%)
Dec 09, 2005 60.77 61.44 60.02 61.34 4,257,200 +0.68(+1.12%)
Dec 08, 2005 60.93 61.36 60.19 60.66 4,278,400 -0.04(-0.07%)
Dec 07, 2005 61.53 62.44 59.96 60.70 7,759,600 -0.57(-0.93%)
Dec 06, 2005 60.83 61.86 60.67 61.27 6,900,000 +0.74(+1.22%)
Dec 05, 2005 59.90 60.84 59.70 60.53 6,051,200 +0.53(+0.88%)
Dec 02, 2005 60.80 61.00 59.83 60.00 6,395,600 -1.00(-1.64%)
Dec 01, 2005 61.21 61.60 60.21 61.00 10,152,000 +0.08(+0.13%)
Nov 30, 2005 60.00 60.93 59.56 60.92 5,316,800 +0.77(+1.28%)
Nov 29, 2005 60.82 61.49 59.60 60.15 5,152,000 -0.62(-1.02%)
Nov 28, 2005 61.90 62.80 60.31 60.77 6,145,600 -1.66(-2.66%)
Nov 25, 2005 62.86 63.13 62.22 62.43 1,219,200 -0.35(-0.56%)
Nov 23, 2005 63.24 63.24 62.26 62.78 4,068,000 -0.17(-0.27%)
Nov 22, 2005 62.15 63.27 61.86 62.95 7,722,400 +1.02(+1.65%)
Nov 21, 2005 61.59 62.38 61.18 61.93 5,693,600 +0.18(+0.29%)
Nov 18, 2005 62.00 62.08 60.67 61.75 6,059,200 +0.46(+0.75%)
Nov 17, 2005 59.97 61.33 59.80 61.29 5,894,800 +0.94(+1.56%)
Nov 16, 2005 60.25 61.41 60.00 60.35 6,424,000 +0.38(+0.63%)
Nov 15, 2005 59.46 60.75 58.91 59.97 8,202,000 +0.07(+0.12%)
Nov 14, 2005 59.16 60.33 59.04 59.90 5,000,000 +1.00(+1.70%)
Nov 11, 2005 58.50 59.95 58.23 58.90 5,720,400 +0.62(+1.06%)
Nov 10, 2005 59.26 59.38 57.66 58.28 7,106,800 -0.90(-1.52%)
Nov 09, 2005 59.37 60.00 58.66 59.18 6,578,400 -0.25(-0.42%)
Nov 08, 2005 59.24 59.86 58.44 59.43 4,424,000 -0.02(-0.03%)
Nov 07, 2005 60.10 60.37 58.45 59.45 5,660,400 -0.24(-0.40%)
Nov 04, 2005 59.30 61.34 58.87 59.69 9,684,000 +0.84(+1.43%)
Nov 03, 2005 55.90 60.63 55.49 58.85 14,560,800 +1.16(+2.01%)
Nov 02, 2005 56.61 57.82 56.57 57.69 7,584,800 +1.09(+1.93%)
Nov 01, 2005 56.15 56.60 55.33 56.60 5,563,200 +0.50(+0.89%)
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%)
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.