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 (%)
Jul 31, 2009 57.95 58.00 56.81 56.96 3,609,225 -0.72(-1.25%)
Jul 30, 2009 57.91 58.31 57.16 57.68 3,888,558 +0.36(+0.63%)
Jul 29, 2009 56.90 57.53 56.15 57.32 4,249,766 +0.27(+0.47%)
Jul 28, 2009 54.55 57.17 54.41 57.05 5,462,874 +2.06(+3.75%)
Jul 27, 2009 54.39 55.29 53.89 54.99 3,932,180 +0.35(+0.64%)
Jul 24, 2009 55.79 55.94 53.95 54.64 6,384,301 -1.33(-2.38%)
Jul 23, 2009 53.58 56.11 53.50 55.97 15,924,068 +8.79(+18.63%)
Jul 22, 2009 47.59 48.40 47.14 47.18 4,976,478 -0.21(-0.44%)
Jul 21, 2009 47.35 47.64 46.54 47.39 3,459,190 +0.28(+0.59%)
Jul 20, 2009 46.84 47.24 46.15 47.11 3,079,242 +0.28(+0.60%)
Jul 17, 2009 47.06 47.37 46.64 46.83 3,214,059 -0.21(-0.45%)
Jul 16, 2009 46.29 47.15 46.09 47.04 2,867,439 +0.72(+1.55%)
Jul 15, 2009 46.40 46.51 45.31 46.32 4,344,181 +0.30(+0.65%)
Jul 14, 2009 46.96 47.41 45.86 46.02 4,093,161 -1.13(-2.40%)
Jul 13, 2009 46.00 47.25 45.27 47.15 4,633,169 +1.05(+2.28%)
Jul 10, 2009 46.13 46.59 45.62 46.10 2,675,722 -0.39(-0.84%)
Jul 09, 2009 46.19 46.73 45.71 46.49 3,058,218 +0.27(+0.58%)
Jul 08, 2009 46.24 47.20 45.84 46.22 6,330,607 -0.02(-0.04%)
Jul 07, 2009 47.13 47.56 45.75 46.24 3,813,583 -1.08(-2.28%)
Jul 06, 2009 46.60 47.66 46.33 47.32 3,192,164 +0.59(+1.26%)
Jul 02, 2009 47.40 47.59 46.50 46.73 3,753,631 -1.37(-2.85%)
Jul 01, 2009 48.25 48.52 47.68 48.10 3,158,525 +0.26(+0.54%)
Jun 30, 2009 48.11 48.77 47.43 47.84 3,881,044 -0.49(-1.01%)
Jun 29, 2009 47.92 48.54 46.77 48.33 3,773,791 +0.30(+0.62%)
Jun 26, 2009 47.95 48.08 47.27 48.03 3,263,080 +0.06(+0.13%)
Jun 25, 2009 47.34 47.98 46.51 47.97 3,664,869 +0.94(+2.00%)
Jun 24, 2009 46.72 47.29 46.53 47.03 3,892,104 +0.19(+0.41%)
Jun 23, 2009 46.43 47.78 46.40 46.84 4,477,868 +0.38(+0.82%)
Jun 22, 2009 46.50 46.86 46.02 46.46 4,597,950 -0.48(-1.02%)
Jun 19, 2009 46.45 47.93 46.42 46.94 6,787,730 +0.73(+1.58%)
Jun 18, 2009 45.20 46.39 44.87 46.21 5,285,472 +1.27(+2.83%)
Jun 17, 2009 42.98 45.75 42.98 44.94 7,256,471 +1.82(+4.22%)
Jun 16, 2009 42.59 43.31 42.13 43.12 5,113,286 +0.89(+2.11%)
Jun 15, 2009 42.62 43.00 42.00 42.23 3,088,304 -1.00(-2.31%)
Jun 12, 2009 43.64 43.64 42.68 43.23 3,608,868 -0.09(-0.21%)
Jun 11, 2009 43.31 43.70 42.48 43.32 4,943,507 +0.09(+0.21%)
Jun 10, 2009 44.36 44.55 42.69 43.23 5,061,569 -1.02(-2.31%)
Jun 09, 2009 44.38 44.68 43.67 44.25 3,170,621 +0.24(+0.55%)
Jun 08, 2009 44.20 45.29 43.74 44.01 4,227,503 -0.34(-0.77%)
Jun 05, 2009 45.24 45.24 43.53 44.35 4,895,162 -0.76(-1.68%)
Jun 04, 2009 45.74 46.08 44.50 45.11 4,616,392 -0.17(-0.38%)
Jun 03, 2009 44.11 45.65 44.00 45.28 4,831,143 +1.00(+2.26%)
Jun 02, 2009 42.61 44.58 42.51 44.28 6,194,178 +1.68(+3.94%)
Jun 01, 2009 42.41 43.00 42.12 42.60 3,633,551 +0.36(+0.85%)
May 29, 2009 41.50 42.24 41.00 42.24 3,657,261 +0.47(+1.13%)
May 28, 2009 40.82 42.17 40.82 41.77 5,500,628 +0.86(+2.10%)
May 27, 2009 40.50 41.44 40.02 40.91 4,755,502 +0.46(+1.14%)
May 26, 2009 38.90 40.60 38.55 40.45 3,781,041 +1.02(+2.59%)
May 22, 2009 39.86 40.16 39.36 39.43 3,015,638 -0.23(-0.58%)
May 21, 2009 39.80 40.30 39.34 39.66 3,506,910 -0.66(-1.64%)
May 20, 2009 40.38 40.75 39.82 40.32 4,116,812 +0.86(+2.18%)
May 19, 2009 39.65 39.84 39.07 39.46 5,048,449 -0.52(-1.30%)
May 18, 2009 39.93 40.00 39.03 39.98 4,795,259 +0.19(+0.48%)
May 15, 2009 40.10 40.71 39.42 39.79 6,069,944 -0.91(-2.24%)
May 14, 2009 40.00 41.50 40.00 40.70 4,509,150 +0.12(+0.30%)
May 13, 2009 40.81 41.69 40.08 40.58 4,422,051 -1.13(-2.71%)
May 12, 2009 41.59 42.06 40.66 41.71 4,373,806 +0.10(+0.24%)
May 11, 2009 40.40 42.76 40.40 41.61 4,845,054 +0.19(+0.46%)
May 08, 2009 40.17 42.54 40.10 41.42 9,082,259 -0.38(-0.91%)
May 07, 2009 39.47 42.07 39.35 41.80 9,254,192 +2.69(+6.88%)
May 06, 2009 39.63 39.75 38.50 39.11 4,833,881 -0.33(-0.84%)
May 05, 2009 38.92 39.93 38.88 39.44 3,778,915 +0.30(+0.77%)
May 04, 2009 38.64 40.10 38.50 39.14 8,037,696 -0.40(-1.01%)
May 01, 2009 41.85 41.94 39.25 39.54 7,818,046 -3.18(-7.44%)
Apr 30, 2009 43.08 43.76 41.50 42.72 8,516,562 +0.32(+0.75%)
Apr 29, 2009 42.20 42.98 41.37 42.40 5,299,272 +0.66(+1.58%)
Apr 28, 2009 40.91 42.20 40.48 41.74 4,693,938 +0.93(+2.28%)
Apr 27, 2009 39.00 41.25 39.00 40.81 5,194,392 +0.95(+2.38%)
Apr 24, 2009 39.40 40.00 39.05 39.86 5,775,688 +0.41(+1.04%)
Apr 23, 2009 39.87 40.25 38.93 39.45 6,191,800 -0.40(-1.00%)
Apr 22, 2009 39.29 40.55 39.12 39.85 7,009,208 +1.71(+4.48%)
Apr 21, 2009 38.12 38.41 37.62 38.14 4,693,457 +0.13(+0.34%)
Apr 20, 2009 38.01 38.68 37.75 38.01 4,733,291 -0.29(-0.76%)
Apr 17, 2009 38.41 38.90 37.62 38.30 6,673,463 -0.03(-0.08%)
Apr 16, 2009 39.29 39.50 38.10 38.33 5,616,097 -0.37(-0.96%)
Apr 15, 2009 38.79 39.09 38.22 38.70 6,516,662 -0.31(-0.79%)
Apr 14, 2009 40.46 40.69 38.91 39.01 7,366,968 -1.95(-4.76%)
Apr 13, 2009 40.45 41.77 40.35 40.96 4,910,120 +0.16(+0.39%)
Apr 09, 2009 41.25 41.48 40.50 40.80 5,048,712 +0.12(+0.29%)
Apr 08, 2009 40.92 41.05 40.05 40.68 5,541,131 +0.20(+0.49%)
Apr 07, 2009 42.00 42.09 40.36 40.48 7,983,311 -1.83(-4.33%)
Apr 06, 2009 41.29 42.43 41.29 42.31 7,342,301 +0.16(+0.38%)
Apr 03, 2009 41.12 42.25 40.90 42.15 10,863,124 +1.38(+3.38%)
Apr 02, 2009 39.09 40.99 39.08 40.77 14,371,505 +2.30(+5.98%)
Apr 01, 2009 38.72 39.25 36.90 38.47 39,971,224 -5.93(-13.36%)
Mar 31, 2009 45.74 45.81 44.14 44.40 5,130,444 -0.95(-2.09%)
Mar 30, 2009 45.57 45.83 44.45 45.35 4,465,737 -1.10(-2.37%)
Mar 26, 2009 46.15 46.72 44.92 46.45 7,136,447 +0.52(+1.13%)
Mar 25, 2009 47.12 47.46 44.29 45.93 6,318,098 -0.31(-0.67%)
Mar 24, 2009 47.19 47.81 46.19 46.24 4,037,302 -1.80(-3.75%)
Mar 23, 2009 47.08 48.18 45.31 48.04 5,901,526 +2.52(+5.54%)
Mar 20, 2009 46.00 46.89 45.25 45.52 6,143,724 -0.18(-0.39%)
Mar 19, 2009 47.52 47.52 45.38 45.70 5,055,836 -1.47(-3.12%)
Mar 18, 2009 47.78 48.40 46.65 47.17 6,052,425 -1.25(-2.58%)
Mar 17, 2009 46.53 48.55 46.33 48.42 4,260,921 +2.01(+4.33%)
Mar 16, 2009 48.26 48.62 46.41 46.41 4,912,806 -1.79(-3.71%)
Mar 13, 2009 47.71 48.56 46.62 48.20 6,930,827 +1.04(+2.21%)
Mar 12, 2009 42.07 47.68 42.02 47.16 10,915,526 +4.93(+11.67%)
Mar 11, 2009 42.31 44.36 41.96 42.23 7,284,279 -0.08(-0.19%)
Mar 10, 2009 40.79 42.84 40.40 42.31 8,605,292 +2.35(+5.88%)
Mar 09, 2009 40.07 42.06 39.67 39.96 5,927,321 -1.20(-2.92%)
Mar 06, 2009 40.04 41.29 39.32 41.16 8,099,564 +1.21(+3.03%)
Mar 05, 2009 41.80 41.82 39.60 39.95 9,206,038 -2.49(-5.87%)
Mar 04, 2009 42.82 43.51 41.80 42.44 6,666,294 +0.29(+0.69%)
Mar 02, 2009 43.72 44.39 41.34 42.15 10,437,162 -2.58(-5.77%)
Feb 27, 2009 46.59 47.62 44.33 44.73 12,687,731 -4.01(-8.23%)
Feb 26, 2009 51.27 51.81 48.73 48.74 6,927,620 -2.62(-5.10%)
Feb 25, 2009 52.85 52.85 50.87 51.36 6,052,210 -1.43(-2.71%)
Feb 24, 2009 52.80 54.00 51.37 52.79 7,122,520 +0.04(+0.08%)
Feb 23, 2009 54.26 54.61 52.44 52.75 5,250,329 -1.24(-2.30%)
Feb 20, 2009 53.34 54.50 52.96 53.99 6,731,690 +0.51(+0.95%)
Feb 19, 2009 53.44 54.24 53.09 53.48 4,229,423 +0.54(+1.02%)
Feb 18, 2009 52.15 53.24 51.80 52.94 4,548,881 +1.07(+2.06%)
Feb 17, 2009 51.49 52.67 50.12 51.87 5,218,691 -0.44(-0.84%)
Feb 13, 2009 52.86 53.50 52.05 52.31 2,484,066 -0.99(-1.86%)
Feb 12, 2009 51.67 53.30 51.52 53.30 4,211,643 +0.82(+1.56%)
Feb 11, 2009 52.86 53.35 51.63 52.48 3,619,609 +0.00(+0.00%)
Feb 10, 2009 54.00 54.84 52.18 52.48 5,070,907 -1.81(-3.33%)
Feb 09, 2009 55.06 55.35 53.77 54.29 3,537,719 -1.06(-1.92%)
Feb 06, 2009 55.19 56.05 54.46 55.35 5,843,779 +0.27(+0.49%)
Feb 05, 2009 52.96 55.20 52.50 55.08 5,245,826 +1.57(+2.93%)
Feb 04, 2009 53.18 54.25 52.50 53.51 4,706,562 +0.35(+0.66%)
Feb 03, 2009 53.18 53.59 52.28 53.16 5,097,400 -0.31(-0.58%)
Feb 02, 2009 52.84 53.88 52.46 53.47 3,856,040 +0.52(+0.98%)
Jan 30, 2009 52.90 53.95 51.69 52.95 5,704,325 +0.82(+1.57%)
Jan 29, 2009 51.59 53.37 51.46 52.13 3,853,632 -0.07(-0.13%)
Jan 28, 2009 51.62 52.50 50.76 52.20 4,391,060 +0.95(+1.85%)
Jan 27, 2009 51.00 51.65 50.01 51.25 3,714,582 +0.91(+1.81%)
Jan 26, 2009 49.60 51.18 49.39 50.34 3,393,858 +0.79(+1.59%)
Jan 23, 2009 48.50 50.14 48.07 49.55 4,256,357 +0.36(+0.73%)
Jan 22, 2009 48.60 50.13 48.17 49.19 4,561,714 -0.61(-1.22%)
Jan 21, 2009 48.82 49.90 47.58 49.80 5,024,316 +1.47(+3.04%)
Jan 20, 2009 49.82 50.75 48.33 48.33 5,394,544 -1.92(-3.82%)
Jan 16, 2009 50.70 50.71 49.15 50.25 5,962,080 +0.33(+0.66%)
Jan 15, 2009 48.56 50.20 47.91 49.92 5,300,387 +1.30(+2.67%)
Jan 14, 2009 50.11 50.39 48.37 48.62 5,414,400 -1.74(-3.46%)
Jan 13, 2009 49.21 51.68 49.21 50.36 5,658,695 +0.69(+1.39%)
Jan 12, 2009 50.29 51.39 48.39 49.67 9,992,510 -0.60(-1.19%)
Jan 09, 2009 51.07 51.63 49.10 50.27 6,429,925 -0.84(-1.64%)
Jan 08, 2009 49.87 51.11 48.51 51.11 6,672,570 -0.39(-0.76%)
Jan 07, 2009 50.11 51.87 50.01 51.50 6,529,318 +1.03(+2.04%)
Jan 06, 2009 54.05 54.25 50.18 50.47 11,071,619 -3.89(-7.16%)
Jan 05, 2009 56.47 56.49 54.02 54.36 4,776,383 -2.13(-3.77%)
Jan 02, 2009 54.94 56.60 53.64 56.49 3,372,984 +1.21(+2.19%)
Dec 31, 2008 54.64 55.91 54.00 55.28 0 +0.66(+1.21%)
Dec 30, 2008 53.01 54.71 52.00 54.62 2,820,523 +2.14(+4.08%)
Dec 29, 2008 53.60 53.91 51.95 52.48 2,532,721 -1.53(-2.83%)
Dec 26, 2008 54.02 54.35 53.42 54.01 1,261,040 +0.29(+0.54%)
Dec 24, 2008 53.44 54.24 53.44 53.72 1,330,056 +0.24(+0.45%)
Dec 23, 2008 53.28 53.95 52.75 53.48 3,452,503 +0.71(+1.35%)
Dec 22, 2008 54.47 54.70 51.34 52.77 3,859,896 -1.90(-3.48%)
Dec 19, 2008 54.27 55.80 54.09 54.67 7,744,194 +0.58(+1.07%)
Dec 18, 2008 53.39 54.65 53.15 54.09 5,192,470 +1.05(+1.98%)
Dec 17, 2008 52.05 54.00 51.97 53.04 4,738,201 +0.31(+0.59%)
Dec 16, 2008 48.28 52.75 48.12 52.73 8,188,523 +4.90(+10.24%)
Dec 15, 2008 49.94 49.94 47.63 47.83 4,169,395 -1.75(-3.53%)
Dec 12, 2008 46.15 50.13 45.77 49.58 7,662,721 +2.33(+4.93%)
Dec 11, 2008 49.33 49.65 46.66 47.25 7,445,089 -2.08(-4.22%)
Dec 10, 2008 50.74 51.50 48.80 49.33 5,493,033 -1.03(-2.05%)
Dec 09, 2008 52.04 52.64 48.80 50.36 8,881,707 -2.32(-4.40%)
Dec 08, 2008 54.92 55.00 51.83 52.68 6,097,086 -1.30(-2.41%)
Dec 05, 2008 52.63 54.00 49.87 53.98 6,959,438 +1.20(+2.27%)
Dec 04, 2008 52.84 54.91 52.07 52.78 6,431,876 +0.18(+0.34%)
Dec 03, 2008 50.61 52.71 49.27 52.60 4,207,448 +1.76(+3.46%)
Dec 02, 2008 48.74 51.00 47.86 50.84 5,029,776 +3.02(+6.32%)
Dec 01, 2008 50.51 50.99 47.81 47.82 5,826,388 -4.28(-8.21%)
Nov 28, 2008 52.60 53.96 51.59 52.10 2,066,861 -0.88(-1.66%)
Nov 26, 2008 49.96 52.98 49.80 52.98 3,638,512 +2.24(+4.41%)
Nov 25, 2008 50.91 51.83 48.80 50.74 6,531,458 +0.44(+0.87%)
Nov 24, 2008 48.88 50.75 47.70 50.30 6,509,600 +2.80(+5.89%)
Nov 21, 2008 51.46 51.73 45.44 47.50 12,934,203 -3.54(-6.94%)
Nov 20, 2008 55.03 55.95 50.12 51.04 8,197,030 -4.72(-8.46%)
Nov 19, 2008 57.66 58.34 55.75 55.76 4,760,990 -1.81(-3.14%)
Nov 18, 2008 59.03 59.35 55.82 57.57 6,023,295 -0.99(-1.69%)
Nov 17, 2008 57.70 60.42 56.82 58.56 4,838,154 -0.30(-0.51%)
Nov 14, 2008 60.54 61.77 58.52 58.86 4,250,063 -2.01(-3.30%)
Nov 13, 2008 56.86 60.89 55.18 60.87 6,189,370 +4.90(+8.75%)
Nov 12, 2008 57.05 58.25 55.89 55.97 4,450,375 -1.51(-2.63%)
Nov 11, 2008 59.55 60.15 57.26 57.48 5,223,722 -2.87(-4.76%)
Nov 10, 2008 62.03 62.50 59.38 60.35 3,898,321 +0.04(+0.07%)
Nov 07, 2008 61.73 63.09 59.00 60.31 5,166,327 -0.80(-1.31%)
Nov 06, 2008 62.20 63.30 59.68 61.11 5,053,158 -2.07(-3.28%)
Nov 05, 2008 63.77 64.68 63.17 63.18 4,102,080 -1.15(-1.79%)
Nov 04, 2008 65.25 66.50 63.19 64.33 5,069,020 -0.90(-1.38%)
Nov 03, 2008 64.30 65.35 63.65 65.23 4,432,262 +0.97(+1.51%)
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%)
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.