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

Alexion Pharmaceuticals (NQ: ALXN )

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 (%)
Nov 29, 2019 114.13 115.00 113.38 113.94 609,500 -0.71(-0.62%)
Nov 27, 2019 114.19 114.98 113.25 114.65 1,049,300 +1.09(+0.96%)
Nov 26, 2019 113.95 113.95 112.22 113.56 1,373,392 -0.74(-0.65%)
Nov 25, 2019 110.75 114.36 110.01 114.30 1,780,968 +3.27(+2.95%)
Nov 22, 2019 109.80 111.43 108.67 111.03 1,195,100 +1.50(+1.37%)
Nov 21, 2019 108.47 110.07 108.00 109.53 1,650,460 +1.00(+0.92%)
Nov 20, 2019 110.55 111.64 107.59 108.53 2,519,799 -2.12(-1.92%)
Nov 19, 2019 109.00 112.04 108.00 110.65 1,819,915 +2.68(+2.48%)
Nov 18, 2019 108.54 109.00 106.78 107.97 1,429,534 -0.40(-0.37%)
Nov 15, 2019 106.84 108.59 106.02 108.37 1,751,400 +2.48(+2.34%)
Nov 14, 2019 107.37 107.78 104.52 105.89 1,602,682 -1.24(-1.16%)
Nov 13, 2019 109.02 109.02 106.73 107.13 1,422,396 -2.31(-2.11%)
Nov 12, 2019 109.38 110.16 108.44 109.44 1,328,975 +0.43(+0.39%)
Nov 11, 2019 110.67 110.79 108.35 109.01 1,327,950 -1.78(-1.61%)
Nov 08, 2019 107.28 111.04 107.00 110.79 1,255,600 +2.74(+2.54%)
Nov 07, 2019 106.91 108.64 106.77 108.05 1,420,972 +1.42(+1.33%)
Nov 06, 2019 107.42 109.25 106.39 106.63 1,512,332 -0.60(-0.56%)
Nov 05, 2019 108.69 109.38 107.10 107.23 1,560,674 -1.30(-1.20%)
Nov 04, 2019 110.26 111.00 108.37 108.53 1,307,592 -0.85(-0.78%)
Nov 01, 2019 106.26 109.68 105.62 109.38 1,889,100 +3.98(+3.78%)
Oct 31, 2019 106.23 106.42 104.45 105.40 1,277,015 -0.85(-0.80%)
Oct 30, 2019 107.49 107.73 104.96 106.25 1,053,209 -1.24(-1.15%)
Oct 29, 2019 106.57 108.06 106.57 107.49 1,534,056 +0.93(+0.87%)
Oct 28, 2019 105.00 106.86 104.20 106.56 1,479,961 +1.38(+1.31%)
Oct 25, 2019 105.09 105.68 103.32 105.18 1,547,700 -0.90(-0.85%)
Oct 24, 2019 107.86 108.00 104.31 106.08 1,930,742 -0.55(-0.52%)
Oct 23, 2019 101.00 107.04 100.95 106.63 4,396,521 +7.35(+7.40%)
Oct 22, 2019 101.99 103.73 98.74 99.28 2,458,545 -1.45(-1.44%)
Oct 21, 2019 100.00 101.36 98.53 100.73 1,802,565 +2.32(+2.36%)
Oct 18, 2019 100.29 100.45 97.58 98.41 1,624,200 -1.58(-1.58%)
Oct 17, 2019 101.20 101.79 99.47 99.99 1,439,535 +0.48(+0.48%)
Oct 16, 2019 102.80 104.90 99.41 99.51 2,699,762 -5.30(-5.06%)
Oct 15, 2019 101.60 105.13 101.50 104.81 1,767,409 +3.47(+3.42%)
Oct 14, 2019 99.50 103.14 98.73 101.34 2,041,566 +2.09(+2.11%)
Oct 11, 2019 99.13 101.16 98.92 99.25 1,181,500 +0.90(+0.92%)
Oct 10, 2019 95.30 98.46 94.66 98.35 1,373,724 +3.51(+3.70%)
Oct 09, 2019 96.46 96.99 94.59 94.84 1,741,055 -0.96(-1.00%)
Oct 08, 2019 97.16 97.18 95.50 95.80 1,487,281 -1.55(-1.59%)
Oct 07, 2019 98.17 98.87 96.62 97.35 1,274,581 -0.68(-0.69%)
Oct 04, 2019 99.26 99.85 96.68 98.03 1,510,300 -1.14(-1.15%)
Oct 03, 2019 97.01 99.40 96.63 99.17 1,547,676 +1.69(+1.73%)
Oct 02, 2019 97.26 98.52 95.02 97.48 1,432,702 -0.31(-0.32%)
Oct 01, 2019 98.58 98.99 96.41 97.79 1,854,847 -0.15(-0.15%)
Sep 30, 2019 97.77 99.07 97.51 97.94 1,425,051 +0.17(+0.17%)
Sep 27, 2019 98.76 100.77 97.44 97.77 1,521,400 -0.93(-0.94%)
Sep 26, 2019 101.60 101.60 96.55 98.70 1,968,144 -1.70(-1.69%)
Sep 25, 2019 100.26 101.95 99.00 100.40 1,639,879 +0.08(+0.08%)
Sep 24, 2019 105.44 105.92 100.16 100.32 2,376,078 -4.30(-4.11%)
Sep 23, 2019 106.39 107.00 104.52 104.62 1,949,702 -1.70(-1.60%)
Sep 20, 2019 105.15 106.96 104.07 106.32 2,598,200 +0.65(+0.62%)
Sep 19, 2019 103.65 106.26 103.26 105.67 2,216,602 +2.69(+2.61%)
Sep 18, 2019 106.90 107.82 102.17 102.98 3,526,404 -4.85(-4.50%)
Sep 17, 2019 108.86 109.24 107.73 107.83 1,450,230 -0.71(-0.65%)
Sep 16, 2019 106.66 109.42 106.45 108.54 2,062,567 +1.14(+1.06%)
Sep 13, 2019 109.33 109.74 107.23 107.40 1,891,400 -0.86(-0.79%)
Sep 12, 2019 110.14 110.64 107.91 108.26 2,358,207 -0.64(-0.59%)
Sep 11, 2019 109.87 110.36 106.50 108.90 1,952,520 -0.70(-0.64%)
Sep 10, 2019 106.02 110.24 106.02 109.60 3,798,131 +3.20(+3.01%)
Sep 09, 2019 103.95 106.75 102.50 106.40 2,493,427 +2.56(+2.47%)
Sep 06, 2019 100.10 104.07 100.10 103.84 3,046,100 +3.56(+3.55%)
Sep 05, 2019 98.68 101.64 98.41 100.28 2,509,454 +2.75(+2.82%)
Sep 04, 2019 95.95 100.05 95.56 97.53 3,706,946 +2.35(+2.47%)
Sep 03, 2019 100.26 100.38 94.93 95.18 6,286,736 -5.58(-5.54%)
Aug 30, 2019 103.00 104.92 98.94 100.76 8,547,500 -11.41(-10.17%)
Aug 29, 2019 112.99 114.21 110.86 112.17 1,600,056 +0.90(+0.81%)
Aug 28, 2019 109.53 113.29 109.53 111.27 1,561,300 +1.11(+1.01%)
Aug 27, 2019 112.78 113.50 109.94 110.16 1,790,663 -1.50(-1.34%)
Aug 26, 2019 112.00 113.38 109.60 111.66 4,040,902 -3.67(-3.18%)
Aug 23, 2019 123.12 124.02 114.93 115.33 5,246,700 -8.16(-6.61%)
Aug 22, 2019 115.16 125.52 112.57 123.49 7,280,059 +8.65(+7.53%)
Aug 21, 2019 112.50 114.93 112.23 114.84 2,556,948 +3.41(+3.06%)
Aug 20, 2019 112.56 113.91 111.40 111.43 1,837,091 -1.25(-1.11%)
Aug 19, 2019 113.06 114.15 111.70 112.68 2,026,729 +1.83(+1.65%)
Aug 16, 2019 110.27 111.41 109.57 110.85 1,254,700 +1.81(+1.66%)
Aug 15, 2019 107.84 110.01 107.61 109.04 1,728,310 +1.39(+1.29%)
Aug 14, 2019 110.04 110.81 107.61 107.65 1,766,520 -3.82(-3.43%)
Aug 13, 2019 108.95 112.60 108.47 111.47 2,064,259 +2.78(+2.56%)
Aug 12, 2019 109.07 109.66 107.39 108.69 1,607,325 -1.29(-1.17%)
Aug 09, 2019 111.16 112.46 108.87 109.98 1,345,600 -2.13(-1.90%)
Aug 08, 2019 109.52 112.16 108.91 112.11 1,529,842 +3.20(+2.94%)
Aug 07, 2019 107.92 109.89 106.89 108.91 1,998,137 -0.48(-0.44%)
Aug 06, 2019 108.95 110.31 107.51 109.39 1,831,961 +1.49(+1.38%)
Aug 05, 2019 110.45 110.68 106.79 107.90 2,680,251 -4.44(-3.95%)
Aug 02, 2019 113.96 114.31 110.76 112.34 1,692,000 -2.57(-2.24%)
Aug 01, 2019 113.50 116.98 113.50 114.91 2,204,987 +1.62(+1.43%)
Jul 31, 2019 114.81 115.62 111.70 113.29 2,517,044 -1.16(-1.01%)
Jul 30, 2019 111.69 115.62 110.84 114.45 3,102,987 +2.09(+1.86%)
Jul 29, 2019 114.65 114.86 109.83 112.36 5,524,324 -2.27(-1.98%)
Jul 26, 2019 118.97 119.91 113.90 114.63 3,412,500 -3.40(-2.88%)
Jul 25, 2019 120.48 121.81 117.82 118.03 2,861,272 -2.94(-2.43%)
Jul 24, 2019 125.00 125.46 116.21 120.97 3,518,658 -1.45(-1.18%)
Jul 23, 2019 122.42 123.08 121.52 122.42 1,544,284 +0.10(+0.08%)
Jul 22, 2019 121.49 123.63 121.25 122.32 1,680,952 +1.52(+1.26%)
Jul 19, 2019 124.12 124.20 120.77 120.80 1,521,100 -2.46(-2.00%)
Jul 18, 2019 123.01 124.27 121.77 123.26 1,114,031 -0.15(-0.12%)
Jul 17, 2019 122.79 125.14 122.49 123.41 1,706,526 +0.59(+0.48%)
Jul 16, 2019 123.59 124.81 122.65 122.82 1,532,898 -0.22(-0.18%)
Jul 15, 2019 120.72 123.16 120.59 123.04 928,973 +2.22(+1.84%)
Jul 12, 2019 121.53 122.03 119.53 120.82 1,340,000 -0.67(-0.55%)
Jul 11, 2019 124.20 124.20 120.02 121.49 1,618,327 -2.88(-2.32%)
Jul 10, 2019 125.62 127.74 123.20 124.37 1,740,591 -1.35(-1.07%)
Jul 09, 2019 124.50 126.48 123.34 125.72 1,384,316 +0.42(+0.34%)
Jul 08, 2019 129.47 129.47 124.27 125.30 1,841,109 -5.00(-3.84%)
Jul 05, 2019 132.71 133.53 129.92 130.30 1,239,500 -3.05(-2.29%)
Jul 03, 2019 134.25 134.84 132.28 133.35 1,017,100 -0.73(-0.54%)
Jul 02, 2019 131.33 134.20 130.30 134.08 1,389,200 +2.48(+1.88%)
Jul 01, 2019 132.78 132.98 129.76 131.60 1,204,816 +0.62(+0.47%)
Jun 28, 2019 126.64 131.21 126.64 130.98 2,159,400 +4.87(+3.86%)
Jun 27, 2019 125.64 127.20 124.31 126.11 1,021,104 +0.77(+0.61%)
Jun 26, 2019 125.39 126.74 123.10 125.34 1,620,181 +0.19(+0.15%)
Jun 25, 2019 128.51 129.00 124.82 125.15 1,717,376 -1.83(-1.44%)
Jun 24, 2019 132.45 132.77 126.35 126.98 1,972,317 -5.41(-4.09%)
Jun 21, 2019 129.11 132.74 125.54 132.39 3,357,800 +3.56(+2.76%)
Jun 20, 2019 124.78 129.76 124.78 128.83 2,412,813 +5.06(+4.09%)
Jun 19, 2019 122.22 124.04 120.91 123.77 807,807 +1.40(+1.14%)
Jun 18, 2019 122.85 124.53 121.91 122.37 1,271,473 +2.23(+1.86%)
Jun 17, 2019 118.29 122.08 118.29 120.14 1,064,016 +2.21(+1.87%)
Jun 14, 2019 117.34 118.97 116.77 117.93 981,500 +0.69(+0.59%)
Jun 13, 2019 120.93 122.93 116.21 117.24 1,893,376 -3.41(-2.83%)
Jun 12, 2019 117.11 121.77 116.55 120.65 1,644,887 +3.51(+3.00%)
Jun 11, 2019 117.45 118.40 115.66 117.14 1,326,598 +0.72(+0.62%)
Jun 10, 2019 118.61 119.52 116.35 116.42 1,730,018 -1.98(-1.67%)
Jun 07, 2019 119.41 119.70 117.18 118.40 1,439,300 -0.41(-0.35%)
Jun 06, 2019 119.19 120.28 118.52 118.81 2,003,727 +0.03(+0.03%)
Jun 05, 2019 118.21 119.01 117.11 118.78 1,339,475 +1.24(+1.05%)
Jun 04, 2019 115.21 117.62 114.69 117.54 2,045,747 +2.79(+2.43%)
Jun 03, 2019 113.97 116.47 113.31 114.75 1,815,508 +1.07(+0.94%)
May 31, 2019 118.56 118.58 112.86 113.68 2,403,300 -6.81(-5.65%)
May 30, 2019 122.21 123.13 119.71 120.49 1,547,700 -0.81(-0.67%)
May 29, 2019 124.17 124.49 121.03 121.30 1,382,949 -3.70(-2.96%)
May 28, 2019 127.00 127.90 124.68 125.00 1,237,649 -2.15(-1.69%)
May 24, 2019 126.27 128.26 125.70 127.15 973,900 +1.82(+1.45%)
May 23, 2019 125.86 126.69 123.12 125.33 1,593,589 -2.22(-1.74%)
May 22, 2019 128.49 128.96 125.32 127.55 1,170,533 -1.25(-0.97%)
May 21, 2019 128.00 129.57 127.44 128.80 1,127,965 +1.62(+1.27%)
May 20, 2019 129.70 129.70 125.48 127.18 1,129,645 -3.72(-2.84%)
May 17, 2019 130.60 131.99 129.86 130.90 1,165,900 -0.50(-0.38%)
May 16, 2019 128.77 131.97 128.45 131.40 1,303,645 +2.99(+2.33%)
May 15, 2019 126.86 129.43 125.98 128.41 838,465 +0.48(+0.38%)
May 14, 2019 126.97 129.14 126.22 127.93 1,033,665 +2.01(+1.60%)
May 13, 2019 128.68 129.44 125.61 125.92 1,647,992 -5.77(-4.38%)
May 10, 2019 131.42 131.96 127.46 131.69 1,324,000 -0.08(-0.06%)
May 09, 2019 132.45 132.84 128.62 131.77 1,297,339 -1.88(-1.41%)
May 08, 2019 134.42 135.49 133.12 133.65 807,657 -0.87(-0.65%)
May 07, 2019 135.43 136.51 133.03 134.52 996,990 -2.44(-1.78%)
May 06, 2019 134.23 137.52 132.64 136.96 752,507 +0.27(+0.20%)
May 03, 2019 134.00 136.83 133.46 136.69 1,042,100 +3.56(+2.67%)
May 02, 2019 133.71 135.41 132.21 133.13 1,347,695 -1.01(-0.75%)
May 01, 2019 135.86 136.92 134.05 134.14 987,366 -1.99(-1.46%)
Apr 30, 2019 135.19 136.31 132.59 136.13 1,171,917 +0.84(+0.62%)
Apr 29, 2019 134.52 135.91 133.96 135.29 1,163,662 +0.72(+0.54%)
Apr 26, 2019 136.00 137.16 132.61 134.57 1,498,400 -1.11(-0.82%)
Apr 25, 2019 131.00 135.81 128.93 135.68 1,739,569 +5.59(+4.30%)
Apr 24, 2019 132.00 133.89 127.70 130.09 1,248,972 -2.28(-1.72%)
Apr 23, 2019 128.68 133.23 128.15 132.37 1,488,656 +3.41(+2.64%)
Apr 22, 2019 126.48 129.29 126.10 128.96 1,245,585 +2.95(+2.34%)
Apr 18, 2019 126.66 128.22 122.68 126.01 2,094,900 +0.10(+0.08%)
Apr 17, 2019 137.32 137.77 124.40 125.91 3,077,809 -11.03(-8.05%)
Apr 16, 2019 138.15 139.95 136.58 136.94 1,172,902 -0.55(-0.40%)
Apr 15, 2019 136.87 137.93 135.39 137.49 855,369 +1.29(+0.95%)
Apr 12, 2019 138.40 139.39 135.83 136.20 990,400 -1.22(-0.89%)
Apr 11, 2019 141.38 141.59 137.24 137.42 947,500 -3.88(-2.75%)
Apr 10, 2019 138.02 141.86 137.35 141.30 1,148,868 +3.65(+2.65%)
Apr 09, 2019 139.17 140.35 137.21 137.65 992,084 -2.10(-1.50%)
Apr 08, 2019 141.21 141.21 138.58 139.75 929,035 -1.45(-1.03%)
Apr 05, 2019 139.97 141.65 139.66 141.20 1,208,300 +1.27(+0.91%)
Apr 04, 2019 140.07 141.80 139.01 139.93 1,189,250 -0.06(-0.04%)
Apr 03, 2019 139.66 140.18 138.37 139.99 1,699,749 +1.07(+0.77%)
Apr 02, 2019 135.58 139.65 135.09 138.92 1,516,269 +3.60(+2.66%)
Apr 01, 2019 136.58 137.62 135.20 135.32 894,590 +0.14(+0.10%)
Mar 29, 2019 134.50 135.79 133.37 135.18 1,240,700 +1.92(+1.44%)
Mar 28, 2019 134.65 135.78 131.73 133.26 1,124,939 -1.34(-1.00%)
Mar 27, 2019 136.71 137.50 133.10 134.60 1,106,432 -2.19(-1.60%)
Mar 26, 2019 133.15 136.95 132.61 136.79 1,737,728 +4.50(+3.40%)
Mar 25, 2019 130.29 132.34 128.30 132.29 1,684,001 +2.08(+1.60%)
Mar 22, 2019 133.86 134.90 130.10 130.21 1,512,000 -4.00(-2.98%)
Mar 21, 2019 130.47 134.56 130.03 134.21 1,729,770 +2.55(+1.94%)
Mar 20, 2019 133.20 133.56 130.85 131.66 1,702,945 -1.28(-0.96%)
Mar 19, 2019 133.57 134.56 132.39 132.94 1,005,729 -0.57(-0.43%)
Mar 18, 2019 136.07 136.39 132.86 133.51 1,691,782 -2.58(-1.90%)
Mar 15, 2019 135.31 136.65 134.62 136.09 2,070,700 +1.21(+0.90%)
Mar 14, 2019 135.87 136.38 133.48 134.88 1,361,377 -0.83(-0.61%)
Mar 13, 2019 135.22 136.96 134.48 135.71 1,066,753 +1.41(+1.05%)
Mar 12, 2019 132.55 134.87 131.79 134.30 1,560,978 +2.26(+1.71%)
Mar 11, 2019 128.97 132.20 128.35 132.04 1,306,373 +3.36(+2.61%)
Mar 08, 2019 127.26 128.77 125.70 128.68 1,194,300 +0.51(+0.40%)
Mar 07, 2019 131.18 131.20 126.71 128.17 1,667,153 -2.95(-2.25%)
Mar 06, 2019 134.57 134.90 130.60 131.12 1,241,735 -3.65(-2.71%)
Mar 05, 2019 136.15 136.50 134.26 134.77 1,013,898 -1.31(-0.96%)
Mar 04, 2019 138.00 138.32 133.39 136.08 1,502,223 -1.67(-1.21%)
Mar 01, 2019 132.89 137.80 132.66 137.75 1,445,800 +2.42(+1.79%)
Feb 28, 2019 135.58 137.30 134.37 135.33 1,556,101 -0.68(-0.50%)
Feb 27, 2019 132.49 136.19 132.00 136.01 1,131,416 +2.72(+2.04%)
Feb 26, 2019 131.85 134.95 131.85 133.29 1,396,553 +0.12(+0.09%)
Feb 25, 2019 130.50 133.37 130.50 133.17 1,574,532 +3.44(+2.65%)
Feb 22, 2019 127.93 129.85 126.86 129.73 1,221,500 +2.18(+1.71%)
Feb 21, 2019 129.63 130.09 126.30 127.55 1,013,556 -2.29(-1.76%)
Feb 20, 2019 128.51 130.41 128.45 129.84 1,758,158 +0.91(+0.71%)
Feb 19, 2019 128.48 129.78 128.05 128.93 1,169,679 -0.49(-0.38%)
Feb 15, 2019 125.44 129.49 125.44 129.42 1,299,900 +3.49(+2.77%)
Feb 14, 2019 124.73 126.23 123.94 125.93 1,017,026 +0.75(+0.60%)
Feb 13, 2019 125.00 125.30 123.21 125.18 1,160,431 +0.92(+0.74%)
Feb 12, 2019 121.70 124.37 121.43 124.26 1,701,834 +4.21(+3.51%)
Feb 11, 2019 120.76 121.40 119.29 120.05 958,415 -0.09(-0.07%)
Feb 08, 2019 118.03 120.19 117.80 120.14 1,057,600 +1.35(+1.14%)
Feb 07, 2019 119.57 120.37 117.31 118.79 1,479,412 -2.24(-1.85%)
Feb 06, 2019 122.72 123.10 120.94 121.03 1,556,451 -1.84(-1.50%)
Feb 05, 2019 123.39 124.88 121.56 122.87 1,879,496 -0.88(-0.71%)
Feb 04, 2019 128.67 129.00 121.43 123.75 3,626,977 -2.53(-2.00%)
Feb 01, 2019 124.44 126.51 123.15 126.28 2,470,300 +3.32(+2.70%)
Jan 31, 2019 121.41 123.21 120.44 122.96 1,663,497 +1.64(+1.35%)
Jan 30, 2019 119.62 121.64 117.66 121.32 1,427,926 +1.71(+1.43%)
Jan 29, 2019 119.32 119.99 117.12 119.61 2,276,032 +0.40(+0.34%)
Jan 28, 2019 119.87 120.00 117.00 119.21 2,011,987 -2.23(-1.84%)
Jan 25, 2019 118.98 121.59 118.37 121.44 1,501,600 +3.53(+2.99%)
Jan 24, 2019 117.25 117.98 116.38 117.91 1,557,372 +0.91(+0.78%)
Jan 23, 2019 115.14 117.98 114.83 117.00 2,480,219 +2.71(+2.37%)
Jan 22, 2019 115.28 115.32 112.14 114.29 2,841,642 -2.76(-2.36%)
Jan 18, 2019 115.70 117.37 113.54 117.05 2,528,300 +2.43(+2.12%)
Jan 17, 2019 111.62 115.65 111.10 114.62 1,866,805 +2.92(+2.61%)
Jan 16, 2019 111.89 113.99 110.81 111.70 2,138,161 -0.03(-0.03%)
Jan 15, 2019 108.17 111.77 107.76 111.73 1,947,350 +4.15(+3.86%)
Jan 14, 2019 110.02 110.33 107.53 107.58 1,654,490 -3.55(-3.19%)
Jan 11, 2019 110.68 111.53 108.75 111.13 1,339,500 +0.20(+0.18%)
Jan 10, 2019 109.15 111.49 108.45 110.93 1,467,699 +0.97(+0.88%)
Jan 09, 2019 108.99 110.74 108.32 109.96 1,553,240 +1.35(+1.24%)
Jan 08, 2019 108.65 110.49 105.20 108.61 1,701,078 +0.67(+0.62%)
Jan 07, 2019 105.65 108.98 104.70 107.94 1,918,693 +1.94(+1.83%)
Jan 04, 2019 101.88 107.30 101.80 106.00 2,349,900 +5.79(+5.78%)
Jan 03, 2019 100.15 103.88 99.12 100.21 3,274,598 +2.16(+2.20%)
Jan 02, 2019 95.84 99.05 95.16 98.05 1,359,467 +0.69(+0.71%)
Dec 31, 2018 98.06 99.81 96.39 97.36 1,310,300 +0.15(+0.15%)
Dec 28, 2018 98.52 99.27 96.57 97.21 1,407,200 -0.89(-0.91%)
Dec 27, 2018 95.83 98.19 93.79 98.10 1,466,702 +0.23(+0.24%)
Dec 26, 2018 94.95 97.87 94.04 97.87 1,945,172 +3.93(+4.18%)
Dec 24, 2018 93.23 96.57 92.56 93.94 1,774,800 -0.69(-0.73%)
Dec 21, 2018 101.19 102.37 93.67 94.63 5,336,700 -6.59(-6.51%)
Dec 20, 2018 102.07 105.02 99.75 101.22 2,895,254 -1.56(-1.52%)
Dec 19, 2018 106.39 107.72 100.93 102.78 2,526,727 -3.21(-3.03%)
Dec 18, 2018 110.13 110.74 105.41 105.99 1,982,244 -3.54(-3.23%)
Dec 17, 2018 109.36 114.07 108.21 109.53 2,128,576 +0.10(+0.09%)
Dec 14, 2018 111.59 112.24 108.86 109.43 2,120,800 -3.00(-2.67%)
Dec 13, 2018 117.27 118.26 112.33 112.43 2,470,146 -4.58(-3.91%)
Dec 12, 2018 117.24 118.76 116.00 117.01 1,391,577 +2.18(+1.90%)
Dec 11, 2018 115.96 117.11 113.28 114.83 1,381,546 +0.18(+0.16%)
Dec 10, 2018 115.65 115.99 111.75 114.65 1,670,698 -0.95(-0.82%)
Dec 07, 2018 119.83 120.98 114.40 115.60 1,229,600 -5.44(-4.49%)
Dec 06, 2018 120.63 121.15 116.51 121.04 1,588,218 -1.26(-1.03%)
Dec 04, 2018 125.66 129.36 122.00 122.30 1,914,100 -3.17(-2.53%)
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.