Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

838.20 -84.59 (-9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.54 12.94 11.54 12.94 585,262 +1.38(+11.94%)
May 30, 2006 12.00 12.16 11.45 11.56 401,228 -0.53(-4.38%)
May 26, 2006 12.09 12.24 11.88 12.09 314,646 +0.09(+0.75%)
May 25, 2006 11.74 12.02 11.49 12.00 454,199 +0.42(+3.63%)
May 24, 2006 11.29 11.66 10.97 11.58 541,284 +0.16(+1.40%)
May 23, 2006 11.98 12.45 11.28 11.42 525,818 -0.48(-4.03%)
May 22, 2006 11.95 12.17 11.41 11.90 470,591 -0.09(-0.75%)
May 19, 2006 12.00 12.47 11.39 11.99 765,224 -0.03(-0.25%)
May 18, 2006 12.35 12.79 12.00 12.02 359,975 -0.31(-2.51%)
May 17, 2006 12.79 12.95 12.03 12.33 564,299 -0.49(-3.82%)
May 16, 2006 12.96 13.50 12.76 12.82 566,028 -0.17(-1.31%)
May 15, 2006 13.61 13.82 12.83 12.99 518,360 -0.73(-5.32%)
May 12, 2006 14.52 14.56 13.58 13.72 381,376 -0.82(-5.64%)
May 11, 2006 15.25 15.28 14.53 14.54 279,915 -0.71(-4.66%)
May 10, 2006 15.20 15.42 15.05 15.25 236,500 +0.02(+0.13%)
May 09, 2006 15.45 15.60 15.19 15.23 282,868 -0.22(-1.42%)
May 08, 2006 15.09 15.78 15.08 15.45 383,747 +0.28(+1.85%)
May 05, 2006 15.06 15.32 14.88 15.17 328,276 +0.00(+0.00%)
May 04, 2006 15.34 15.59 15.09 15.17 302,955 -0.17(-1.11%)
May 03, 2006 14.41 15.37 14.00 15.34 290,269 +0.83(+5.72%)
May 02, 2006 14.18 14.58 14.15 14.51 471,720 +0.30(+2.11%)
May 01, 2006 14.66 14.80 14.20 14.21 227,400 -0.31(-2.13%)
Apr 28, 2006 14.05 14.84 14.05 14.52 290,300 +0.29(+2.04%)
Apr 27, 2006 13.63 14.40 13.58 14.23 440,261 +0.45(+3.27%)
Apr 26, 2006 14.05 14.22 13.60 13.78 164,920 -0.20(-1.43%)
Apr 25, 2006 14.56 14.58 13.85 13.98 290,820 -0.54(-3.72%)
Apr 24, 2006 15.30 15.33 14.42 14.52 406,763 -0.46(-3.07%)
Apr 21, 2006 15.21 15.21 14.73 14.98 265,456 -0.11(-0.73%)
Apr 20, 2006 15.23 15.31 14.68 15.09 318,650 -0.16(-1.05%)
Apr 19, 2006 15.20 15.33 14.81 15.25 553,236 +0.13(+0.86%)
Apr 18, 2006 14.69 15.44 14.57 15.12 337,777 +0.53(+3.63%)
Apr 17, 2006 14.28 14.85 14.21 14.59 350,584 +0.36(+2.53%)
Apr 13, 2006 13.88 14.43 13.77 14.23 495,261 +0.34(+2.45%)
Apr 12, 2006 13.92 14.35 13.76 13.89 569,955 -0.03(-0.22%)
Apr 11, 2006 14.48 14.79 13.83 13.92 382,330 -0.49(-3.40%)
Apr 10, 2006 15.06 15.23 14.37 14.41 581,189 -0.74(-4.88%)
Apr 07, 2006 15.37 15.66 15.10 15.15 269,575 -0.12(-0.79%)
Apr 06, 2006 15.68 15.74 15.12 15.27 408,352 -0.42(-2.68%)
Apr 05, 2006 15.79 15.88 15.56 15.69 274,535 -0.03(-0.19%)
Apr 04, 2006 16.12 16.15 15.69 15.72 327,655 -0.24(-1.50%)
Apr 03, 2006 16.55 16.69 15.86 15.96 453,384 -0.67(-4.03%)
Mar 31, 2006 16.59 16.81 16.25 16.63 330,641 +0.10(+0.60%)
Mar 30, 2006 16.29 16.68 16.25 16.53 307,085 +0.28(+1.72%)
Mar 29, 2006 16.25 16.64 16.17 16.25 246,663 +0.01(+0.06%)
Mar 28, 2006 16.81 16.87 16.17 16.24 345,595 -0.65(-3.85%)
Mar 27, 2006 17.23 17.25 16.35 16.89 304,926 -0.31(-1.80%)
Mar 24, 2006 17.11 17.28 16.67 17.20 275,770 +0.13(+0.76%)
Mar 23, 2006 16.95 17.27 16.77 17.07 210,100 +0.16(+0.95%)
Mar 22, 2006 16.28 17.88 16.24 16.91 371,600 +0.64(+3.93%)
Mar 21, 2006 16.41 16.83 16.23 16.27 284,832 -0.22(-1.33%)
Mar 20, 2006 16.77 17.22 16.23 16.49 296,563 -0.28(-1.67%)
Mar 17, 2006 17.10 17.34 16.70 16.77 495,624 -0.20(-1.18%)
Mar 16, 2006 16.64 17.22 16.60 16.97 339,480 +0.34(+2.04%)
Mar 15, 2006 16.85 16.93 16.26 16.63 387,341 -0.28(-1.66%)
Mar 14, 2006 16.30 17.00 16.18 16.91 241,942 +0.61(+3.74%)
Mar 13, 2006 16.85 17.07 16.23 16.30 408,588 -0.40(-2.40%)
Mar 10, 2006 16.22 17.12 16.00 16.70 488,865 +0.40(+2.45%)
Mar 09, 2006 17.28 17.28 16.24 16.30 414,477 -0.98(-5.67%)
Mar 08, 2006 17.01 17.44 16.30 17.28 324,665 +0.12(+0.70%)
Mar 07, 2006 18.00 18.00 17.03 17.16 384,617 -0.62(-3.49%)
Mar 06, 2006 17.17 17.94 17.17 17.78 587,693 +0.63(+3.67%)
Mar 03, 2006 17.25 17.94 16.84 17.15 442,510 -0.15(-0.87%)
Mar 02, 2006 16.81 17.34 16.60 17.30 279,595 +0.53(+3.16%)
Mar 01, 2006 16.37 17.03 16.37 16.77 459,739 +0.40(+2.44%)
Feb 28, 2006 17.50 18.00 16.28 16.37 982,169 -1.13(-6.46%)
Feb 27, 2006 16.33 17.64 16.25 17.50 818,050 +1.50(+9.38%)
Feb 24, 2006 15.00 16.23 15.00 16.00 808,854 +0.96(+6.38%)
Feb 23, 2006 15.10 15.17 14.94 15.04 314,045 -0.08(-0.53%)
Feb 22, 2006 15.40 15.40 14.98 15.12 498,584 -0.16(-1.05%)
Feb 21, 2006 15.06 15.60 14.82 15.28 449,663 +0.19(+1.26%)
Feb 17, 2006 15.78 15.79 15.04 15.09 281,029 -0.62(-3.95%)
Feb 16, 2006 15.61 15.79 15.25 15.71 233,000 +0.13(+0.83%)
Feb 15, 2006 15.24 15.65 15.02 15.58 183,479 +0.27(+1.76%)
Feb 14, 2006 15.08 15.47 14.66 15.31 193,178 +0.32(+2.13%)
Feb 13, 2006 15.23 15.65 14.84 14.99 432,551 -0.34(-2.22%)
Feb 10, 2006 15.25 15.40 14.87 15.33 219,042 +0.02(+0.13%)
Feb 09, 2006 15.40 15.85 15.19 15.31 220,589 -0.10(-0.65%)
Feb 08, 2006 15.48 15.70 15.24 15.41 178,073 -0.07(-0.45%)
Feb 07, 2006 15.78 16.22 15.38 15.48 315,393 -0.41(-2.58%)
Feb 06, 2006 16.22 16.24 15.33 15.89 476,681 -0.30(-1.85%)
Feb 03, 2006 15.92 17.02 15.78 16.19 794,902 +0.51(+3.25%)
Feb 02, 2006 15.67 15.98 15.48 15.68 337,349 -0.09(-0.57%)
Feb 01, 2006 15.15 15.92 15.15 15.77 472,058 +0.54(+3.55%)
Jan 31, 2006 15.12 15.40 15.00 15.23 284,777 +0.05(+0.33%)
Jan 30, 2006 15.37 15.66 15.12 15.18 221,384 -0.26(-1.68%)
Jan 27, 2006 15.51 15.90 15.33 15.44 550,707 -0.08(-0.52%)
Jan 26, 2006 15.45 15.63 15.13 15.52 340,117 +0.25(+1.64%)
Jan 25, 2006 15.08 15.46 15.01 15.27 324,257 +0.16(+1.06%)
Jan 24, 2006 15.23 15.23 14.69 15.11 345,618 -0.11(-0.72%)
Jan 23, 2006 15.45 15.65 14.35 15.22 725,188 -0.28(-1.81%)
Jan 20, 2006 16.56 16.56 15.33 15.50 441,894 -0.97(-5.89%)
Jan 19, 2006 15.76 16.60 15.45 16.47 612,718 +0.70(+4.44%)
Jan 18, 2006 15.78 15.82 15.33 15.77 619,799 -0.18(-1.13%)
Jan 17, 2006 15.98 16.30 15.81 15.95 359,381 -0.18(-1.12%)
Jan 13, 2006 15.82 17.43 15.82 16.13 491,298 +0.29(+1.83%)
Jan 12, 2006 16.26 16.63 15.70 15.84 578,300 -0.45(-2.76%)
Jan 11, 2006 16.65 16.77 15.96 16.29 767,405 -0.43(-2.57%)
Jan 10, 2006 16.99 17.10 16.15 16.72 552,674 -0.41(-2.39%)
Jan 09, 2006 16.88 17.68 16.67 17.13 889,166 +0.13(+0.77%)
Jan 06, 2006 16.57 17.34 15.94 17.00 664,648 +0.55(+3.34%)
Jan 05, 2006 15.80 16.70 15.78 16.45 691,865 +0.53(+3.33%)
Jan 04, 2006 16.01 16.01 15.51 15.92 590,485 +0.02(+0.13%)
Jan 03, 2006 15.80 16.19 15.41 15.90 964,561 +0.00(+0.00%)
Dec 30, 2005 16.27 16.37 15.77 15.90 623,708 -0.51(-3.11%)
Dec 29, 2005 16.83 16.93 16.30 16.41 558,141 -0.42(-2.50%)
Dec 28, 2005 16.59 17.37 15.63 16.83 1,661,000 +0.24(+1.45%)
Dec 27, 2005 14.94 16.71 14.63 16.59 2,246,800 +2.83(+20.57%)
Dec 23, 2005 12.84 13.83 12.79 13.76 673,299 +0.90(+7.00%)
Dec 22, 2005 12.10 12.91 12.10 12.86 499,727 +0.76(+6.28%)
Dec 21, 2005 11.67 12.11 11.67 12.10 255,140 +0.48(+4.13%)
Dec 20, 2005 11.39 11.80 11.29 11.62 232,714 +0.18(+1.57%)
Dec 19, 2005 11.94 11.95 11.33 11.44 235,179 -0.52(-4.35%)
Dec 16, 2005 12.04 12.17 11.95 11.96 473,533 -0.04(-0.33%)
Dec 15, 2005 11.64 12.08 11.62 12.00 366,014 +0.35(+3.00%)
Dec 14, 2005 11.62 12.01 11.56 11.65 180,665 +0.00(+0.00%)
Dec 13, 2005 11.65 11.75 11.53 11.65 198,091 +0.09(+0.78%)
Dec 12, 2005 11.60 11.74 11.31 11.56 594,365 +0.07(+0.61%)
Dec 09, 2005 10.80 11.78 10.76 11.49 506,464 +0.79(+7.38%)
Dec 08, 2005 10.46 10.75 10.37 10.70 405,866 +0.26(+2.49%)
Dec 07, 2005 10.55 10.82 10.41 10.44 370,589 -0.14(-1.32%)
Dec 06, 2005 10.55 10.83 10.50 10.58 359,869 +0.12(+1.15%)
Dec 05, 2005 10.80 10.83 10.15 10.46 618,513 -0.34(-3.15%)
Dec 02, 2005 10.83 10.91 10.62 10.80 249,987 -0.11(-1.01%)
Dec 01, 2005 11.15 11.25 10.87 10.91 286,527 -0.26(-2.33%)
Nov 30, 2005 10.61 11.21 10.52 11.17 970,643 +0.59(+5.58%)
Nov 29, 2005 10.87 11.04 10.45 10.58 229,212 -0.16(-1.49%)
Nov 28, 2005 11.28 11.28 10.65 10.74 397,932 -0.57(-5.04%)
Nov 25, 2005 11.28 11.35 11.23 11.31 75,524 -0.05(-0.44%)
Nov 23, 2005 11.36 11.45 11.23 11.36 197,127 -0.05(-0.44%)
Nov 22, 2005 11.24 11.47 11.23 11.41 374,521 +0.14(+1.24%)
Nov 21, 2005 11.11 11.48 11.05 11.27 265,683 +0.04(+0.36%)
Nov 18, 2005 11.15 11.45 10.92 11.23 404,991 -0.05(-0.44%)
Nov 17, 2005 11.06 11.30 10.96 11.28 153,072 +0.14(+1.26%)
Nov 16, 2005 11.14 11.20 11.05 11.14 618,382 +0.00(+0.00%)
Nov 15, 2005 11.08 11.24 10.93 11.14 908,375 +0.25(+2.30%)
Nov 14, 2005 11.03 11.21 10.84 10.89 425,126 -0.14(-1.27%)
Nov 11, 2005 11.21 11.21 10.90 11.03 285,713 -0.18(-1.61%)
Nov 10, 2005 11.44 11.45 11.01 11.21 682,083 -0.26(-2.27%)
Nov 09, 2005 11.45 11.47 10.96 11.47 1,626,304 -1.25(-9.83%)
Nov 08, 2005 13.12 13.12 12.68 12.72 218,144 -0.37(-2.83%)
Nov 07, 2005 13.01 13.40 12.98 13.09 194,101 +0.09(+0.69%)
Nov 04, 2005 12.98 13.31 12.70 13.00 259,695 +0.02(+0.15%)
Nov 03, 2005 12.18 13.28 11.86 12.98 524,844 +0.87(+7.18%)
Nov 02, 2005 11.95 12.35 11.88 12.11 419,913 +0.10(+0.83%)
Nov 01, 2005 12.51 12.61 11.85 12.01 410,831 -0.50(-4.00%)
Oct 31, 2005 11.97 12.70 11.84 12.51 559,949 +0.54(+4.51%)
Oct 28, 2005 11.40 12.10 11.40 11.97 535,677 +0.57(+5.00%)
Oct 27, 2005 10.83 11.48 10.83 11.40 427,542 +0.46(+4.20%)
Oct 26, 2005 10.96 11.18 10.81 10.94 461,837 -0.07(-0.64%)
Oct 25, 2005 11.04 11.48 10.50 11.01 963,832 -0.20(-1.78%)
Oct 24, 2005 9.810 11.32 9.350 11.21 1,387,676 +2.21(+24.56%)
Oct 21, 2005 9.130 9.350 8.910 9.000 421,193 -0.13(-1.42%)
Oct 20, 2005 9.210 9.290 9.030 9.130 158,526 -0.17(-1.83%)
Oct 19, 2005 9.390 9.390 9.010 9.300 401,952 -0.13(-1.38%)
Oct 18, 2005 9.350 9.600 9.240 9.430 241,587 +0.12(+1.29%)
Oct 17, 2005 9.150 9.400 9.030 9.310 307,046 +0.08(+0.87%)
Oct 14, 2005 9.000 9.320 8.780 9.230 238,284 +0.31(+3.48%)
Oct 13, 2005 8.690 9.020 8.550 8.920 466,572 +0.16(+1.83%)
Oct 12, 2005 9.330 9.380 8.690 8.760 1,263,864 -0.64(-6.81%)
Oct 11, 2005 9.480 9.630 9.210 9.400 456,330 +0.01(+0.11%)
Oct 10, 2005 9.450 9.740 9.260 9.390 183,442 -0.11(-1.16%)
Oct 07, 2005 9.270 9.690 9.220 9.500 460,207 +0.25(+2.70%)
Oct 06, 2005 9.800 9.820 9.210 9.250 1,053,001 -0.58(-5.90%)
Oct 05, 2005 10.10 10.24 9.800 9.830 482,898 -0.27(-2.67%)
Oct 04, 2005 9.700 10.45 9.670 10.10 525,917 +0.40(+4.12%)
Oct 03, 2005 9.430 9.840 9.020 9.700 474,277 +0.21(+2.21%)
Sep 30, 2005 9.470 9.690 9.318 9.490 252,254 -0.04(-0.42%)
Sep 29, 2005 9.460 9.610 9.250 9.530 203,544 +0.11(+1.17%)
Sep 28, 2005 9.460 9.640 9.210 9.420 414,624 +0.05(+0.53%)
Sep 27, 2005 8.560 9.720 8.470 9.370 1,103,694 +0.87(+10.24%)
Sep 26, 2005 8.300 8.920 8.270 8.500 270,965 +0.24(+2.91%)
Sep 23, 2005 8.260 8.490 8.130 8.260 152,408 +0.02(+0.24%)
Sep 22, 2005 8.240 8.390 8.150 8.240 229,779 -0.04(-0.48%)
Sep 21, 2005 8.630 8.680 8.270 8.280 180,292 -0.39(-4.50%)
Sep 20, 2005 8.420 8.730 8.420 8.670 281,031 +0.23(+2.73%)
Sep 19, 2005 8.400 8.570 8.270 8.440 188,647 +0.09(+1.08%)
Sep 16, 2005 7.850 8.770 7.760 8.350 779,070 +0.58(+7.46%)
Sep 15, 2005 7.930 7.950 7.640 7.770 308,290 -0.24(-3.00%)
Sep 14, 2005 8.360 8.360 7.880 8.010 340,700 -0.35(-4.19%)
Sep 13, 2005 8.500 8.580 8.150 8.360 219,188 -0.19(-2.22%)
Sep 12, 2005 8.410 8.650 8.300 8.550 175,279 +0.14(+1.66%)
Sep 09, 2005 8.430 8.500 8.280 8.410 214,350 -0.08(-0.94%)
Sep 08, 2005 8.480 8.510 8.280 8.490 204,492 +0.10(+1.19%)
Sep 07, 2005 8.120 8.610 8.080 8.390 430,963 +0.34(+4.22%)
Sep 06, 2005 7.870 8.070 7.750 8.050 422,868 +0.27(+3.47%)
Sep 02, 2005 7.610 8.020 7.610 7.780 254,594 +0.14(+1.83%)
Sep 01, 2005 7.480 7.720 7.470 7.640 186,767 +0.17(+2.28%)
Aug 31, 2005 7.610 7.690 7.400 7.470 195,621 -0.14(-1.84%)
Aug 30, 2005 7.850 7.850 7.450 7.610 211,348 -0.22(-2.81%)
Aug 29, 2005 7.430 7.860 7.360 7.830 303,933 +0.34(+4.54%)
Aug 26, 2005 7.921 7.990 7.450 7.490 313,277 -0.49(-6.14%)
Aug 25, 2005 8.120 8.200 7.930 7.980 244,165 -0.20(-2.44%)
Aug 24, 2005 8.220 8.320 8.130 8.180 202,208 -0.12(-1.45%)
Aug 23, 2005 8.610 8.650 8.250 8.300 275,910 -0.32(-3.71%)
Aug 22, 2005 8.410 8.660 8.410 8.620 131,250 +0.17(+2.01%)
Aug 19, 2005 8.390 8.600 8.390 8.450 79,690 +0.05(+0.60%)
Aug 18, 2005 8.550 8.730 8.390 8.400 151,409 -0.07(-0.83%)
Aug 17, 2005 8.550 8.600 8.450 8.470 166,263 -0.15(-1.74%)
Aug 16, 2005 8.920 8.920 8.610 8.620 208,662 -0.27(-3.04%)
Aug 15, 2005 8.410 8.950 8.350 8.890 336,752 +0.48(+5.71%)
Aug 12, 2005 8.780 8.820 8.180 8.410 299,712 -0.41(-4.65%)
Aug 11, 2005 8.930 9.000 8.690 8.820 150,021 -0.09(-1.01%)
Aug 10, 2005 8.700 8.910 8.580 8.910 272,452 +0.23(+2.65%)
Aug 09, 2005 8.550 8.840 8.550 8.680 237,242 +0.11(+1.28%)
Aug 08, 2005 9.400 9.480 8.490 8.570 757,252 -0.84(-8.93%)
Aug 05, 2005 9.700 9.990 9.270 9.410 320,865 -0.34(-3.49%)
Aug 04, 2005 9.900 10.09 9.710 9.750 225,654 -0.20(-2.01%)
Aug 03, 2005 10.16 10.22 9.830 9.950 184,340 -0.22(-2.16%)
Aug 02, 2005 9.800 10.17 9.750 10.17 606,471 +0.31(+3.14%)
Aug 01, 2005 9.650 9.900 9.530 9.860 181,225 +0.22(+2.28%)
Jul 29, 2005 9.750 9.880 9.610 9.640 130,152 -0.11(-1.13%)
Jul 28, 2005 9.550 9.840 9.511 9.750 131,908 +0.20(+2.09%)
Jul 27, 2005 9.770 9.900 9.540 9.550 209,163 -0.22(-2.25%)
Jul 26, 2005 9.500 9.850 9.500 9.770 137,996 +0.25(+2.63%)
Jul 25, 2005 9.930 9.930 9.500 9.520 308,156 -0.41(-4.13%)
Jul 22, 2005 10.23 10.27 9.170 9.930 591,701 -0.34(-3.31%)
Jul 21, 2005 10.08 10.67 9.850 10.27 345,447 +0.05(+0.49%)
Jul 20, 2005 9.450 10.24 9.390 10.22 422,912 +0.73(+7.69%)
Jul 19, 2005 9.400 9.500 9.330 9.490 193,641 +0.09(+0.96%)
Jul 18, 2005 9.380 9.500 9.370 9.400 162,666 -0.11(-1.16%)
Jul 15, 2005 9.400 9.560 9.260 9.510 358,175 -0.01(-0.11%)
Jul 14, 2005 9.370 9.540 9.300 9.520 229,205 +0.22(+2.37%)
Jul 13, 2005 9.250 9.490 9.080 9.300 262,020 +0.04(+0.43%)
Jul 12, 2005 9.650 9.750 9.120 9.260 315,919 -0.37(-3.84%)
Jul 11, 2005 9.500 9.780 9.240 9.630 380,466 +0.13(+1.37%)
Jul 08, 2005 9.020 9.500 8.911 9.500 282,587 +0.52(+5.79%)
Jul 07, 2005 8.800 9.120 8.690 8.980 205,159 -0.13(-1.43%)
Jul 06, 2005 9.000 9.300 8.860 9.110 286,523 +0.07(+0.77%)
Jul 05, 2005 8.600 9.160 8.530 9.040 519,900 +0.42(+4.87%)
Jul 01, 2005 8.400 8.670 8.370 8.620 316,200 +0.23(+2.74%)
Jun 30, 2005 8.680 8.700 8.340 8.390 241,938 -0.25(-2.89%)
Jun 29, 2005 8.740 8.810 8.430 8.640 201,705 -0.11(-1.26%)
Jun 28, 2005 8.100 8.750 8.100 8.750 543,923 +0.51(+6.19%)
Jun 27, 2005 8.750 8.840 8.240 8.240 384,070 -0.56(-6.36%)
Jun 24, 2005 8.430 8.800 7.930 8.800 1,355,858 +0.36(+4.27%)
Jun 23, 2005 8.590 8.760 8.430 8.440 268,307 -0.17(-1.97%)
Jun 22, 2005 8.660 8.830 8.510 8.610 317,034 -0.07(-0.81%)
Jun 21, 2005 8.781 8.810 8.440 8.680 815,314 +0.04(+0.46%)
Jun 20, 2005 7.640 8.820 7.600 8.640 856,978 +0.99(+12.94%)
Jun 17, 2005 7.310 8.000 7.310 7.650 1,032,998 +0.36(+4.94%)
Jun 16, 2005 6.970 7.430 6.960 7.290 445,746 +0.36(+5.19%)
Jun 15, 2005 6.560 6.940 6.510 6.930 280,898 +0.33(+5.00%)
Jun 14, 2005 6.260 6.680 6.210 6.600 262,134 +0.38(+6.11%)
Jun 13, 2005 6.360 6.360 6.150 6.220 160,278 -0.14(-2.20%)
Jun 10, 2005 6.220 6.390 6.200 6.360 129,939 +0.16(+2.58%)
Jun 09, 2005 6.150 6.340 6.090 6.200 250,867 +0.05(+0.81%)
Jun 08, 2005 6.310 6.310 6.140 6.150 237,680 -0.10(-1.60%)
Jun 07, 2005 6.260 6.500 6.150 6.250 241,499 +0.01(+0.16%)
Jun 06, 2005 6.160 6.370 6.130 6.240 220,001 +0.08(+1.30%)
Jun 03, 2005 6.330 6.420 6.140 6.160 256,067 -0.24(-3.75%)
Jun 02, 2005 6.400 6.500 6.170 6.400 244,340 -0.01(-0.16%)
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.