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

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 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 (%)
Dec 30, 2016 112.68 112.68 112.68 0 -0.90(-0.79%)
Dec 29, 2016 112.74 114.36 110.82 113.58 179,566 +0.80(+0.71%)
Dec 28, 2016 113.70 114.30 112.53 112.78 160,174 -0.96(-0.84%)
Dec 27, 2016 112.37 113.95 112.05 113.74 195,803 +1.36(+1.21%)
Dec 23, 2016 112.38 112.38 112.38 0 +0.83(+0.74%)
Dec 22, 2016 113.30 113.30 110.37 111.55 343,636 -2.01(-1.77%)
Dec 21, 2016 112.77 114.73 112.77 113.56 350,667 +0.46(+0.41%)
Dec 20, 2016 116.50 117.69 112.12 113.10 720,434 -3.67(-3.14%)
Dec 19, 2016 117.54 118.36 116.33 116.77 450,405 -0.77(-0.66%)
Dec 16, 2016 118.65 119.44 117.31 117.54 584,686 -1.13(-0.95%)
Dec 15, 2016 119.02 120.79 118.18 118.67 290,545 -0.53(-0.44%)
Dec 14, 2016 118.23 120.36 118.02 119.20 383,777 +0.54(+0.46%)
Dec 13, 2016 119.61 120.89 118.04 118.66 385,445 -0.40(-0.34%)
Dec 12, 2016 116.40 119.15 115.60 119.06 436,025 +2.14(+1.83%)
Dec 09, 2016 118.76 118.76 116.42 116.92 322,991 -1.16(-0.98%)
Dec 08, 2016 116.82 118.79 115.25 118.08 446,347 +1.43(+1.23%)
Dec 07, 2016 114.07 117.94 111.79 116.65 710,069 +3.71(+3.28%)
Dec 06, 2016 109.62 114.68 109.53 112.94 781,083 +2.99(+2.72%)
Dec 05, 2016 109.26 110.82 108.82 109.95 264,961 +1.08(+0.99%)
Dec 02, 2016 107.03 109.83 106.80 108.87 460,155 +1.48(+1.38%)
Dec 01, 2016 112.08 112.96 106.59 107.39 783,031 -4.85(-4.32%)
Nov 30, 2016 112.67 112.95 110.01 112.24 452,461 +0.15(+0.13%)
Nov 29, 2016 112.47 113.23 111.47 112.09 286,319 -0.13(-0.12%)
Nov 28, 2016 113.66 114.68 111.81 112.22 305,672 -1.45(-1.28%)
Nov 25, 2016 113.36 113.98 111.42 113.67 92,319 +0.82(+0.73%)
Nov 23, 2016 112.85 112.85 112.85 0 +1.83(+1.65%)
Nov 22, 2016 116.04 116.83 110.51 111.02 519,682 -4.79(-4.14%)
Nov 21, 2016 113.12 116.11 112.92 115.81 594,814 +2.40(+2.12%)
Nov 18, 2016 113.51 114.70 113.04 113.41 817,781 -0.19(-0.17%)
Nov 17, 2016 111.98 113.95 110.96 113.60 455,154 +2.05(+1.84%)
Nov 16, 2016 111.42 112.52 110.01 111.55 647,747 -0.04(-0.04%)
Nov 15, 2016 110.02 112.04 109.56 111.59 657,115 +1.58(+1.44%)
Nov 14, 2016 111.08 111.90 108.81 110.01 767,034 +0.00(+0.00%)
Nov 11, 2016 106.72 110.24 106.55 110.01 630,118 +2.76(+2.57%)
Nov 10, 2016 107.03 107.71 105.55 107.25 565,669 +1.23(+1.16%)
Nov 09, 2016 107.07 107.56 104.16 106.02 406,927 -1.89(-1.75%)
Nov 08, 2016 106.47 108.64 105.70 107.91 369,060 +0.57(+0.53%)
Nov 07, 2016 106.29 107.85 104.81 107.34 648,821 +2.64(+2.52%)
Nov 04, 2016 102.52 105.32 102.28 104.70 612,556 +2.19(+2.14%)
Nov 03, 2016 104.31 104.68 101.79 102.51 574,575 -1.66(-1.59%)
Nov 02, 2016 104.97 104.97 103.01 104.17 865,116 -1.58(-1.49%)
Nov 01, 2016 106.03 106.15 104.34 105.75 736,411 +0.76(+0.72%)
Oct 31, 2016 104.34 105.23 102.17 104.99 891,429 -0.14(-0.13%)
Oct 28, 2016 103.01 106.29 101.28 105.13 1,547,443 +1.81(+1.75%)
Oct 27, 2016 101.51 104.40 95.14 103.32 3,944,030 -8.21(-7.36%)
Oct 26, 2016 119.90 120.25 109.38 111.53 2,881,842 -10.44(-8.56%)
Oct 25, 2016 125.62 126.49 121.61 121.97 386,717 -3.64(-2.90%)
Oct 24, 2016 125.88 127.50 125.31 125.61 261,657 +0.76(+0.61%)
Oct 21, 2016 124.91 126.06 123.73 124.85 311,778 -0.42(-0.34%)
Oct 20, 2016 126.50 127.58 123.35 125.27 630,394 -2.60(-2.03%)
Oct 19, 2016 129.50 129.67 127.13 127.87 220,241 -1.20(-0.93%)
Oct 18, 2016 128.97 131.39 127.99 129.07 194,238 +1.12(+0.88%)
Oct 17, 2016 127.00 129.37 126.49 127.95 333,901 +0.89(+0.70%)
Oct 14, 2016 128.01 128.50 126.61 127.06 199,049 -0.65(-0.51%)
Oct 13, 2016 126.75 128.50 126.19 127.71 177,656 +0.37(+0.29%)
Oct 12, 2016 127.88 128.28 126.93 127.34 207,038 -0.24(-0.19%)
Oct 11, 2016 131.73 131.73 126.53 127.58 307,978 -4.16(-3.16%)
Oct 10, 2016 128.90 132.95 128.70 131.74 269,224 +3.27(+2.55%)
Oct 07, 2016 128.58 129.54 126.53 128.47 352,183 -0.03(-0.02%)
Oct 06, 2016 127.50 128.79 126.02 128.50 394,353 +1.05(+0.82%)
Oct 05, 2016 127.49 128.50 126.70 127.45 406,572 +0.08(+0.06%)
Oct 04, 2016 128.48 129.10 126.36 127.37 335,862 -0.43(-0.34%)
Oct 03, 2016 127.94 128.70 126.18 127.80 364,925 -0.78(-0.61%)
Sep 30, 2016 128.63 129.84 127.81 128.58 367,769 +0.16(+0.12%)
Sep 29, 2016 130.27 131.16 126.20 128.42 483,443 -1.47(-1.13%)
Sep 28, 2016 129.12 130.22 127.74 129.89 312,401 +0.70(+0.54%)
Sep 27, 2016 127.20 131.11 126.08 129.19 613,059 +2.47(+1.95%)
Sep 26, 2016 123.25 127.22 122.26 126.72 429,545 +3.19(+2.58%)
Sep 23, 2016 126.03 126.09 123.06 123.53 293,179 -2.84(-2.25%)
Sep 22, 2016 127.86 127.86 126.17 126.37 334,204 -0.53(-0.42%)
Sep 21, 2016 125.63 127.19 124.43 126.90 309,869 +1.80(+1.44%)
Sep 20, 2016 126.07 126.45 124.89 125.10 247,596 +0.00(+0.00%)
Sep 19, 2016 125.14 127.10 123.65 125.10 525,995 +0.17(+0.14%)
Sep 16, 2016 122.91 125.04 122.30 124.93 650,238 +1.76(+1.43%)
Sep 15, 2016 118.79 123.94 118.09 123.17 406,503 +4.65(+3.92%)
Sep 14, 2016 117.37 119.26 117.37 118.52 249,612 +1.14(+0.97%)
Sep 13, 2016 118.80 119.14 116.79 117.38 299,795 -1.96(-1.64%)
Sep 12, 2016 115.56 119.48 114.57 119.34 343,308 +2.97(+2.55%)
Sep 09, 2016 119.11 120.10 116.30 116.37 370,719 -3.50(-2.92%)
Sep 08, 2016 118.65 120.09 118.65 119.87 266,837 +0.83(+0.70%)
Sep 07, 2016 118.39 119.06 117.73 119.04 401,181 +1.06(+0.90%)
Sep 06, 2016 117.15 118.33 117.15 117.98 325,284 +0.55(+0.47%)
Sep 02, 2016 118.00 117.43 117.43 117.43 329,000 -0.20(-0.17%)
Sep 01, 2016 117.98 118.57 117.05 117.63 305,272 -0.31(-0.26%)
Aug 31, 2016 119.50 119.50 117.60 117.94 303,737 -1.40(-1.17%)
Aug 30, 2016 120.57 120.96 119.03 119.34 221,260 -1.37(-1.13%)
Aug 29, 2016 119.03 121.44 118.90 120.71 303,057 +1.95(+1.64%)
Aug 26, 2016 117.28 118.99 116.36 118.76 262,123 +1.82(+1.56%)
Aug 25, 2016 117.00 119.19 116.21 116.94 298,097 -0.46(-0.39%)
Aug 24, 2016 121.49 121.93 117.03 117.40 346,596 -3.67(-3.03%)
Aug 23, 2016 121.01 121.48 121.00 121.07 346,735 +0.40(+0.33%)
Aug 22, 2016 121.02 121.61 120.09 120.67 321,338 -0.76(-0.63%)
Aug 19, 2016 121.00 122.06 120.35 121.43 369,444 -0.09(-0.07%)
Aug 18, 2016 122.23 123.91 121.05 121.52 262,344 -0.24(-0.20%)
Aug 17, 2016 122.90 122.90 120.49 121.76 261,279 -0.70(-0.57%)
Aug 16, 2016 122.80 123.26 121.83 122.46 250,529 -0.93(-0.75%)
Aug 15, 2016 123.81 124.43 123.22 123.39 314,061 -0.30(-0.24%)
Aug 12, 2016 123.81 123.96 122.24 123.69 233,100 -0.40(-0.32%)
Aug 11, 2016 123.28 124.72 122.99 124.09 389,947 +0.63(+0.51%)
Aug 10, 2016 123.70 124.26 121.46 123.46 364,500 +0.13(+0.11%)
Aug 09, 2016 120.81 124.06 120.81 123.33 619,672 +3.07(+2.55%)
Aug 08, 2016 120.00 120.31 118.33 120.26 365,510 +0.01(+0.01%)
Aug 05, 2016 121.62 122.98 120.00 120.25 476,817 -1.16(-0.96%)
Aug 04, 2016 118.73 121.57 118.46 121.41 549,692 +2.83(+2.39%)
Aug 03, 2016 119.05 119.85 118.32 118.58 371,965 -0.33(-0.28%)
Aug 02, 2016 119.50 119.90 117.50 118.91 586,770 -0.59(-0.49%)
Aug 01, 2016 118.12 119.55 118.12 119.50 561,785 +1.53(+1.30%)
Jul 29, 2016 115.24 119.93 115.24 117.97 880,073 +2.94(+2.56%)
Jul 28, 2016 116.00 116.00 112.05 115.03 828,104 -0.94(-0.81%)
Jul 27, 2016 114.93 116.45 114.12 115.97 928,820 +1.70(+1.49%)
Jul 26, 2016 114.20 114.96 114.05 114.27 841,357 -0.35(-0.31%)
Jul 25, 2016 116.35 116.41 114.26 114.62 756,719 -1.63(-1.40%)
Jul 22, 2016 116.07 116.47 115.07 116.25 435,028 +0.24(+0.21%)
Jul 21, 2016 118.45 118.89 115.31 116.01 463,432 -2.23(-1.89%)
Jul 20, 2016 117.28 119.90 117.25 118.24 574,503 +1.65(+1.42%)
Jul 19, 2016 117.32 118.88 116.16 116.59 391,182 -0.88(-0.75%)
Jul 18, 2016 117.91 118.26 116.66 117.47 343,322 +0.33(+0.28%)
Jul 15, 2016 117.92 118.55 116.60 117.14 311,525 -0.64(-0.54%)
Jul 14, 2016 118.39 118.69 116.94 117.78 480,559 +0.28(+0.23%)
Jul 13, 2016 118.53 119.72 116.82 117.50 637,344 -0.26(-0.22%)
Jul 12, 2016 116.17 118.21 116.00 117.76 803,751 +1.82(+1.57%)
Jul 11, 2016 115.00 116.71 114.63 115.94 795,738 +1.79(+1.57%)
Jul 08, 2016 114.08 115.89 112.86 114.15 645,893 +0.62(+0.55%)
Jul 07, 2016 111.96 114.50 111.14 113.53 592,422 +3.70(+3.37%)
Jul 05, 2016 109.91 110.78 108.77 109.83 531,802 -0.34(-0.31%)
Jul 01, 2016 109.71 110.17 110.17 110.17 355,200 +0.88(+0.81%)
Jun 30, 2016 109.21 109.66 108.11 109.29 719,336 +1.13(+1.04%)
Jun 29, 2016 105.98 108.48 105.66 108.16 791,818 +3.07(+2.92%)
Jun 28, 2016 101.94 105.35 101.25 105.09 667,003 +3.86(+3.81%)
Jun 27, 2016 99.57 101.45 99.01 101.23 1,046,022 +0.86(+0.86%)
Jun 24, 2016 99.00 103.97 98.01 100.37 4,664,903 -3.88(-3.72%)
Jun 23, 2016 102.69 104.27 101.52 104.25 558,205 +2.55(+2.51%)
Jun 22, 2016 101.49 103.11 101.04 101.70 394,987 -0.06(-0.06%)
Jun 21, 2016 101.57 103.14 100.51 101.76 466,838 +0.04(+0.04%)
Jun 20, 2016 100.00 102.84 99.61 101.72 625,658 +2.49(+2.51%)
Jun 17, 2016 100.33 100.46 98.07 99.23 801,782 -1.49(-1.48%)
Jun 16, 2016 102.56 103.00 99.40 100.72 566,016 -2.37(-2.30%)
Jun 15, 2016 102.34 103.42 101.62 103.09 456,650 +1.06(+1.04%)
Jun 14, 2016 101.56 102.45 100.91 102.03 294,545 +0.26(+0.26%)
Jun 13, 2016 101.93 103.48 101.59 101.77 419,680 -0.76(-0.74%)
Jun 10, 2016 103.31 103.64 101.93 102.53 343,461 -1.78(-1.71%)
Jun 09, 2016 104.23 104.92 103.25 104.31 381,989 -0.06(-0.06%)
Jun 08, 2016 104.54 104.91 104.13 104.37 415,374 +0.06(+0.06%)
Jun 07, 2016 101.92 104.95 101.63 104.31 588,009 +2.42(+2.38%)
Jun 06, 2016 101.64 102.14 100.76 101.89 338,429 +0.08(+0.08%)
Jun 03, 2016 101.75 102.13 100.90 101.81 495,950 -0.06(-0.06%)
Jun 02, 2016 101.50 101.97 100.83 101.87 381,604 +0.29(+0.29%)
Jun 01, 2016 98.98 102.03 98.69 101.58 401,234 +2.27(+2.29%)
May 31, 2016 99.22 100.71 98.83 99.31 466,566 -0.43(-0.43%)
May 27, 2016 98.81 99.74 99.74 99.74 321,200 +0.94(+0.95%)
May 26, 2016 99.43 99.61 98.51 98.80 289,295 -0.14(-0.14%)
May 25, 2016 99.81 99.95 98.80 98.94 403,460 -0.68(-0.68%)
May 24, 2016 97.60 99.82 97.40 99.62 428,793 +2.63(+2.71%)
May 23, 2016 96.88 97.53 95.81 96.99 326,738 -0.29(-0.30%)
May 20, 2016 96.00 97.32 94.81 97.28 390,928 +1.92(+2.01%)
May 19, 2016 94.32 96.09 93.11 95.36 446,810 +0.30(+0.32%)
May 18, 2016 93.75 95.35 92.03 95.06 539,103 +0.93(+0.99%)
May 17, 2016 95.69 96.42 93.49 94.13 478,809 -2.29(-2.38%)
May 16, 2016 94.44 97.22 93.28 96.42 466,820 +2.34(+2.49%)
May 13, 2016 94.00 95.39 93.52 94.08 298,425 -0.19(-0.20%)
May 12, 2016 96.18 96.64 92.85 94.27 420,137 -1.83(-1.90%)
May 11, 2016 96.28 97.80 96.00 96.10 413,678 -0.65(-0.67%)
May 10, 2016 97.10 97.84 95.50 96.75 478,477 +0.34(+0.35%)
May 09, 2016 94.58 96.86 93.92 96.41 408,650 +1.47(+1.55%)
May 06, 2016 93.82 95.95 93.00 94.94 503,750 +0.17(+0.18%)
May 05, 2016 94.88 96.29 93.45 94.77 609,721 -0.12(-0.13%)
May 04, 2016 98.92 99.35 94.41 94.89 802,133 -4.01(-4.05%)
May 03, 2016 101.06 101.40 96.39 98.90 1,641,109 -0.36(-0.36%)
May 02, 2016 97.61 100.77 97.61 99.26 898,845 +2.12(+2.18%)
Apr 29, 2016 99.38 100.00 95.93 97.14 922,343 -2.80(-2.80%)
Apr 28, 2016 99.50 102.43 98.60 99.94 561,661 -2.11(-2.07%)
Apr 27, 2016 101.73 102.41 100.55 102.05 263,317 +0.02(+0.02%)
Apr 26, 2016 102.37 102.57 100.84 102.03 333,851 -0.27(-0.26%)
Apr 25, 2016 101.50 102.34 101.07 102.30 315,502 +0.47(+0.46%)
Apr 22, 2016 100.64 103.12 100.64 101.83 410,577 -0.29(-0.28%)
Apr 21, 2016 101.38 102.78 101.01 102.12 386,643 +0.48(+0.47%)
Apr 20, 2016 100.77 102.62 100.30 101.64 595,801 +1.26(+1.26%)
Apr 19, 2016 101.77 103.17 100.04 100.38 824,959 -0.79(-0.78%)
Apr 18, 2016 97.66 101.39 97.63 101.17 625,245 +2.95(+3.00%)
Apr 15, 2016 96.86 98.40 95.81 98.22 509,032 +0.85(+0.87%)
Apr 14, 2016 98.75 98.92 97.00 97.37 397,045 -1.20(-1.22%)
Apr 13, 2016 96.63 98.98 95.91 98.57 526,107 +2.39(+2.48%)
Apr 12, 2016 95.02 96.41 94.86 96.18 625,193 +1.08(+1.14%)
Apr 11, 2016 96.45 96.74 94.89 95.10 386,370 -1.15(-1.19%)
Apr 08, 2016 99.00 99.00 93.90 96.25 634,208 +0.61(+0.64%)
Apr 07, 2016 96.97 97.01 94.54 95.64 579,090 -1.58(-1.63%)
Apr 06, 2016 94.92 97.76 94.28 97.22 687,967 +2.08(+2.19%)
Apr 05, 2016 95.06 96.00 94.03 95.14 561,897 -0.56(-0.59%)
Apr 04, 2016 96.64 97.49 95.49 95.70 508,690 -0.88(-0.91%)
Apr 01, 2016 94.62 97.00 93.74 96.58 638,482 +1.77(+1.87%)
Mar 31, 2016 92.79 95.21 92.05 94.81 750,258 +1.78(+1.91%)
Mar 30, 2016 93.74 94.21 92.93 93.03 890,026 -0.08(-0.09%)
Mar 29, 2016 89.99 93.17 89.74 93.11 6,388,076 +2.63(+2.91%)
Mar 28, 2016 91.36 92.48 90.27 90.48 859,829 -0.12(-0.13%)
Mar 24, 2016 90.70 90.60 90.60 90.60 356,500 -0.94(-1.03%)
Mar 23, 2016 93.20 93.79 91.51 91.54 470,236 -1.96(-2.10%)
Mar 22, 2016 88.40 93.67 87.87 93.50 824,631 +4.62(+5.20%)
Mar 21, 2016 87.11 89.39 87.11 88.88 340,536 +1.35(+1.54%)
Mar 18, 2016 86.00 88.65 85.68 87.53 414,956 +1.96(+2.29%)
Mar 17, 2016 85.60 86.15 83.36 85.57 426,480 -0.10(-0.12%)
Mar 16, 2016 86.88 87.83 84.62 85.67 242,540 -1.67(-1.91%)
Mar 15, 2016 88.03 88.67 88.03 87.34 406,672 -0.87(-0.99%)
Mar 14, 2016 87.20 88.57 86.84 88.21 284,789 +0.55(+0.63%)
Mar 11, 2016 86.70 87.82 85.36 87.66 446,083 +1.68(+1.95%)
Mar 10, 2016 87.97 88.98 85.80 85.98 597,752 -1.42(-1.62%)
Mar 09, 2016 84.55 87.90 84.17 87.40 640,795 +3.15(+3.74%)
Mar 08, 2016 84.86 86.13 83.90 84.25 372,929 -0.93(-1.09%)
Mar 07, 2016 84.09 85.74 82.86 85.18 370,497 +1.18(+1.40%)
Mar 04, 2016 82.71 84.96 81.76 84.00 496,560 +0.94(+1.13%)
Mar 03, 2016 82.04 83.18 81.38 83.06 338,133 +0.85(+1.03%)
Mar 02, 2016 84.15 84.15 81.79 82.21 475,512 -1.78(-2.12%)
Mar 01, 2016 80.75 84.18 79.62 83.99 602,284 +3.98(+4.97%)
Feb 29, 2016 80.40 81.33 79.87 80.01 542,251 -0.64(-0.79%)
Feb 26, 2016 82.33 82.55 80.35 80.65 460,043 -1.35(-1.65%)
Feb 25, 2016 81.20 82.38 81.00 82.00 533,835 +1.11(+1.37%)
Feb 24, 2016 80.54 81.42 79.23 80.89 970,683 -1.18(-1.44%)
Feb 23, 2016 82.52 83.73 81.59 82.07 406,973 -0.38(-0.46%)
Feb 22, 2016 81.89 82.99 80.50 82.45 389,863 +1.13(+1.39%)
Feb 19, 2016 79.10 81.68 78.46 81.32 423,619 +1.81(+2.28%)
Feb 18, 2016 77.77 80.41 77.77 79.51 913,807 +2.06(+2.66%)
Feb 17, 2016 78.68 79.98 77.00 77.45 697,012 -0.91(-1.16%)
Feb 16, 2016 74.00 78.78 73.72 78.36 711,196 +5.33(+7.30%)
Feb 12, 2016 73.44 73.03 73.03 73.03 860,900 +0.26(+0.36%)
Feb 11, 2016 70.84 73.22 69.14 72.77 611,509 +0.39(+0.54%)
Feb 10, 2016 71.98 73.98 71.55 72.38 582,895 +1.38(+1.94%)
Feb 09, 2016 70.50 72.94 68.60 71.00 879,895 -0.16(-0.22%)
Feb 08, 2016 80.59 81.38 67.81 71.16 2,753,022 -10.37(-12.72%)
Feb 05, 2016 92.00 92.50 81.09 81.53 1,516,582 -10.47(-11.38%)
Feb 04, 2016 89.52 92.57 87.26 92.00 2,240,746 +7.19(+8.48%)
Feb 03, 2016 84.89 87.00 83.73 84.81 974,208 +0.33(+0.39%)
Feb 02, 2016 84.87 85.25 83.74 84.48 405,270 -0.98(-1.15%)
Feb 01, 2016 84.13 86.12 82.01 85.46 389,845 +0.13(+0.15%)
Jan 29, 2016 81.96 85.49 81.34 85.33 608,453 +3.56(+4.35%)
Jan 28, 2016 83.79 84.75 80.22 81.77 515,874 -1.58(-1.90%)
Jan 27, 2016 86.53 87.10 83.02 83.35 419,775 -3.27(-3.78%)
Jan 26, 2016 89.52 90.23 85.98 86.62 588,769 -2.67(-2.99%)
Jan 25, 2016 86.66 90.46 86.52 89.29 662,966 +2.61(+3.01%)
Jan 22, 2016 84.23 86.76 83.63 86.68 563,427 +3.74(+4.51%)
Jan 21, 2016 83.42 84.00 81.46 82.94 606,338 -0.23(-0.28%)
Jan 20, 2016 84.75 84.78 79.19 83.17 942,365 -3.08(-3.57%)
Jan 19, 2016 88.60 88.96 84.28 86.25 426,110 -1.16(-1.33%)
Jan 15, 2016 85.16 87.41 87.41 87.41 604,800 -0.47(-0.53%)
Jan 14, 2016 86.10 88.41 83.21 87.88 578,508 +2.07(+2.41%)
Jan 13, 2016 88.96 90.71 85.52 85.81 543,523 -2.51(-2.84%)
Jan 12, 2016 87.56 90.82 86.28 88.32 993,958 +3.32(+3.91%)
Jan 11, 2016 85.13 86.46 83.02 85.00 654,870 +0.42(+0.50%)
Jan 08, 2016 82.66 85.71 82.66 84.58 643,855 +2.66(+3.25%)
Jan 07, 2016 83.71 84.88 81.92 81.92 565,316 -3.38(-3.96%)
Jan 06, 2016 84.01 87.13 83.75 85.30 607,106 +0.30(+0.35%)
Jan 05, 2016 85.20 87.30 83.74 85.00 469,566 -0.24(-0.28%)
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.