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

Regeneron Pharmaceuticals (NQ: REGN )

937.61 +34.13 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 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 (%)
Jan 31, 2017 344.05 360.00 343.50 359.29 1,052,783 +14.79(+4.29%)
Jan 30, 2017 344.89 347.04 342.16 344.50 668,389 -2.00(-0.58%)
Jan 27, 2017 342.34 349.97 340.96 346.50 620,605 +5.75(+1.69%)
Jan 26, 2017 348.74 352.88 340.09 340.75 1,312,183 -8.18(-2.34%)
Jan 25, 2017 350.00 350.75 344.90 348.93 936,665 +0.97(+0.28%)
Jan 24, 2017 355.04 356.44 347.00 347.96 905,380 -6.40(-1.81%)
Jan 23, 2017 361.97 363.59 354.17 354.36 899,585 -8.20(-2.26%)
Jan 20, 2017 365.67 369.75 362.07 362.56 781,954 -0.85(-0.23%)
Jan 19, 2017 363.20 366.30 359.97 363.41 586,322 +0.46(+0.13%)
Jan 18, 2017 363.70 365.95 358.93 362.95 473,967 -0.29(-0.08%)
Jan 17, 2017 367.65 369.97 359.73 363.24 879,136 -4.92(-1.34%)
Jan 13, 2017 368.16 368.16 368.16 0 +3.72(+1.02%)
Jan 12, 2017 362.00 367.37 358.50 364.44 663,695 -0.03(-0.01%)
Jan 11, 2017 371.84 379.95 361.66 364.47 1,655,955 -8.53(-2.29%)
Jan 10, 2017 356.00 375.94 355.20 373.00 1,787,453 +17.94(+5.05%)
Jan 09, 2017 359.21 360.39 349.24 355.06 1,885,424 -3.62(-1.01%)
Jan 06, 2017 360.48 361.93 354.00 358.68 3,255,348 -22.24(-5.84%)
Jan 05, 2017 381.15 385.72 380.22 380.92 628,243 -2.19(-0.57%)
Jan 04, 2017 374.87 389.22 373.85 383.11 781,487 +3.41(+0.90%)
Jan 03, 2017 370.84 384.94 368.44 379.70 1,064,027 +12.61(+3.44%)
Dec 30, 2016 367.09 367.09 367.09 0 -6.63(-1.77%)
Dec 29, 2016 378.41 379.47 372.79 373.72 383,895 -5.03(-1.33%)
Dec 28, 2016 387.88 387.88 376.41 378.75 545,481 -7.20(-1.87%)
Dec 27, 2016 383.91 391.49 382.12 385.95 790,907 +4.17(+1.09%)
Dec 23, 2016 381.78 381.78 381.78 0 +9.40(+2.52%)
Dec 22, 2016 365.88 372.50 361.95 372.38 668,486 +7.32(+2.01%)
Dec 21, 2016 370.16 372.44 364.48 365.06 559,224 -5.96(-1.61%)
Dec 20, 2016 378.27 378.27 368.86 371.02 747,230 -0.73(-0.20%)
Dec 19, 2016 379.82 383.28 371.27 371.75 794,387 -7.10(-1.87%)
Dec 16, 2016 379.40 386.56 377.28 378.85 1,054,842 +0.84(+0.22%)
Dec 15, 2016 381.09 384.19 375.98 378.01 543,120 -3.49(-0.91%)
Dec 14, 2016 382.25 386.00 376.40 381.50 868,811 -0.50(-0.13%)
Dec 13, 2016 386.50 392.46 378.44 382.00 985,246 -5.10(-1.32%)
Dec 12, 2016 391.99 396.68 387.00 387.10 1,529,150 +14.27(+3.83%)
Dec 09, 2016 371.13 379.50 369.77 372.83 1,290,897 +3.68(+1.00%)
Dec 08, 2016 361.80 370.49 359.50 369.15 972,970 +7.14(+1.97%)
Dec 07, 2016 365.28 366.57 348.82 362.01 1,681,153 -6.94(-1.88%)
Dec 06, 2016 371.59 371.76 365.32 368.95 725,388 -0.87(-0.24%)
Dec 05, 2016 375.10 377.89 369.10 369.82 661,738 -2.89(-0.78%)
Dec 02, 2016 375.85 378.50 371.32 372.71 723,571 -2.85(-0.76%)
Dec 01, 2016 379.48 381.97 374.42 375.56 824,192 -3.68(-0.97%)
Nov 30, 2016 387.18 388.29 377.15 379.24 965,441 -8.02(-2.07%)
Nov 29, 2016 391.77 394.49 386.54 387.26 752,159 -3.12(-0.80%)
Nov 28, 2016 397.11 398.32 389.45 390.38 717,348 -7.78(-1.95%)
Nov 25, 2016 402.34 402.34 394.50 398.16 282,742 -4.25(-1.06%)
Nov 23, 2016 402.41 402.41 402.41 0 +3.44(+0.86%)
Nov 22, 2016 406.25 407.93 395.27 398.97 918,554 -6.51(-1.61%)
Nov 21, 2016 398.98 410.00 398.36 405.48 922,694 +8.00(+2.01%)
Nov 18, 2016 403.54 410.64 397.02 397.48 1,413,411 -7.08(-1.75%)
Nov 17, 2016 406.14 410.11 398.02 404.56 1,493,364 -15.52(-3.69%)
Nov 16, 2016 428.00 430.92 419.94 420.08 815,499 -8.57(-2.00%)
Nov 15, 2016 443.52 449.00 428.12 428.65 1,118,813 -15.87(-3.57%)
Nov 14, 2016 421.22 452.96 418.85 444.52 1,557,103 +24.73(+5.89%)
Nov 11, 2016 418.42 421.72 411.14 419.79 822,904 -3.21(-0.76%)
Nov 10, 2016 422.02 431.26 419.49 423.00 1,430,422 +4.58(+1.09%)
Nov 09, 2016 385.35 420.46 383.50 418.42 3,047,795 +50.65(+13.77%)
Nov 08, 2016 362.95 374.13 361.45 367.77 1,302,265 +2.38(+0.65%)
Nov 07, 2016 347.48 366.84 344.19 365.39 1,347,329 +24.00(+7.03%)
Nov 04, 2016 325.62 351.75 325.35 341.39 1,885,091 +5.38(+1.60%)
Nov 03, 2016 343.51 346.43 331.95 336.01 1,203,021 -7.65(-2.23%)
Nov 02, 2016 346.65 346.65 341.57 343.66 722,572 -2.89(-0.83%)
Nov 01, 2016 345.52 352.31 340.80 346.55 974,160 +1.53(+0.44%)
Oct 31, 2016 357.21 358.55 344.85 345.02 921,485 -10.81(-3.04%)
Oct 28, 2016 363.58 364.12 348.49 355.83 1,060,623 -9.52(-2.61%)
Oct 27, 2016 365.34 370.00 362.75 365.35 503,894 +2.27(+0.63%)
Oct 26, 2016 367.63 367.90 360.07 363.08 484,040 -3.85(-1.05%)
Oct 25, 2016 362.50 367.77 358.20 366.93 509,344 +4.68(+1.29%)
Oct 24, 2016 364.51 367.12 358.76 362.25 513,788 -1.28(-0.35%)
Oct 21, 2016 370.36 371.25 361.67 363.53 521,980 -7.71(-2.08%)
Oct 20, 2016 368.92 373.96 368.30 371.24 346,406 +2.88(+0.78%)
Oct 19, 2016 372.62 374.58 368.07 368.36 400,030 -3.17(-0.85%)
Oct 18, 2016 366.42 372.85 366.07 371.53 414,016 +4.80(+1.31%)
Oct 17, 2016 367.80 371.50 364.50 366.73 498,012 -4.95(-1.33%)
Oct 14, 2016 378.40 379.10 370.66 371.68 590,366 -4.11(-1.09%)
Oct 13, 2016 369.61 379.96 369.02 375.79 532,407 +2.32(+0.62%)
Oct 12, 2016 387.54 388.80 372.02 373.47 856,219 -12.58(-3.26%)
Oct 11, 2016 391.51 394.69 382.18 386.05 807,968 -7.81(-1.98%)
Oct 10, 2016 392.29 396.00 388.84 393.86 732,014 +3.80(+0.97%)
Oct 07, 2016 390.33 390.98 385.50 390.06 517,011 +1.46(+0.38%)
Oct 06, 2016 391.39 393.00 386.59 388.60 596,697 -4.00(-1.02%)
Oct 05, 2016 398.94 401.45 391.39 392.60 769,297 -4.60(-1.16%)
Oct 04, 2016 403.82 406.00 394.55 397.20 558,306 -5.62(-1.40%)
Oct 03, 2016 402.02 407.79 398.15 402.82 592,179 +0.80(+0.20%)
Sep 30, 2016 396.44 404.98 390.56 402.02 1,110,488 -4.34(-1.07%)
Sep 29, 2016 419.05 421.77 404.60 406.36 592,653 -12.74(-3.04%)
Sep 28, 2016 421.88 424.35 418.22 419.10 777,981 -2.35(-0.56%)
Sep 27, 2016 405.12 421.95 402.37 421.45 962,820 +17.33(+4.29%)
Sep 26, 2016 410.00 410.00 401.10 404.12 658,631 -6.27(-1.53%)
Sep 23, 2016 405.57 413.62 405.57 410.39 689,342 +2.38(+0.58%)
Sep 22, 2016 408.79 408.95 402.02 408.01 621,477 +1.49(+0.37%)
Sep 21, 2016 407.44 410.39 398.58 406.52 751,396 +0.28(+0.07%)
Sep 20, 2016 406.47 407.29 400.23 406.24 626,928 +3.41(+0.85%)
Sep 19, 2016 409.86 411.05 401.45 402.83 580,911 -5.80(-1.42%)
Sep 16, 2016 403.75 411.00 400.37 408.63 1,311,812 +5.88(+1.46%)
Sep 15, 2016 396.56 404.98 394.87 402.75 809,803 +5.19(+1.31%)
Sep 14, 2016 391.70 401.49 391.70 397.56 659,673 +6.57(+1.68%)
Sep 13, 2016 394.34 396.18 387.00 390.99 768,156 -8.52(-2.13%)
Sep 12, 2016 384.30 399.57 384.27 399.51 756,765 +15.08(+3.92%)
Sep 09, 2016 398.00 399.83 384.01 384.43 929,193 -17.40(-4.33%)
Sep 08, 2016 398.28 404.00 396.63 401.83 672,587 +1.94(+0.49%)
Sep 07, 2016 397.72 401.76 395.65 399.89 820,022 +1.58(+0.40%)
Sep 06, 2016 390.94 401.40 390.15 398.31 1,167,004 +9.67(+2.49%)
Sep 02, 2016 393.25 388.64 388.64 388.64 743,400 -4.76(-1.21%)
Sep 01, 2016 394.75 394.75 390.50 393.40 479,344 +0.85(+0.22%)
Aug 31, 2016 396.01 397.26 390.01 392.55 568,911 -2.67(-0.68%)
Aug 30, 2016 398.38 402.36 394.42 395.22 526,904 -4.16(-1.04%)
Aug 29, 2016 405.15 405.99 396.58 399.38 554,725 -3.59(-0.89%)
Aug 26, 2016 400.00 407.04 396.21 402.97 664,326 +2.72(+0.68%)
Aug 25, 2016 404.97 410.88 392.49 400.25 830,464 -5.00(-1.23%)
Aug 24, 2016 419.61 424.95 403.50 405.25 605,127 -15.36(-3.65%)
Aug 23, 2016 420.15 425.00 418.36 420.61 452,160 +1.96(+0.47%)
Aug 22, 2016 406.81 422.47 405.10 418.65 907,535 +14.35(+3.55%)
Aug 19, 2016 409.34 410.50 403.58 404.30 701,864 -6.57(-1.60%)
Aug 18, 2016 412.55 413.33 407.50 410.87 641,759 -0.81(-0.20%)
Aug 17, 2016 415.25 415.82 409.00 411.68 460,727 -1.96(-0.47%)
Aug 16, 2016 422.16 422.16 413.00 413.64 529,884 -9.23(-2.18%)
Aug 15, 2016 422.75 425.92 422.25 422.87 368,836 +1.33(+0.32%)
Aug 12, 2016 419.65 422.36 415.00 421.54 296,555 +0.19(+0.05%)
Aug 11, 2016 416.02 423.44 415.02 421.35 372,626 +5.87(+1.41%)
Aug 10, 2016 418.99 419.53 412.50 415.48 468,527 -3.76(-0.90%)
Aug 09, 2016 420.22 423.22 417.75 419.24 491,094 -1.80(-0.43%)
Aug 08, 2016 422.43 429.06 418.36 421.04 828,599 -1.96(-0.46%)
Aug 05, 2016 430.35 433.40 422.00 423.00 1,111,549 -10.40(-2.40%)
Aug 04, 2016 443.29 443.99 417.50 433.40 2,026,865 -7.97(-1.81%)
Aug 03, 2016 434.70 442.29 433.56 441.37 1,102,469 +6.47(+1.49%)
Aug 02, 2016 435.27 437.85 427.09 434.90 1,250,905 +0.90(+0.21%)
Aug 01, 2016 425.09 439.00 424.01 434.00 1,405,710 +8.88(+2.09%)
Jul 29, 2016 411.33 425.88 409.99 425.12 1,370,477 +14.08(+3.43%)
Jul 28, 2016 413.81 413.97 405.54 411.04 623,765 -4.05(-0.98%)
Jul 27, 2016 399.64 416.00 399.00 415.09 1,001,943 +16.82(+4.22%)
Jul 26, 2016 393.00 398.65 390.01 398.27 593,704 +3.37(+0.85%)
Jul 25, 2016 391.03 395.12 387.55 394.90 386,898 +3.56(+0.91%)
Jul 22, 2016 391.40 392.60 387.43 391.34 477,812 +1.82(+0.47%)
Jul 21, 2016 386.25 395.42 385.62 389.52 782,626 +4.82(+1.25%)
Jul 20, 2016 377.48 386.97 375.44 384.70 631,344 +7.55(+2.00%)
Jul 19, 2016 381.53 382.95 374.14 377.15 605,691 -4.39(-1.15%)
Jul 18, 2016 374.80 382.39 370.92 381.54 763,616 +7.73(+2.07%)
Jul 15, 2016 367.88 375.20 363.45 373.81 1,242,475 +8.54(+2.34%)
Jul 14, 2016 367.02 367.02 360.06 365.27 743,864 +0.77(+0.21%)
Jul 13, 2016 370.45 370.73 364.36 364.50 624,313 -4.25(-1.15%)
Jul 12, 2016 377.00 379.45 368.38 368.75 741,481 -6.99(-1.86%)
Jul 11, 2016 380.54 381.47 375.49 375.74 581,838 -2.61(-0.69%)
Jul 08, 2016 372.60 378.85 371.45 378.35 692,888 +6.90(+1.86%)
Jul 07, 2016 370.87 372.29 364.07 371.45 976,205 +11.84(+3.29%)
Jul 05, 2016 362.25 363.18 355.50 359.61 652,538 +1.11(+0.31%)
Jul 01, 2016 349.00 358.50 358.50 358.50 777,100 +9.27(+2.65%)
Jun 30, 2016 349.55 350.24 344.75 349.23 780,984 +1.37(+0.39%)
Jun 29, 2016 343.28 351.20 342.42 347.86 1,081,133 +8.08(+2.38%)
Jun 28, 2016 334.47 340.43 332.97 339.78 806,018 +8.73(+2.64%)
Jun 27, 2016 335.84 341.74 329.09 331.05 1,476,980 -8.43(-2.48%)
Jun 24, 2016 341.70 350.09 338.69 339.48 1,288,269 -17.66(-4.94%)
Jun 23, 2016 355.59 358.77 352.23 357.14 701,140 +5.22(+1.48%)
Jun 22, 2016 347.44 362.00 341.00 351.92 1,797,883 +6.78(+1.96%)
Jun 21, 2016 354.00 354.00 342.75 345.14 1,183,507 -7.52(-2.13%)
Jun 20, 2016 359.52 362.98 352.05 352.66 783,777 -1.55(-0.44%)
Jun 17, 2016 367.31 369.87 354.00 354.21 1,164,253 -12.31(-3.36%)
Jun 16, 2016 365.80 368.62 362.92 366.52 543,026 -1.39(-0.38%)
Jun 15, 2016 368.71 376.32 366.49 367.91 674,968 +1.42(+0.39%)
Jun 14, 2016 366.39 371.45 359.23 366.49 1,020,035 -0.74(-0.20%)
Jun 13, 2016 371.71 375.38 366.97 367.23 855,728 -4.80(-1.29%)
Jun 10, 2016 379.04 379.75 369.60 372.03 891,097 -9.05(-2.37%)
Jun 09, 2016 386.41 392.63 381.08 381.08 660,408 -7.89(-2.03%)
Jun 08, 2016 394.47 394.81 383.98 388.97 844,335 -5.50(-1.39%)
Jun 07, 2016 400.90 402.39 394.12 394.47 664,360 -9.42(-2.33%)
Jun 06, 2016 401.75 404.54 396.71 403.89 594,625 +3.14(+0.78%)
Jun 03, 2016 405.83 407.00 393.21 400.75 1,152,972 -6.38(-1.57%)
Jun 02, 2016 405.35 407.57 400.31 407.13 714,191 +2.82(+0.70%)
Jun 01, 2016 398.75 408.35 395.14 404.31 875,425 +5.38(+1.35%)
May 31, 2016 398.36 400.47 395.00 398.93 1,017,432 +2.71(+0.68%)
May 27, 2016 398.49 396.22 396.22 396.22 547,900 +2.68(+0.68%)
May 26, 2016 393.49 394.90 388.08 393.54 733,390 -0.95(-0.24%)
May 25, 2016 399.95 400.99 392.91 394.49 960,065 -3.21(-0.81%)
May 24, 2016 397.23 402.48 393.31 397.70 1,109,911 +5.06(+1.29%)
May 23, 2016 386.46 396.99 384.31 392.64 1,086,186 +6.64(+1.72%)
May 20, 2016 383.37 384.58 382.05 386.00 794,990 +2.70(+0.70%)
May 19, 2016 387.12 394.01 379.33 383.30 1,256,175 -6.98(-1.79%)
May 18, 2016 386.04 391.49 384.30 390.28 1,298,282 +3.90(+1.01%)
May 17, 2016 392.99 393.50 382.78 386.38 1,357,589 -5.57(-1.42%)
May 16, 2016 380.00 394.47 378.65 391.95 1,304,336 +22.49(+6.09%)
May 13, 2016 364.56 371.67 361.64 369.46 1,159,214 +3.82(+1.04%)
May 12, 2016 373.05 375.00 362.39 365.64 979,601 -6.22(-1.67%)
May 11, 2016 385.06 386.29 371.46 371.86 706,675 -14.01(-3.63%)
May 10, 2016 377.96 387.09 374.38 385.87 742,025 +10.40(+2.77%)
May 09, 2016 370.20 381.32 370.20 375.47 946,216 +5.52(+1.49%)
May 06, 2016 376.36 377.43 365.93 369.95 884,870 -7.78(-2.06%)
May 05, 2016 377.13 381.61 369.11 377.73 1,500,735 +17.09(+4.74%)
May 04, 2016 370.06 371.09 360.25 360.64 1,008,556 -10.68(-2.88%)
May 03, 2016 379.62 381.73 370.77 371.32 729,150 -13.20(-3.43%)
May 02, 2016 377.95 385.00 369.06 384.52 730,188 +7.81(+2.07%)
Apr 29, 2016 388.63 393.00 373.14 376.71 889,597 -14.59(-3.73%)
Apr 28, 2016 387.11 401.78 385.00 391.30 924,362 +1.02(+0.26%)
Apr 27, 2016 406.91 406.91 386.36 390.28 975,373 -16.38(-4.03%)
Apr 26, 2016 406.77 411.41 404.33 406.66 430,965 -0.26(-0.06%)
Apr 25, 2016 408.21 408.94 403.26 406.92 376,440 +2.54(+0.63%)
Apr 22, 2016 406.61 411.58 394.50 404.38 849,430 -5.19(-1.27%)
Apr 21, 2016 400.69 411.83 398.00 409.57 735,999 +9.82(+2.46%)
Apr 20, 2016 406.21 406.90 396.00 399.75 979,014 -14.03(-3.39%)
Apr 19, 2016 421.38 422.37 411.40 413.78 688,325 -8.60(-2.04%)
Apr 18, 2016 407.38 423.95 405.59 422.38 952,602 +15.65(+3.85%)
Apr 15, 2016 408.86 409.77 400.89 406.73 470,069 -0.10(-0.02%)
Apr 14, 2016 412.16 414.58 401.81 406.83 452,221 -3.69(-0.90%)
Apr 13, 2016 411.24 415.00 406.00 410.52 606,250 +2.45(+0.60%)
Apr 12, 2016 396.33 410.49 394.20 408.07 1,047,289 +11.93(+3.01%)
Apr 11, 2016 407.37 407.37 392.92 396.14 1,084,677 -8.80(-2.17%)
Apr 08, 2016 420.90 424.00 401.70 404.94 1,223,074 -13.54(-3.24%)
Apr 07, 2016 425.00 433.93 417.02 418.48 1,239,223 -8.72(-2.04%)
Apr 06, 2016 404.21 428.05 404.21 427.20 1,478,227 +23.55(+5.83%)
Apr 05, 2016 401.85 411.85 399.29 403.65 1,025,937 -1.65(-0.41%)
Apr 04, 2016 403.69 411.33 399.06 405.30 1,205,247 +0.05(+0.01%)
Apr 01, 2016 373.99 411.98 360.81 405.25 3,184,737 +44.81(+12.43%)
Mar 31, 2016 361.02 364.84 358.63 360.44 930,056 +0.76(+0.21%)
Mar 30, 2016 369.72 373.99 359.15 359.68 699,721 -7.69(-2.09%)
Mar 29, 2016 363.89 369.64 357.56 367.37 663,451 +3.52(+0.97%)
Mar 28, 2016 372.98 374.92 363.32 363.85 475,710 -6.95(-1.87%)
Mar 24, 2016 363.46 370.80 370.80 370.80 1,047,500 +5.42(+1.48%)
Mar 23, 2016 378.85 384.31 365.14 365.38 694,485 -12.93(-3.42%)
Mar 22, 2016 367.91 380.82 367.25 378.31 724,527 +7.27(+1.96%)
Mar 21, 2016 363.86 375.92 360.53 371.04 772,018 +6.53(+1.79%)
Mar 18, 2016 367.64 370.40 356.75 364.51 1,583,460 -0.96(-0.26%)
Mar 17, 2016 366.31 369.50 348.96 365.47 1,498,924 -2.99(-0.81%)
Mar 16, 2016 367.00 381.00 360.00 368.46 1,096,786 +1.24(+0.34%)
Mar 15, 2016 369.96 372.28 359.17 367.22 1,037,511 -6.05(-1.62%)
Mar 14, 2016 378.55 379.10 370.65 373.27 1,078,067 -3.85(-1.02%)
Mar 11, 2016 382.67 383.57 375.53 377.12 833,210 -0.44(-0.12%)
Mar 10, 2016 376.88 380.59 373.63 377.56 1,256,200 +2.81(+0.75%)
Mar 09, 2016 388.53 389.61 373.81 374.75 1,593,237 -20.06(-5.08%)
Mar 08, 2016 405.40 408.29 392.65 394.81 709,138 -13.47(-3.30%)
Mar 07, 2016 401.79 411.24 399.61 408.28 630,293 +4.46(+1.10%)
Mar 04, 2016 404.55 413.85 395.95 403.82 791,729 +1.88(+0.47%)
Mar 03, 2016 406.23 409.44 395.21 401.94 780,431 -5.87(-1.44%)
Mar 02, 2016 410.00 419.00 405.26 407.81 782,186 -2.40(-0.59%)
Mar 01, 2016 387.86 410.21 384.02 410.21 921,091 +26.19(+6.82%)
Feb 29, 2016 396.24 397.12 383.06 384.02 795,589 -10.21(-2.59%)
Feb 26, 2016 396.92 398.60 387.64 394.23 594,515 +0.24(+0.06%)
Feb 25, 2016 396.36 402.81 390.49 393.99 671,883 +0.36(+0.09%)
Feb 24, 2016 383.69 394.75 377.30 393.63 713,832 +6.80(+1.76%)
Feb 23, 2016 392.00 399.69 386.07 386.83 617,457 -8.96(-2.26%)
Feb 22, 2016 399.05 405.71 394.39 395.79 773,819 +0.81(+0.21%)
Feb 19, 2016 386.45 396.24 380.02 394.98 605,250 +7.68(+1.98%)
Feb 18, 2016 395.65 404.70 386.01 387.30 729,536 -9.96(-2.51%)
Feb 17, 2016 393.73 398.75 385.09 397.26 842,117 +5.50(+1.40%)
Feb 16, 2016 386.40 393.95 382.22 391.76 1,094,001 +12.75(+3.36%)
Feb 12, 2016 371.36 379.01 379.01 379.01 728,200 +11.77(+3.20%)
Feb 11, 2016 358.30 375.98 357.01 367.24 941,807 -0.24(-0.07%)
Feb 10, 2016 370.02 378.19 363.00 367.48 1,232,394 +1.51(+0.41%)
Feb 09, 2016 357.00 388.00 351.75 365.97 2,111,974 -24.56(-6.29%)
Feb 08, 2016 380.70 393.64 376.61 390.53 1,224,566 -6.08(-1.53%)
Feb 05, 2016 416.10 420.53 393.07 396.61 1,432,659 -15.98(-3.87%)
Feb 04, 2016 417.17 437.52 408.12 412.59 1,284,408 -8.42(-2.00%)
Feb 03, 2016 413.05 422.49 392.35 421.01 1,248,378 +11.12(+2.71%)
Feb 02, 2016 412.68 415.63 402.23 409.89 887,516 -8.38(-2.00%)
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.