Skip to main content

Biomarin Pharmaceuticals (NQ: BMRN )

65.89 -0.79 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 78.71 79.85 76.27 77.80 1,853,451 -0.57(-0.73%)
Jun 29, 2016 80.52 81.08 78.20 78.37 2,142,117 -1.12(-1.41%)
Jun 28, 2016 76.23 79.71 76.18 79.49 1,585,069 +4.88(+6.54%)
Jun 27, 2016 75.87 77.01 73.45 74.61 2,023,293 -2.40(-3.12%)
Jun 24, 2016 79.56 83.40 76.76 77.01 2,572,521 -6.64(-7.94%)
Jun 23, 2016 82.87 83.83 81.70 83.65 1,398,796 +1.47(+1.79%)
Jun 22, 2016 80.81 83.98 80.34 82.18 1,233,487 +0.96(+1.18%)
Jun 21, 2016 84.05 84.05 80.55 81.22 1,427,880 -2.84(-3.38%)
Jun 20, 2016 82.77 85.80 82.76 84.06 1,682,707 +0.20(+0.24%)
Jun 17, 2016 84.30 84.97 82.01 83.86 3,994,713 +3.06(+3.79%)
Jun 16, 2016 83.19 84.50 78.16 80.80 3,146,265 -3.21(-3.82%)
Jun 15, 2016 81.40 85.53 81.31 84.01 1,912,620 +2.96(+3.65%)
Jun 14, 2016 80.22 82.66 79.55 81.05 1,142,032 +0.94(+1.17%)
Jun 13, 2016 81.09 83.98 79.50 80.11 1,253,238 -0.99(-1.22%)
Jun 10, 2016 82.35 82.48 79.52 81.10 1,080,973 -1.84(-2.22%)
Jun 09, 2016 83.75 84.61 82.71 82.94 897,295 -1.16(-1.38%)
Jun 08, 2016 85.36 85.64 83.04 84.10 1,025,995 -1.40(-1.64%)
Jun 07, 2016 88.64 89.30 85.23 85.50 1,181,620 -4.02(-4.49%)
Jun 06, 2016 89.14 90.05 87.21 89.52 722,380 -0.48(-0.53%)
Jun 03, 2016 91.15 91.48 88.02 90.00 1,107,650 -1.52(-1.66%)
Jun 02, 2016 89.04 92.48 87.17 91.52 1,950,583 +4.12(+4.71%)
Jun 01, 2016 88.69 88.90 86.01 87.40 1,286,808 -2.25(-2.51%)
May 31, 2016 89.35 91.25 88.94 89.65 1,376,737 +0.56(+0.63%)
May 27, 2016 87.57 89.09 89.09 89.09 846,300 +1.83(+2.10%)
May 26, 2016 88.04 88.39 86.21 87.26 877,619 -1.55(-1.75%)
May 25, 2016 88.31 89.85 87.50 88.81 1,062,649 +0.86(+0.98%)
May 24, 2016 86.32 88.88 86.16 87.95 911,797 +2.44(+2.85%)
May 23, 2016 86.85 88.15 85.35 85.51 831,160 -0.94(-1.09%)
May 20, 2016 84.94 86.63 84.34 86.45 869,116 +1.70(+2.01%)
May 19, 2016 86.46 87.25 83.40 84.75 869,240 -2.41(-2.77%)
May 18, 2016 83.54 87.51 83.21 87.16 1,190,470 +3.11(+3.70%)
May 17, 2016 85.73 87.50 82.89 84.05 1,575,288 -2.42(-2.80%)
May 16, 2016 82.82 86.80 82.82 86.47 1,083,799 +3.76(+4.55%)
May 13, 2016 79.79 84.39 79.79 82.71 1,360,779 +2.92(+3.66%)
May 12, 2016 82.51 83.02 78.20 79.79 992,783 -2.43(-2.96%)
May 11, 2016 87.24 87.24 82.09 82.22 893,942 -5.15(-5.89%)
May 10, 2016 84.55 87.62 82.74 87.37 1,433,699 +3.39(+4.04%)
May 09, 2016 81.10 85.06 80.57 83.98 1,035,763 +3.18(+3.94%)
May 06, 2016 80.36 82.35 79.40 80.80 795,315 +0.06(+0.07%)
May 05, 2016 82.16 82.63 79.32 80.74 1,074,125 -1.40(-1.70%)
May 04, 2016 84.15 84.74 81.72 82.14 1,512,497 -2.95(-3.47%)
May 03, 2016 86.00 87.41 84.91 85.09 1,012,384 -1.81(-2.08%)
May 02, 2016 85.71 86.98 83.95 86.90 1,112,505 +2.22(+2.62%)
Apr 29, 2016 83.44 87.50 83.02 84.68 1,705,844 -0.42(-0.49%)
Apr 28, 2016 86.95 87.38 84.60 85.10 1,475,409 -2.62(-2.99%)
Apr 27, 2016 87.01 88.61 86.22 87.72 1,011,162 -0.99(-1.12%)
Apr 26, 2016 90.07 91.00 86.73 88.71 1,226,872 -1.51(-1.67%)
Apr 25, 2016 93.76 93.76 89.80 90.22 1,741,189 -3.58(-3.82%)
Apr 22, 2016 91.98 94.08 89.68 93.80 2,549,652 +1.81(+1.97%)
Apr 21, 2016 89.25 92.05 85.50 91.99 2,121,825 +2.68(+3.00%)
Apr 20, 2016 92.00 92.81 88.00 89.31 3,918,882 +2.94(+3.40%)
Apr 19, 2016 87.26 88.25 85.32 86.37 1,715,602 -0.63(-0.72%)
Apr 18, 2016 86.09 87.16 83.90 87.00 1,191,839 +0.25(+0.29%)
Apr 15, 2016 89.61 89.61 85.04 86.75 1,550,486 -2.10(-2.36%)
Apr 14, 2016 89.93 89.93 88.02 88.85 1,421,029 +0.33(+0.37%)
Apr 13, 2016 85.00 88.64 85.00 88.52 1,732,435 +3.52(+4.14%)
Apr 12, 2016 83.03 85.39 82.26 85.00 1,235,751 +1.80(+2.16%)
Apr 11, 2016 85.58 85.58 82.67 83.20 1,146,115 -2.01(-2.36%)
Apr 08, 2016 88.77 89.35 84.02 85.21 1,401,443 -2.58(-2.94%)
Apr 07, 2016 89.00 91.91 86.66 87.79 1,820,308 -1.55(-1.73%)
Apr 06, 2016 83.01 89.44 82.95 89.34 1,820,723 +6.32(+7.61%)
Apr 05, 2016 83.99 84.70 82.48 83.02 808,606 -1.45(-1.72%)
Apr 04, 2016 85.67 87.17 84.34 84.47 1,040,880 -0.19(-0.22%)
Apr 01, 2016 81.46 86.72 81.03 84.66 1,599,408 +2.18(+2.64%)
Mar 31, 2016 79.09 84.12 78.35 82.48 2,165,341 +4.38(+5.61%)
Mar 30, 2016 79.37 81.50 77.10 78.10 935,500 -0.66(-0.84%)
Mar 29, 2016 79.01 79.93 76.42 78.76 1,466,539 -0.24(-0.30%)
Mar 28, 2016 81.35 81.45 78.87 79.00 716,673 -1.87(-2.31%)
Mar 24, 2016 80.82 80.87 80.87 80.87 1,548,000 +0.26(+0.32%)
Mar 23, 2016 83.18 85.32 80.34 80.61 2,189,335 -2.82(-3.38%)
Mar 22, 2016 77.46 83.66 77.46 83.43 2,619,951 +5.24(+6.70%)
Mar 21, 2016 76.13 79.81 75.90 78.19 2,746,886 -2.75(-3.40%)
Mar 18, 2016 77.81 81.47 77.08 80.94 2,471,038 +3.62(+4.68%)
Mar 17, 2016 80.40 80.40 74.67 77.32 2,967,456 -3.02(-3.76%)
Mar 16, 2016 82.81 84.00 78.61 80.34 1,471,817 -3.09(-3.70%)
Mar 15, 2016 85.44 85.55 82.40 83.43 1,147,238 -2.55(-2.97%)
Mar 14, 2016 87.52 88.76 85.47 85.98 1,453,937 -2.29(-2.59%)
Mar 11, 2016 84.60 88.54 83.80 88.27 1,301,587 +4.67(+5.59%)
Mar 10, 2016 86.54 86.54 81.32 83.60 1,288,415 -1.62(-1.90%)
Mar 09, 2016 85.86 86.21 82.51 85.22 1,499,671 -0.32(-0.37%)
Mar 08, 2016 89.36 90.46 85.29 85.54 1,334,185 -2.68(-3.04%)
Mar 07, 2016 87.70 89.84 86.18 88.22 1,767,516 +1.55(+1.79%)
Mar 04, 2016 89.73 89.83 86.47 86.67 1,745,609 -2.90(-3.24%)
Mar 03, 2016 88.91 90.99 88.28 89.57 2,802,840 +2.13(+2.44%)
Mar 02, 2016 87.44 90.34 84.00 87.44 2,080,585 -0.13(-0.15%)
Mar 01, 2016 82.50 88.04 81.03 87.57 2,373,303 +5.70(+6.96%)
Feb 29, 2016 80.75 84.90 80.62 81.87 2,413,075 +1.73(+2.16%)
Feb 26, 2016 76.64 82.11 74.80 80.14 2,298,968 +3.73(+4.88%)
Feb 25, 2016 76.92 78.91 74.64 76.41 1,863,999 +0.07(+0.09%)
Feb 24, 2016 74.31 76.52 72.96 76.34 1,465,129 +0.73(+0.97%)
Feb 23, 2016 78.11 80.25 75.48 75.61 1,765,544 -2.88(-3.67%)
Feb 22, 2016 79.05 81.90 76.75 78.49 1,621,098 +0.79(+1.02%)
Feb 19, 2016 74.55 77.91 73.28 77.70 1,983,417 +2.83(+3.78%)
Feb 18, 2016 78.36 78.80 74.45 74.87 1,838,967 -2.94(-3.78%)
Feb 17, 2016 75.16 79.63 73.61 77.81 2,550,597 +3.55(+4.78%)
Feb 16, 2016 72.11 74.40 71.49 74.26 2,441,330 +4.18(+5.96%)
Feb 12, 2016 68.00 70.08 70.08 70.08 2,156,300 +2.82(+4.19%)
Feb 11, 2016 65.43 68.89 65.03 67.26 1,641,820 +0.24(+0.36%)
Feb 10, 2016 65.96 70.76 65.57 67.02 1,861,439 +1.91(+2.93%)
Feb 09, 2016 63.59 67.40 62.12 65.11 2,478,184 +0.37(+0.57%)
Feb 08, 2016 68.17 68.17 63.71 64.74 1,837,742 -3.67(-5.36%)
Feb 05, 2016 70.75 71.58 66.20 68.41 2,239,141 -2.74(-3.85%)
Feb 04, 2016 71.50 73.78 69.57 71.15 2,231,630 -0.76(-1.06%)
Feb 03, 2016 72.37 74.69 67.53 71.91 2,201,104 -0.13(-0.18%)
Feb 02, 2016 74.44 76.00 71.78 72.04 1,559,008 -3.61(-4.77%)
Feb 01, 2016 73.81 76.70 73.27 75.65 2,329,544 +1.63(+2.20%)
Jan 29, 2016 73.84 75.50 70.25 74.02 3,266,273 +0.64(+0.87%)
Jan 28, 2016 80.72 81.02 72.53 73.38 2,861,907 -6.76(-8.44%)
Jan 27, 2016 86.18 87.93 79.15 80.14 1,713,190 -5.90(-6.86%)
Jan 26, 2016 84.62 87.25 82.05 86.04 1,244,904 +1.03(+1.21%)
Jan 25, 2016 83.86 87.52 83.86 85.01 1,530,108 +0.35(+0.41%)
Jan 22, 2016 82.43 85.84 81.07 84.66 1,739,266 +3.84(+4.75%)
Jan 21, 2016 81.64 83.38 79.48 80.82 1,717,243 -0.56(-0.69%)
Jan 20, 2016 78.03 82.67 74.69 81.38 2,422,401 +1.87(+2.35%)
Jan 19, 2016 83.81 84.04 77.57 79.51 2,061,242 -3.63(-4.37%)
Jan 15, 2016 81.12 83.14 83.14 83.14 3,447,700 -1.29(-1.53%)
Jan 14, 2016 86.27 86.86 77.59 84.43 6,306,896 +0.31(+0.37%)
Jan 13, 2016 92.60 93.84 83.67 84.12 1,824,368 -8.99(-9.66%)
Jan 12, 2016 93.43 96.77 89.35 93.11 1,576,715 -0.18(-0.19%)
Jan 11, 2016 95.87 95.95 89.40 93.29 1,825,075 -2.46(-2.57%)
Jan 08, 2016 97.71 99.34 94.30 95.75 1,333,818 -1.34(-1.38%)
Jan 07, 2016 99.44 100.85 97.09 97.09 1,411,137 -3.35(-3.34%)
Jan 06, 2016 101.87 103.67 99.53 100.44 1,290,108 -3.01(-2.91%)
Jan 05, 2016 105.02 105.61 101.24 103.45 899,755 -1.47(-1.40%)
Jan 04, 2016 102.80 104.99 102.10 104.92 1,611,862 +0.16(+0.15%)
Dec 31, 2015 105.44 104.76 104.76 104.76 742,200 -1.01(-0.95%)
Dec 30, 2015 106.30 107.02 105.12 105.77 849,565 -0.30(-0.28%)
Dec 29, 2015 106.02 106.32 105.00 106.07 555,427 +0.77(+0.73%)
Dec 28, 2015 105.91 107.56 104.40 105.30 635,457 -0.54(-0.51%)
Dec 24, 2015 105.83 105.84 105.84 105.84 325,500 +0.32(+0.30%)
Dec 23, 2015 104.40 106.28 104.40 105.52 761,172 +1.17(+1.12%)
Dec 22, 2015 104.36 105.89 103.93 104.35 969,337 +0.21(+0.20%)
Dec 21, 2015 104.84 104.88 102.42 104.14 1,214,099 -0.30(-0.29%)
Dec 18, 2015 100.50 105.14 99.94 104.44 3,160,925 +3.80(+3.78%)
Dec 17, 2015 101.80 103.34 99.39 100.64 1,043,450 -1.07(-1.05%)
Dec 16, 2015 99.71 101.93 98.06 101.71 1,050,075 +2.57(+2.59%)
Dec 15, 2015 94.84 99.19 94.36 99.14 1,211,903 +4.91(+5.21%)
Dec 14, 2015 93.94 95.25 91.21 94.23 1,188,131 +0.44(+0.47%)
Dec 11, 2015 95.25 97.33 93.81 93.79 1,028,852 -2.86(-2.96%)
Dec 10, 2015 94.59 97.02 94.49 96.65 938,316 +2.50(+2.66%)
Dec 09, 2015 95.36 96.44 93.82 94.15 947,676 -1.37(-1.43%)
Dec 08, 2015 94.33 97.51 93.65 95.52 1,154,654 +0.01(+0.01%)
Dec 07, 2015 98.15 98.50 94.89 95.51 1,410,896 -2.60(-2.65%)
Dec 04, 2015 93.97 98.57 93.55 98.11 1,079,440 +3.90(+4.14%)
Dec 03, 2015 96.04 96.50 93.12 94.21 1,425,835 -1.44(-1.51%)
Dec 02, 2015 98.00 98.50 95.49 95.65 1,149,781 -2.28(-2.33%)
Dec 01, 2015 96.23 98.10 95.01 97.93 1,234,350 +2.56(+2.68%)
Nov 30, 2015 96.31 96.42 94.00 95.37 1,523,365 -1.08(-1.12%)
Nov 27, 2015 96.03 97.63 95.00 96.45 660,962 +0.39(+0.41%)
Nov 25, 2015 94.81 96.06 96.06 96.06 3,782,600 -1.74(-1.78%)
Nov 23, 2015 97.50 97.80 97.80 97.80 1,849,600 +0.80(+0.82%)
Nov 20, 2015 95.15 101.57 94.00 97.00 4,810,508 -6.11(-5.93%)
Nov 19, 2015 107.61 108.35 102.10 103.11 2,012,864 -4.59(-4.26%)
Nov 18, 2015 107.84 107.84 104.81 107.70 1,399,148 +0.38(+0.35%)
Nov 17, 2015 105.28 108.64 104.68 107.32 1,333,592 +2.78(+2.66%)
Nov 16, 2015 107.57 108.78 102.87 104.54 1,853,109 -2.90(-2.70%)
Nov 13, 2015 106.22 110.35 105.73 107.44 875,523 +0.64(+0.60%)
Nov 12, 2015 111.00 111.84 106.55 106.80 891,881 -4.35(-3.91%)
Nov 11, 2015 112.88 113.33 110.85 111.15 721,784 -1.15(-1.02%)
Nov 10, 2015 110.79 113.12 110.08 112.30 1,056,139 +0.94(+0.84%)
Nov 09, 2015 113.70 114.63 110.57 111.36 1,373,692 -3.56(-3.10%)
Nov 06, 2015 112.00 115.19 110.92 114.92 1,259,416 +2.60(+2.31%)
Nov 05, 2015 112.95 112.95 108.21 112.32 1,054,544 -0.40(-0.35%)
Nov 04, 2015 116.00 116.72 110.84 112.72 1,262,362 -2.57(-2.23%)
Nov 03, 2015 116.10 116.55 114.01 115.29 1,289,073 -1.55(-1.33%)
Nov 02, 2015 118.37 118.37 114.50 116.84 1,763,345 -0.20(-0.17%)
Oct 30, 2015 111.66 118.48 110.00 117.04 2,166,490 +3.24(+2.85%)
Oct 29, 2015 112.69 115.88 112.10 113.80 1,702,774 +0.11(+0.10%)
Oct 28, 2015 110.88 113.70 109.88 113.69 1,919,500 +2.98(+2.69%)
Oct 27, 2015 105.24 110.86 104.70 110.71 1,669,874 +6.03(+5.76%)
Oct 26, 2015 103.87 106.20 102.20 104.68 888,399 +0.54(+0.52%)
Oct 23, 2015 102.92 105.00 102.02 104.14 1,236,860 +2.54(+2.50%)
Oct 22, 2015 103.93 105.81 99.59 101.60 1,542,221 -2.34(-2.25%)
Oct 21, 2015 105.27 105.98 99.36 103.94 1,311,116 +0.02(+0.02%)
Oct 20, 2015 107.00 107.51 103.25 103.92 1,444,956 -3.36(-3.13%)
Oct 19, 2015 108.89 111.48 105.04 107.28 1,566,045 -1.56(-1.43%)
Oct 16, 2015 111.61 112.41 106.60 108.84 1,682,611 -2.66(-2.39%)
Oct 15, 2015 103.60 111.83 102.67 111.50 1,967,759 +7.73(+7.45%)
Oct 14, 2015 101.61 106.72 99.64 103.77 2,346,857 +4.43(+4.46%)
Oct 13, 2015 102.01 105.50 99.11 99.34 1,158,113 -3.57(-3.47%)
Oct 12, 2015 103.28 103.98 101.45 102.91 793,118 +0.22(+0.21%)
Oct 09, 2015 99.92 104.20 98.53 102.69 1,010,434 +1.97(+1.96%)
Oct 08, 2015 102.38 102.76 96.38 100.72 1,480,918 -1.41(-1.38%)
Oct 07, 2015 103.28 103.79 100.28 102.13 2,792,110 -1.11(-1.08%)
Oct 06, 2015 107.97 108.87 99.25 103.24 2,770,071 -6.69(-6.09%)
Oct 05, 2015 114.77 115.98 109.12 109.93 1,635,339 -3.07(-2.72%)
Oct 02, 2015 108.41 113.85 106.01 113.00 2,050,040 +3.21(+2.92%)
Oct 01, 2015 103.75 110.06 102.76 109.79 2,597,136 +4.47(+4.24%)
Sep 30, 2015 99.50 109.56 99.50 105.32 3,346,777 +8.50(+8.78%)
Sep 29, 2015 100.12 104.65 95.09 96.82 2,606,430 -2.56(-2.58%)
Sep 28, 2015 106.85 107.38 95.84 99.38 3,346,446 -9.31(-8.57%)
Sep 25, 2015 113.05 114.96 105.37 108.69 2,269,968 -4.31(-3.81%)
Sep 24, 2015 117.00 117.92 111.08 113.00 2,088,497 -4.82(-4.09%)
Sep 23, 2015 118.68 120.61 116.63 117.82 911,065 -0.15(-0.13%)
Sep 22, 2015 119.27 121.50 117.07 117.97 2,255,490 -4.12(-3.37%)
Sep 21, 2015 132.68 132.80 120.91 122.09 2,085,161 -8.56(-6.55%)
Sep 18, 2015 130.98 132.82 129.60 130.65 1,581,347 -1.48(-1.12%)
Sep 17, 2015 129.19 133.78 128.25 132.13 751,759 +3.04(+2.35%)
Sep 16, 2015 131.71 132.79 127.26 129.09 917,096 -2.79(-2.12%)
Sep 15, 2015 131.64 132.90 130.56 131.88 646,306 +0.39(+0.30%)
Sep 14, 2015 133.75 133.94 130.32 131.49 547,706 -1.39(-1.05%)
Sep 11, 2015 132.65 133.82 131.12 132.88 815,958 -0.20(-0.15%)
Sep 10, 2015 129.83 134.16 129.40 133.08 974,489 +3.21(+2.47%)
Sep 09, 2015 134.27 134.71 129.46 129.87 678,816 -2.72(-2.05%)
Sep 08, 2015 129.19 133.10 126.81 132.59 944,913 +6.08(+4.81%)
Sep 04, 2015 124.60 126.51 126.51 126.51 698,900 +0.06(+0.05%)
Sep 03, 2015 129.50 130.99 126.24 126.45 854,667 -2.81(-2.17%)
Sep 02, 2015 126.43 129.39 124.43 129.26 1,079,539 +4.63(+3.71%)
Sep 01, 2015 126.07 127.81 123.77 124.63 1,305,331 -4.61(-3.57%)
Aug 31, 2015 134.05 136.85 128.67 129.24 1,156,542 -3.94(-2.96%)
Aug 28, 2015 130.43 133.28 129.66 133.18 885,113 +2.29(+1.75%)
Aug 27, 2015 129.50 132.51 128.43 130.89 1,078,470 +2.79(+2.18%)
Aug 26, 2015 124.95 128.26 120.09 128.10 1,334,975 +6.96(+5.75%)
Aug 25, 2015 124.74 126.42 120.93 121.14 1,680,475 +1.46(+1.22%)
Aug 24, 2015 115.01 124.84 114.95 119.68 2,060,917 -6.49(-5.14%)
Aug 21, 2015 126.80 131.10 125.54 126.17 1,372,596 -2.84(-2.20%)
Aug 20, 2015 134.53 137.40 128.96 129.01 1,096,718 -6.69(-4.93%)
Aug 19, 2015 135.96 136.84 133.50 135.70 598,317 -1.53(-1.11%)
Aug 18, 2015 139.39 140.68 136.66 137.23 555,771 -2.21(-1.58%)
Aug 17, 2015 135.21 139.76 134.12 139.44 710,380 +3.93(+2.90%)
Aug 14, 2015 135.03 137.80 132.53 135.51 750,157 -0.33(-0.24%)
Aug 13, 2015 137.64 139.02 135.75 135.84 662,067 -1.76(-1.28%)
Aug 12, 2015 134.99 138.00 131.70 137.60 969,554 +1.58(+1.16%)
Aug 11, 2015 134.82 136.99 131.40 136.02 851,512 -0.21(-0.15%)
Aug 10, 2015 134.41 138.12 134.28 136.23 1,178,163 +2.39(+1.79%)
Aug 07, 2015 134.51 134.54 128.95 133.84 2,030,728 -0.90(-0.67%)
Aug 06, 2015 143.57 143.79 134.53 134.74 1,856,078 -8.92(-6.21%)
Aug 05, 2015 144.76 146.55 142.81 143.66 792,254 -0.12(-0.08%)
Aug 04, 2015 145.00 147.76 141.92 143.78 1,625,388 -3.39(-2.30%)
Aug 03, 2015 146.68 148.30 144.53 147.17 1,206,516 +0.90(+0.62%)
Jul 31, 2015 145.44 148.10 144.02 146.27 1,120,575 +1.71(+1.18%)
Jul 30, 2015 143.83 144.82 140.18 144.56 951,365 +0.24(+0.17%)
Jul 29, 2015 147.42 147.42 142.28 144.32 1,005,601 -1.62(-1.11%)
Jul 28, 2015 144.93 146.21 142.21 145.94 1,228,633 +1.62(+1.12%)
Jul 27, 2015 143.99 145.07 141.51 144.32 1,399,521 -0.67(-0.46%)
Jul 24, 2015 146.11 148.92 144.00 144.99 5,721,071 -3.06(-2.07%)
Jul 23, 2015 146.87 149.54 146.50 148.05 2,061,201 +4.05(+2.81%)
Jul 22, 2015 142.81 144.90 141.17 144.00 1,333,588 +0.21(+0.15%)
Jul 21, 2015 149.77 149.84 143.71 143.79 1,673,312 -5.34(-3.58%)
Jul 20, 2015 150.00 151.75 148.88 149.13 1,129,504 +0.04(+0.03%)
Jul 17, 2015 148.01 149.14 146.32 149.09 912,563 +1.37(+0.93%)
Jul 16, 2015 145.57 148.49 145.50 147.72 972,623 +1.42(+0.97%)
Jul 15, 2015 146.98 148.90 145.41 146.30 1,508,607 -0.95(-0.65%)
Jul 14, 2015 144.78 147.50 144.52 147.25 1,062,425 +2.75(+1.90%)
Jul 13, 2015 142.92 144.93 142.81 144.50 860,509 +2.83(+2.00%)
Jul 10, 2015 141.49 142.34 138.66 141.67 1,118,391 +1.54(+1.10%)
Jul 09, 2015 139.58 140.94 137.92 140.13 1,286,278 +2.54(+1.85%)
Jul 08, 2015 138.84 139.01 136.50 137.59 1,071,296 -2.20(-1.57%)
Jul 07, 2015 140.39 141.00 137.00 139.79 1,420,324 -0.31(-0.22%)
Jul 06, 2015 136.07 140.30 135.52 140.10 1,695,186 +3.26(+2.38%)
Jul 02, 2015 136.37 136.84 136.84 136.84 786,600 +0.11(+0.08%)
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.