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, 2020 122.19 123.92 120.66 123.34 1,188,800 +1.16(+0.95%)
Jun 29, 2020 124.78 124.78 121.46 122.18 1,275,472 -1.84(-1.48%)
Jun 26, 2020 123.61 124.95 121.24 124.02 2,866,500 -0.20(-0.16%)
Jun 25, 2020 120.57 124.74 120.39 124.22 2,119,788 +3.59(+2.98%)
Jun 24, 2020 121.30 122.64 118.89 120.63 1,508,700 -1.09(-0.90%)
Jun 23, 2020 123.01 123.81 121.01 121.72 1,507,395 -0.62(-0.51%)
Jun 22, 2020 122.38 123.77 118.38 122.34 2,223,752 -1.78(-1.43%)
Jun 19, 2020 114.14 124.95 113.83 124.12 4,600,800 +10.29(+9.04%)
Jun 18, 2020 114.37 115.95 112.25 113.83 2,123,772 +2.51(+2.25%)
Jun 17, 2020 106.49 113.84 103.85 111.32 2,503,142 +4.85(+4.56%)
Jun 16, 2020 107.86 107.90 105.01 106.47 907,191 +0.71(+0.67%)
Jun 15, 2020 105.03 106.80 103.38 105.76 1,268,465 +0.04(+0.04%)
Jun 12, 2020 106.06 106.81 103.08 105.72 1,135,000 +1.86(+1.79%)
Jun 11, 2020 106.24 107.29 103.86 103.86 1,327,005 -3.80(-3.53%)
Jun 10, 2020 107.56 108.55 106.14 107.66 1,374,847 +2.57(+2.45%)
Jun 09, 2020 106.84 107.50 104.84 105.09 1,012,345 -1.78(-1.67%)
Jun 08, 2020 105.19 107.33 104.23 106.87 1,026,049 +1.07(+1.01%)
Jun 05, 2020 107.46 109.71 105.22 105.80 1,298,100 -1.71(-1.59%)
Jun 04, 2020 109.94 112.57 106.84 107.51 1,539,780 -3.70(-3.33%)
Jun 03, 2020 108.34 112.39 107.39 111.21 1,994,772 +4.71(+4.42%)
Jun 02, 2020 106.71 108.56 105.50 106.50 1,174,805 -0.89(-0.83%)
Jun 01, 2020 106.51 108.16 104.95 107.39 1,546,163 +0.84(+0.79%)
May 29, 2020 106.00 107.11 103.69 106.55 2,364,600 +0.95(+0.90%)
May 28, 2020 105.88 108.24 105.23 105.60 1,361,817 -1.10(-1.03%)
May 27, 2020 103.15 106.70 101.26 106.70 2,417,277 +2.96(+2.85%)
May 26, 2020 101.53 109.51 100.23 103.74 4,394,534 +6.23(+6.39%)
May 22, 2020 94.55 98.27 93.67 97.51 1,229,100 +2.66(+2.80%)
May 21, 2020 94.04 95.52 92.44 94.85 1,208,751 +0.81(+0.86%)
May 20, 2020 94.98 95.34 92.73 94.04 1,279,102 +0.15(+0.16%)
May 19, 2020 95.41 96.33 93.70 93.89 866,059 -1.47(-1.54%)
May 18, 2020 96.51 96.72 95.03 95.36 1,118,000 +1.62(+1.73%)
May 15, 2020 90.39 94.75 90.04 93.74 1,596,300 +1.95(+2.12%)
May 14, 2020 93.86 93.97 89.20 91.79 1,742,354 -2.89(-3.05%)
May 13, 2020 96.94 98.13 93.12 94.68 1,629,305 -1.48(-1.54%)
May 12, 2020 97.00 100.75 95.27 96.16 3,767,999 -0.31(-0.32%)
May 11, 2020 93.54 98.34 93.26 96.47 2,143,157 +1.27(+1.33%)
May 08, 2020 91.72 95.98 91.34 95.20 1,189,400 +3.20(+3.48%)
May 07, 2020 96.54 96.59 91.50 92.00 1,266,226 -3.00(-3.16%)
May 06, 2020 93.75 96.25 93.43 95.00 1,106,982 +1.81(+1.94%)
May 05, 2020 91.35 94.18 90.39 93.19 1,120,461 +2.83(+3.13%)
May 04, 2020 88.00 90.40 86.77 90.36 1,464,155 +2.24(+2.54%)
May 01, 2020 89.38 91.70 87.88 88.12 1,681,700 -3.90(-4.24%)
Apr 30, 2020 97.00 97.00 91.14 92.02 2,032,018 -2.69(-2.84%)
Apr 29, 2020 95.57 96.10 93.50 94.71 1,390,379 +0.22(+0.23%)
Apr 28, 2020 97.58 98.54 92.27 94.49 1,722,662 -3.46(-3.53%)
Apr 27, 2020 97.73 99.60 97.32 97.95 1,175,081 +0.64(+0.66%)
Apr 24, 2020 93.84 97.65 92.78 97.31 1,471,000 +4.19(+4.50%)
Apr 23, 2020 92.95 94.80 91.86 93.12 1,145,619 +0.65(+0.70%)
Apr 22, 2020 92.42 93.17 91.37 92.47 773,599 +1.75(+1.93%)
Apr 21, 2020 90.92 93.57 90.25 90.72 1,390,908 -2.48(-2.66%)
Apr 20, 2020 88.74 94.34 87.77 93.20 1,916,482 +4.08(+4.58%)
Apr 17, 2020 87.60 89.16 85.59 89.12 2,164,400 +3.90(+4.58%)
Apr 16, 2020 83.24 85.81 82.15 85.22 1,533,955 +2.86(+3.47%)
Apr 15, 2020 84.63 84.63 82.31 82.36 1,331,378 -3.39(-3.95%)
Apr 14, 2020 85.00 86.15 83.95 85.75 1,756,674 +2.76(+3.33%)
Apr 13, 2020 79.52 83.50 79.04 82.99 1,883,928 +3.44(+4.32%)
Apr 09, 2020 79.06 81.19 78.77 79.55 1,329,500 -0.05(-0.06%)
Apr 08, 2020 79.98 81.74 78.88 79.60 1,500,922 -0.23(-0.29%)
Apr 07, 2020 83.51 84.48 79.14 79.83 1,722,744 -2.94(-3.55%)
Apr 06, 2020 86.75 86.81 81.60 82.77 1,816,410 -1.44(-1.71%)
Apr 03, 2020 85.11 87.25 83.02 84.21 1,777,300 -1.85(-2.15%)
Apr 02, 2020 82.83 86.13 82.11 86.06 1,208,885 +2.47(+2.95%)
Apr 01, 2020 82.00 85.99 82.00 83.59 1,607,178 -0.91(-1.08%)
Mar 31, 2020 82.15 85.57 80.68 84.50 2,378,287 +2.01(+2.44%)
Mar 30, 2020 80.99 82.82 79.69 82.49 1,575,176 +2.98(+3.75%)
Mar 27, 2020 80.52 81.15 77.17 79.51 1,444,100 -3.13(-3.79%)
Mar 26, 2020 79.75 83.04 79.03 82.64 1,458,428 +2.17(+2.70%)
Mar 25, 2020 78.47 82.91 77.27 80.47 1,557,012 +0.59(+0.74%)
Mar 24, 2020 74.36 80.00 74.32 79.88 2,060,265 +8.51(+11.92%)
Mar 23, 2020 73.93 73.93 68.25 71.37 1,586,094 -1.68(-2.30%)
Mar 20, 2020 74.14 77.83 72.16 73.05 1,955,600 -1.23(-1.66%)
Mar 19, 2020 71.89 76.92 71.12 74.28 1,797,468 +1.93(+2.67%)
Mar 18, 2020 71.60 80.67 69.50 72.35 2,372,073 -5.01(-6.48%)
Mar 17, 2020 75.39 79.08 73.02 77.36 2,430,141 +3.54(+4.80%)
Mar 16, 2020 76.52 80.00 73.81 73.82 2,525,161 -10.68(-12.64%)
Mar 13, 2020 80.00 84.99 77.28 84.50 2,557,200 +7.78(+10.14%)
Mar 12, 2020 82.01 83.76 76.71 76.72 3,327,726 -10.18(-11.71%)
Mar 11, 2020 87.95 89.72 85.82 86.90 1,852,178 -2.42(-2.71%)
Mar 10, 2020 86.48 89.55 85.84 89.32 1,897,276 +4.53(+5.34%)
Mar 09, 2020 89.52 91.73 84.79 84.79 2,267,613 -9.48(-10.06%)
Mar 06, 2020 93.63 95.23 92.30 94.27 1,711,600 -1.70(-1.77%)
Mar 05, 2020 94.31 97.10 93.39 95.97 1,533,033 -0.88(-0.91%)
Mar 04, 2020 94.34 96.94 93.21 96.85 1,656,872 +4.13(+4.45%)
Mar 03, 2020 94.39 95.90 90.71 92.72 1,649,536 -1.68(-1.78%)
Mar 02, 2020 91.15 94.54 90.16 94.40 2,360,308 +4.03(+4.46%)
Feb 28, 2020 87.93 90.79 87.00 90.37 2,271,400 +0.55(+0.61%)
Feb 27, 2020 89.04 94.80 88.41 89.82 2,702,484 -1.40(-1.53%)
Feb 26, 2020 92.42 93.09 90.52 91.22 1,930,784 +0.22(+0.24%)
Feb 25, 2020 93.22 93.71 89.70 91.00 1,868,398 -2.00(-2.15%)
Feb 24, 2020 92.57 93.81 90.71 93.00 2,275,692 -2.16(-2.27%)
Feb 21, 2020 89.90 95.64 89.25 95.16 3,084,500 +5.50(+6.13%)
Feb 20, 2020 89.81 89.94 88.38 89.66 764,035 -0.21(-0.23%)
Feb 19, 2020 89.19 90.00 88.91 89.87 647,613 +0.93(+1.05%)
Feb 18, 2020 88.46 89.11 87.99 88.94 737,206 -0.07(-0.08%)
Feb 14, 2020 88.31 89.10 87.28 89.01 780,200 +0.77(+0.87%)
Feb 13, 2020 88.95 89.00 88.18 88.24 532,683 -0.91(-1.02%)
Feb 12, 2020 88.24 89.30 87.91 89.15 848,381 +1.03(+1.17%)
Feb 11, 2020 88.21 88.83 87.69 88.12 781,376 +0.46(+0.52%)
Feb 10, 2020 86.30 87.81 86.30 87.66 605,340 +1.09(+1.26%)
Feb 07, 2020 88.76 88.76 86.35 86.57 1,211,600 -2.30(-2.59%)
Feb 06, 2020 89.42 89.86 88.10 88.87 999,595 -0.13(-0.15%)
Feb 05, 2020 87.69 89.61 87.69 89.00 1,973,888 +2.93(+3.40%)
Feb 04, 2020 85.24 86.48 85.24 86.07 1,007,681 +2.06(+2.45%)
Feb 03, 2020 83.46 84.71 83.30 84.01 767,528 +0.51(+0.61%)
Jan 31, 2020 84.60 84.60 81.78 83.50 1,382,100 -1.70(-2.00%)
Jan 30, 2020 85.43 86.38 83.68 85.20 1,147,359 -1.16(-1.34%)
Jan 29, 2020 86.34 87.08 86.09 86.36 1,112,617 +0.47(+0.55%)
Jan 28, 2020 84.85 86.39 84.37 85.89 1,024,743 +1.27(+1.50%)
Jan 27, 2020 84.90 85.86 84.15 84.62 1,346,814 -1.53(-1.78%)
Jan 24, 2020 88.39 88.88 85.42 86.15 1,217,000 +0.52(+0.61%)
Jan 23, 2020 87.95 88.17 85.62 85.63 1,112,438 -1.96(-2.24%)
Jan 22, 2020 88.01 88.69 87.19 87.59 1,184,824 +0.04(+0.05%)
Jan 21, 2020 88.05 88.73 87.30 87.55 1,382,760 -0.72(-0.82%)
Jan 17, 2020 89.47 89.60 87.88 88.27 1,667,800 -0.86(-0.96%)
Jan 16, 2020 89.62 89.92 88.71 89.13 1,127,245 +0.26(+0.29%)
Jan 15, 2020 88.50 89.72 88.00 88.87 955,758 -0.15(-0.17%)
Jan 14, 2020 87.95 89.42 86.59 89.02 960,927 +0.75(+0.85%)
Jan 13, 2020 89.80 90.25 87.59 88.27 1,936,578 -2.83(-3.11%)
Jan 10, 2020 89.46 93.14 89.38 91.10 2,814,200 +1.52(+1.70%)
Jan 09, 2020 85.28 90.29 84.63 89.58 2,899,801 +4.87(+5.75%)
Jan 08, 2020 84.92 84.92 83.75 84.71 935,005 +0.50(+0.59%)
Jan 07, 2020 84.46 84.96 83.56 84.21 1,074,808 -0.38(-0.45%)
Jan 06, 2020 83.50 84.66 83.29 84.59 1,200,911 +0.59(+0.70%)
Jan 03, 2020 83.52 84.37 82.83 84.00 867,200 -0.04(-0.05%)
Jan 02, 2020 85.00 85.16 83.41 84.04 1,128,788 -0.51(-0.60%)
Dec 31, 2019 84.15 84.65 83.80 84.55 851,400 -0.04(-0.05%)
Dec 30, 2019 85.55 85.78 84.19 84.59 835,280 -1.00(-1.17%)
Dec 27, 2019 86.16 86.50 85.10 85.59 689,700 -0.73(-0.85%)
Dec 26, 2019 86.43 86.50 85.73 86.32 593,169 -0.05(-0.06%)
Dec 24, 2019 86.11 86.48 85.61 86.37 338,900 +0.37(+0.43%)
Dec 23, 2019 85.30 86.48 84.92 86.00 1,105,428 +1.25(+1.47%)
Dec 20, 2019 85.45 85.49 84.01 84.75 1,827,300 -0.24(-0.28%)
Dec 19, 2019 84.61 85.12 83.92 84.99 1,068,074 +0.24(+0.28%)
Dec 18, 2019 83.13 85.00 83.13 84.75 1,628,742 +1.37(+1.64%)
Dec 17, 2019 83.36 83.77 82.59 83.38 1,791,605 -0.12(-0.14%)
Dec 16, 2019 83.01 83.93 81.55 83.50 3,182,576 +3.33(+4.15%)
Dec 13, 2019 81.03 81.92 79.81 80.17 1,150,600 -0.73(-0.90%)
Dec 12, 2019 78.63 80.98 78.38 80.90 1,374,206 +2.13(+2.70%)
Dec 11, 2019 79.53 79.80 78.42 78.77 1,005,635 -0.66(-0.83%)
Dec 10, 2019 78.85 79.75 78.50 79.43 1,389,974 +0.53(+0.67%)
Dec 09, 2019 80.00 80.35 78.86 78.90 1,088,136 -1.02(-1.28%)
Dec 06, 2019 80.72 80.99 79.62 79.92 1,101,500 -0.16(-0.20%)
Dec 05, 2019 81.30 81.86 79.88 80.08 1,139,441 -1.21(-1.49%)
Dec 04, 2019 80.92 81.87 80.39 81.29 1,057,476 +1.06(+1.32%)
Dec 03, 2019 80.27 80.57 79.21 80.23 1,144,317 +0.37(+0.46%)
Dec 02, 2019 80.87 81.35 79.64 79.86 1,120,842 -0.85(-1.05%)
Nov 29, 2019 80.06 81.42 79.81 80.71 791,500 +0.33(+0.41%)
Nov 27, 2019 80.00 81.28 79.50 80.38 1,688,900 +1.87(+2.38%)
Nov 26, 2019 79.66 80.00 78.19 78.51 1,407,927 -1.36(-1.71%)
Nov 25, 2019 78.29 79.89 78.04 79.87 1,668,061 +2.10(+2.70%)
Nov 22, 2019 77.60 78.28 76.42 77.77 1,506,300 +0.70(+0.91%)
Nov 21, 2019 77.28 77.36 76.21 77.07 1,745,119 -0.36(-0.46%)
Nov 20, 2019 77.61 79.18 77.03 77.43 2,058,410 -0.30(-0.39%)
Nov 19, 2019 75.36 77.84 75.36 77.73 2,143,161 +2.56(+3.41%)
Nov 18, 2019 74.81 76.00 74.80 75.17 2,097,050 +0.13(+0.17%)
Nov 15, 2019 76.00 76.00 74.39 75.04 1,996,100 -0.54(-0.71%)
Nov 14, 2019 76.03 76.50 74.87 75.58 2,514,275 -0.56(-0.74%)
Nov 13, 2019 75.52 76.40 74.60 76.14 2,403,536 +0.26(+0.34%)
Nov 12, 2019 76.00 76.86 75.50 75.88 2,128,596 +0.55(+0.73%)
Nov 11, 2019 75.38 76.42 74.90 75.33 1,461,971 -0.57(-0.75%)
Nov 08, 2019 75.23 76.69 74.81 75.90 821,900 +0.50(+0.66%)
Nov 07, 2019 75.44 76.13 74.80 75.40 1,783,925 +0.56(+0.75%)
Nov 06, 2019 74.90 75.38 73.70 74.84 1,907,348 +0.19(+0.25%)
Nov 05, 2019 73.44 74.80 72.99 74.65 1,220,733 +1.12(+1.52%)
Nov 04, 2019 74.33 74.33 73.08 73.53 831,035 -0.10(-0.14%)
Nov 01, 2019 74.00 74.00 73.01 73.63 924,800 +0.42(+0.57%)
Oct 31, 2019 73.72 74.97 72.34 73.21 983,826 -0.32(-0.44%)
Oct 30, 2019 73.83 74.22 73.25 73.53 968,235 -0.74(-1.00%)
Oct 29, 2019 72.37 74.68 72.20 74.27 2,418,334 +2.12(+2.94%)
Oct 28, 2019 71.23 72.40 70.78 72.15 1,154,307 +0.96(+1.35%)
Oct 25, 2019 69.55 71.50 69.17 71.19 1,628,000 +1.74(+2.51%)
Oct 24, 2019 71.07 71.54 68.25 69.45 2,400,489 +0.44(+0.64%)
Oct 23, 2019 67.51 70.36 67.10 69.01 3,056,271 +1.28(+1.89%)
Oct 22, 2019 68.94 69.57 67.51 67.73 1,592,050 -0.69(-1.01%)
Oct 21, 2019 69.20 69.87 68.24 68.42 1,462,043 -0.73(-1.06%)
Oct 18, 2019 68.05 70.21 67.74 69.15 1,663,100 +1.25(+1.84%)
Oct 17, 2019 69.90 69.90 67.81 67.90 1,214,168 -0.04(-0.06%)
Oct 16, 2019 68.35 69.03 67.88 67.94 759,274 -0.57(-0.83%)
Oct 15, 2019 67.24 69.25 67.24 68.51 1,094,827 +1.27(+1.89%)
Oct 14, 2019 67.24 67.97 66.80 67.24 865,922 -0.12(-0.18%)
Oct 11, 2019 67.38 68.21 67.01 67.36 1,232,700 +0.86(+1.29%)
Oct 10, 2019 65.05 66.63 64.75 66.50 1,350,757 +1.45(+2.23%)
Oct 09, 2019 64.92 65.57 64.64 65.05 972,735 +0.22(+0.34%)
Oct 08, 2019 65.65 66.42 64.73 64.83 1,096,697 -1.01(-1.53%)
Oct 07, 2019 65.49 66.29 64.60 65.84 1,972,524 -0.07(-0.11%)
Oct 04, 2019 65.34 66.14 64.81 65.91 1,470,100 +1.09(+1.68%)
Oct 03, 2019 64.20 65.52 63.08 64.82 2,074,332 +0.55(+0.86%)
Oct 02, 2019 64.44 64.90 62.88 64.27 1,430,960 -0.49(-0.76%)
Oct 01, 2019 67.40 67.74 64.37 64.76 2,366,799 -2.64(-3.92%)
Sep 30, 2019 68.85 68.85 67.24 67.40 1,763,484 -0.91(-1.33%)
Sep 27, 2019 71.40 71.66 67.98 68.31 2,072,800 -2.91(-4.09%)
Sep 26, 2019 71.63 71.83 70.24 71.22 1,368,027 -0.56(-0.78%)
Sep 25, 2019 72.08 72.74 71.18 71.78 1,184,024 -0.34(-0.47%)
Sep 24, 2019 73.85 73.85 71.74 72.12 1,445,580 -1.42(-1.93%)
Sep 23, 2019 74.91 75.00 73.53 73.54 651,212 -1.41(-1.88%)
Sep 20, 2019 75.86 77.11 74.42 74.95 1,730,100 -1.05(-1.38%)
Sep 19, 2019 75.34 76.06 74.29 76.00 1,090,904 +0.50(+0.66%)
Sep 18, 2019 74.93 76.26 74.22 75.50 2,079,501 +0.50(+0.67%)
Sep 17, 2019 74.47 75.19 72.70 75.00 993,488 +0.79(+1.06%)
Sep 16, 2019 72.29 74.41 72.01 74.21 1,025,311 +1.56(+2.15%)
Sep 13, 2019 73.33 74.49 72.28 72.65 1,152,200 -0.15(-0.21%)
Sep 12, 2019 72.53 73.24 71.64 72.80 1,150,512 +0.40(+0.55%)
Sep 11, 2019 74.67 74.76 71.88 72.40 1,499,674 -1.19(-1.62%)
Sep 10, 2019 71.52 74.32 70.82 73.59 1,203,661 +1.66(+2.31%)
Sep 09, 2019 72.22 72.58 71.19 71.93 961,871 -0.20(-0.28%)
Sep 06, 2019 73.23 73.23 71.97 72.13 765,300 -0.97(-1.33%)
Sep 05, 2019 73.39 74.10 72.75 73.10 637,613 +0.36(+0.49%)
Sep 04, 2019 73.87 74.49 71.87 72.74 899,711 -0.57(-0.78%)
Sep 03, 2019 74.77 75.00 72.76 73.31 1,209,459 -1.75(-2.33%)
Aug 30, 2019 74.75 75.23 74.58 75.06 527,900 +0.45(+0.60%)
Aug 29, 2019 74.38 75.31 73.94 74.61 895,202 +0.92(+1.25%)
Aug 28, 2019 74.29 74.99 73.46 73.69 688,318 -0.99(-1.33%)
Aug 27, 2019 76.06 76.52 74.03 74.68 1,039,861 -0.89(-1.18%)
Aug 26, 2019 76.52 77.00 75.15 75.57 866,229 -0.19(-0.25%)
Aug 23, 2019 77.28 77.47 75.49 75.76 1,218,100 -1.64(-2.12%)
Aug 22, 2019 78.47 78.47 76.84 77.40 949,762 -0.82(-1.05%)
Aug 21, 2019 77.07 78.74 76.26 78.22 1,280,406 +1.71(+2.24%)
Aug 20, 2019 77.11 77.32 75.75 76.51 1,144,634 -0.90(-1.16%)
Aug 19, 2019 77.41 77.83 75.94 77.41 1,035,770 +0.91(+1.19%)
Aug 16, 2019 72.51 76.68 72.13 76.50 1,861,100 +4.77(+6.65%)
Aug 15, 2019 71.78 73.04 71.53 71.73 2,361,292 +0.02(+0.03%)
Aug 14, 2019 72.69 73.07 71.67 71.71 1,310,460 -1.75(-2.38%)
Aug 13, 2019 72.71 74.97 72.71 73.46 1,514,112 -0.13(-0.18%)
Aug 12, 2019 76.44 77.07 73.15 73.59 2,057,208 -3.40(-4.42%)
Aug 09, 2019 76.41 77.16 75.24 76.99 962,800 +0.10(+0.13%)
Aug 08, 2019 77.03 77.77 76.08 76.89 792,063 +0.20(+0.26%)
Aug 07, 2019 75.31 77.12 75.01 76.69 806,439 +0.68(+0.89%)
Aug 06, 2019 76.69 77.68 74.83 76.01 869,037 -0.01(-0.01%)
Aug 05, 2019 76.20 77.06 75.11 76.02 1,824,978 -1.82(-2.34%)
Aug 02, 2019 78.00 80.92 76.01 77.84 2,150,900 -3.16(-3.90%)
Aug 01, 2019 79.43 81.73 79.32 81.00 1,471,045 +1.68(+2.12%)
Jul 31, 2019 80.82 81.38 78.77 79.32 1,453,791 -1.68(-2.07%)
Jul 30, 2019 79.55 81.65 78.81 81.00 839,773 +1.18(+1.48%)
Jul 29, 2019 81.13 81.67 79.53 79.82 1,193,097 -1.29(-1.59%)
Jul 26, 2019 81.05 81.43 80.25 81.11 837,200 +0.44(+0.55%)
Jul 25, 2019 81.10 81.14 80.34 80.67 755,614 -0.43(-0.53%)
Jul 24, 2019 80.61 81.64 80.29 81.10 699,087 +0.50(+0.62%)
Jul 23, 2019 81.66 81.95 80.50 80.60 654,785 -1.00(-1.23%)
Jul 22, 2019 81.93 82.49 80.99 81.60 704,054 +0.03(+0.04%)
Jul 19, 2019 83.71 83.71 81.39 81.57 893,800 -1.62(-1.95%)
Jul 18, 2019 82.16 83.55 82.16 83.19 917,755 +0.72(+0.87%)
Jul 17, 2019 82.26 83.39 81.37 82.47 703,517 +0.10(+0.12%)
Jul 16, 2019 84.14 84.14 82.14 82.37 580,636 -1.62(-1.93%)
Jul 15, 2019 83.23 84.02 82.66 83.99 684,034 +1.04(+1.25%)
Jul 12, 2019 82.94 84.04 82.20 82.95 796,300 +0.23(+0.28%)
Jul 11, 2019 84.92 85.24 81.17 82.72 1,166,953 -2.39(-2.81%)
Jul 10, 2019 83.51 85.79 83.51 85.11 1,370,129 +1.98(+2.38%)
Jul 09, 2019 80.34 83.26 80.07 83.13 1,959,760 +2.74(+3.41%)
Jul 08, 2019 81.63 82.04 79.41 80.39 2,032,812 -1.61(-1.96%)
Jul 05, 2019 83.66 83.85 81.66 82.00 990,200 -2.15(-2.55%)
Jul 03, 2019 84.06 84.80 83.90 84.15 487,900 +0.10(+0.12%)
Jul 02, 2019 84.15 84.49 83.66 84.05 973,840 -2.55(-2.94%)
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.