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

Alexion Pharmaceuticals (NQ: ALXN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 141.88 142.31 137.48 139.28 2,051,577 -3.25(-2.28%)
Apr 28, 2016 142.99 146.48 139.12 142.53 3,278,612 -8.25(-5.47%)
Apr 27, 2016 154.47 155.48 150.75 150.78 1,865,581 -3.23(-2.10%)
Apr 26, 2016 158.08 158.08 151.96 154.01 1,458,572 -4.01(-2.54%)
Apr 25, 2016 158.86 159.93 156.73 158.02 849,052 -1.08(-0.68%)
Apr 22, 2016 161.04 162.00 157.36 159.10 1,216,634 -2.28(-1.41%)
Apr 21, 2016 157.07 161.64 156.78 161.38 1,197,986 +4.34(+2.76%)
Apr 20, 2016 156.24 158.12 154.92 157.04 822,597 +1.60(+1.03%)
Apr 19, 2016 155.93 156.84 153.66 155.44 779,186 -0.27(-0.17%)
Apr 18, 2016 153.76 157.71 152.43 155.71 989,268 +2.62(+1.71%)
Apr 15, 2016 155.13 155.29 151.65 153.09 1,569,045 -1.66(-1.07%)
Apr 14, 2016 153.55 155.99 152.02 154.75 984,712 +1.87(+1.22%)
Apr 13, 2016 154.59 155.83 151.13 152.88 1,622,310 -0.67(-0.44%)
Apr 12, 2016 148.49 153.91 147.87 153.55 1,461,082 +5.67(+3.83%)
Apr 11, 2016 150.00 150.98 146.93 147.88 1,295,894 -1.01(-0.68%)
Apr 08, 2016 150.00 150.62 145.79 148.89 1,542,709 +0.86(+0.58%)
Apr 07, 2016 154.97 156.48 147.67 148.03 2,081,009 -8.99(-5.73%)
Apr 06, 2016 148.29 157.19 148.29 157.02 2,117,774 +8.99(+6.07%)
Apr 05, 2016 145.98 149.71 145.21 148.03 1,718,949 +0.93(+0.63%)
Apr 04, 2016 143.48 148.74 143.09 147.10 1,995,939 +4.16(+2.91%)
Apr 01, 2016 135.87 143.20 135.87 142.94 2,023,517 +3.72(+2.67%)
Mar 31, 2016 135.32 140.41 134.31 139.22 1,831,182 +4.40(+3.26%)
Mar 30, 2016 135.88 138.07 133.81 134.82 1,263,283 +0.28(+0.21%)
Mar 29, 2016 131.61 134.74 129.61 134.54 1,172,756 +2.04(+1.54%)
Mar 28, 2016 133.95 135.20 131.93 132.50 1,298,440 -0.69(-0.52%)
Mar 24, 2016 132.88 133.19 133.19 133.19 1,222,000 -0.44(-0.33%)
Mar 23, 2016 134.96 136.75 131.25 133.63 2,333,273 -2.08(-1.53%)
Mar 22, 2016 129.91 135.92 129.82 135.71 2,203,652 +4.65(+3.55%)
Mar 21, 2016 128.38 131.80 128.07 131.06 1,500,609 +2.61(+2.03%)
Mar 18, 2016 128.58 129.52 124.77 128.45 2,608,231 +0.54(+0.42%)
Mar 17, 2016 130.56 131.59 124.16 127.91 2,838,730 -2.93(-2.24%)
Mar 16, 2016 134.44 136.74 129.71 130.84 1,499,721 -3.60(-2.68%)
Mar 15, 2016 133.75 134.59 130.52 134.44 2,163,323 -0.06(-0.04%)
Mar 14, 2016 139.15 139.15 134.49 134.50 1,644,690 -4.77(-3.43%)
Mar 11, 2016 138.22 139.79 136.71 139.27 1,695,148 +2.51(+1.84%)
Mar 10, 2016 141.73 141.73 135.01 136.76 1,803,068 -3.76(-2.68%)
Mar 09, 2016 141.62 142.89 137.29 140.52 2,018,853 -0.51(-0.36%)
Mar 08, 2016 147.15 147.59 140.80 141.03 1,955,916 -8.57(-5.73%)
Mar 07, 2016 143.16 150.12 142.20 149.60 1,110,864 +5.14(+3.56%)
Mar 04, 2016 146.49 148.23 144.12 144.46 1,352,962 -1.39(-0.95%)
Mar 03, 2016 150.75 151.19 145.67 145.85 1,328,870 -5.74(-3.79%)
Mar 02, 2016 149.55 152.49 149.00 151.59 1,871,439 +0.76(+0.50%)
Mar 01, 2016 142.47 151.19 140.11 150.83 2,227,714 +10.03(+7.12%)
Feb 29, 2016 138.91 142.81 138.91 140.80 1,484,720 +0.64(+0.46%)
Feb 26, 2016 141.40 141.82 137.95 140.16 1,433,581 -0.38(-0.27%)
Feb 25, 2016 142.09 144.99 139.03 140.54 1,349,270 -1.43(-1.01%)
Feb 24, 2016 140.66 142.55 135.76 141.97 1,653,820 -0.09(-0.06%)
Feb 23, 2016 144.22 147.67 141.86 142.06 1,500,398 -3.26(-2.24%)
Feb 22, 2016 147.79 148.67 144.50 145.32 1,171,674 -0.57(-0.39%)
Feb 19, 2016 142.28 146.13 140.50 145.89 1,330,150 +2.74(+1.91%)
Feb 18, 2016 148.52 149.27 142.78 143.15 1,734,212 -5.45(-3.67%)
Feb 17, 2016 143.93 149.16 141.79 148.60 2,184,579 +6.21(+4.36%)
Feb 16, 2016 143.10 144.55 140.42 142.39 1,635,554 +1.28(+0.91%)
Feb 12, 2016 136.91 141.11 141.11 141.11 1,595,200 +5.75(+4.25%)
Feb 11, 2016 134.52 137.63 134.26 135.36 1,402,017 -3.46(-2.49%)
Feb 10, 2016 138.20 144.43 136.76 138.82 1,758,532 +2.36(+1.73%)
Feb 09, 2016 136.97 142.07 134.00 136.46 2,559,822 -2.69(-1.93%)
Feb 08, 2016 138.02 141.41 136.44 139.15 2,146,264 -3.13(-2.20%)
Feb 05, 2016 146.20 146.90 139.13 142.28 2,132,320 -3.74(-2.56%)
Feb 04, 2016 143.81 152.41 143.81 146.02 2,803,806 +0.05(+0.03%)
Feb 03, 2016 132.50 147.05 130.51 145.97 5,597,495 +8.61(+6.27%)
Feb 02, 2016 141.64 143.65 137.05 137.36 2,476,784 -6.14(-4.28%)
Feb 01, 2016 144.18 146.80 139.34 143.50 2,722,488 -2.43(-1.67%)
Jan 29, 2016 147.68 147.68 141.16 145.93 3,158,708 +0.32(+0.22%)
Jan 28, 2016 151.96 155.00 143.03 145.61 2,989,924 -5.51(-3.65%)
Jan 27, 2016 152.96 157.37 149.23 151.12 2,140,952 -1.52(-1.00%)
Jan 26, 2016 155.12 156.29 150.06 152.64 1,524,857 -1.90(-1.23%)
Jan 25, 2016 158.65 160.15 154.21 154.54 1,282,637 -4.61(-2.90%)
Jan 22, 2016 158.69 159.48 155.38 159.15 1,136,451 +3.63(+2.33%)
Jan 21, 2016 159.68 161.35 155.28 155.52 1,777,826 -4.37(-2.73%)
Jan 20, 2016 153.90 162.65 149.82 159.89 2,958,982 +3.14(+2.00%)
Jan 19, 2016 162.59 163.71 152.23 156.75 2,396,072 -1.93(-1.22%)
Jan 15, 2016 156.27 158.68 158.68 158.68 2,703,900 -8.61(-5.15%)
Jan 14, 2016 158.39 169.84 155.28 167.29 2,684,498 +9.37(+5.93%)
Jan 13, 2016 166.61 167.00 156.74 157.92 1,686,655 -8.20(-4.94%)
Jan 12, 2016 162.99 167.30 160.57 166.12 1,455,558 +4.47(+2.77%)
Jan 11, 2016 169.60 169.60 158.97 161.65 1,905,514 -6.48(-3.85%)
Jan 08, 2016 175.01 175.01 167.76 168.13 1,754,809 -6.24(-3.58%)
Jan 07, 2016 180.51 181.13 174.37 174.37 1,966,700 -9.70(-5.27%)
Jan 06, 2016 183.72 186.92 182.57 184.07 1,480,761 -0.83(-0.45%)
Jan 05, 2016 185.36 187.59 184.00 184.90 1,042,532 +0.22(+0.12%)
Jan 04, 2016 187.01 187.07 182.50 184.68 1,637,408 -6.07(-3.18%)
Dec 31, 2015 190.18 190.75 190.75 190.75 882,300 -0.56(-0.29%)
Dec 30, 2015 191.76 192.77 190.05 191.31 700,717 -0.57(-0.30%)
Dec 29, 2015 190.09 193.39 189.40 191.88 684,241 +2.78(+1.47%)
Dec 28, 2015 188.16 190.34 187.86 189.10 559,657 -0.31(-0.16%)
Dec 24, 2015 187.96 189.41 189.41 189.41 334,900 +2.02(+1.08%)
Dec 23, 2015 188.82 189.52 186.74 187.39 746,236 +0.32(+0.17%)
Dec 22, 2015 186.19 187.39 183.83 187.07 833,885 +2.00(+1.08%)
Dec 21, 2015 183.79 185.12 182.09 185.07 763,052 +2.94(+1.61%)
Dec 18, 2015 184.61 186.67 182.13 182.13 1,976,891 -3.66(-1.97%)
Dec 17, 2015 189.72 190.74 185.43 185.79 1,366,638 -3.12(-1.65%)
Dec 16, 2015 188.28 189.16 185.02 188.91 1,179,453 +2.70(+1.45%)
Dec 15, 2015 188.46 190.77 185.20 186.21 1,634,228 -1.58(-0.84%)
Dec 14, 2015 187.81 190.99 186.00 187.79 2,040,232 -0.27(-0.14%)
Dec 11, 2015 182.65 189.06 182.65 188.06 2,508,493 +0.43(+0.23%)
Dec 10, 2015 183.60 189.74 182.19 187.63 1,257,113 +4.47(+2.44%)
Dec 09, 2015 186.75 188.61 180.82 183.16 2,063,455 -5.56(-2.95%)
Dec 08, 2015 183.82 190.71 180.17 188.72 2,652,472 +9.57(+5.34%)
Dec 07, 2015 177.00 183.25 176.63 179.15 1,944,852 +3.39(+1.93%)
Dec 04, 2015 169.16 175.94 169.10 175.76 1,226,104 +6.97(+4.13%)
Dec 03, 2015 176.46 177.35 167.02 168.79 1,717,999 -7.79(-4.41%)
Dec 02, 2015 179.74 179.84 175.83 176.58 1,128,220 -3.70(-2.05%)
Dec 01, 2015 179.96 181.47 177.57 180.28 969,868 +1.84(+1.03%)
Nov 30, 2015 181.99 182.47 178.22 178.44 1,364,246 -4.02(-2.20%)
Nov 27, 2015 182.32 183.10 179.84 182.46 478,119 +0.22(+0.12%)
Nov 25, 2015 177.88 182.24 182.24 182.24 1,156,800 +4.44(+2.50%)
Nov 24, 2015 174.50 177.99 172.68 177.80 822,389 +1.83(+1.04%)
Nov 23, 2015 173.21 177.50 173.01 175.97 961,218 +2.38(+1.37%)
Nov 20, 2015 176.53 176.63 172.61 173.59 907,527 -0.89(-0.51%)
Nov 19, 2015 176.50 177.62 174.03 174.48 882,440 -2.17(-1.23%)
Nov 18, 2015 171.84 176.76 170.52 176.65 966,267 +5.44(+3.18%)
Nov 17, 2015 168.76 171.87 167.62 171.21 772,627 +2.30(+1.36%)
Nov 16, 2015 166.87 170.03 164.62 168.91 1,046,093 +2.47(+1.48%)
Nov 13, 2015 166.17 168.98 164.58 166.44 983,308 +0.31(+0.19%)
Nov 12, 2015 169.53 170.59 165.98 166.13 1,083,235 -3.41(-2.01%)
Nov 11, 2015 172.90 173.71 169.51 169.54 969,371 -2.84(-1.65%)
Nov 10, 2015 173.36 174.82 171.60 172.38 1,151,813 -0.26(-0.15%)
Nov 09, 2015 171.63 173.95 170.00 172.64 1,287,699 +0.49(+0.28%)
Nov 06, 2015 172.47 173.61 169.23 172.15 1,182,176 -1.29(-0.74%)
Nov 05, 2015 175.54 175.86 170.31 173.44 1,080,475 -2.02(-1.15%)
Nov 04, 2015 177.48 179.75 171.13 175.46 1,916,895 -2.21(-1.24%)
Nov 03, 2015 179.85 180.76 176.05 177.67 1,346,386 -3.09(-1.71%)
Nov 02, 2015 177.24 180.98 176.07 180.76 1,518,007 +4.76(+2.70%)
Oct 30, 2015 176.36 178.85 173.30 176.00 1,971,126 +0.05(+0.03%)
Oct 29, 2015 174.55 179.51 170.12 175.95 2,177,004 -1.46(-0.82%)
Oct 28, 2015 176.00 179.00 173.00 177.41 1,703,008 +0.82(+0.46%)
Oct 27, 2015 169.19 177.15 168.25 176.59 1,677,255 +6.58(+3.87%)
Oct 26, 2015 172.01 172.90 166.63 170.01 1,593,763 -1.15(-0.67%)
Oct 23, 2015 168.24 172.00 165.53 171.16 1,689,552 +4.40(+2.64%)
Oct 22, 2015 160.09 168.39 159.11 166.76 2,357,981 +6.45(+4.02%)
Oct 21, 2015 161.09 164.11 155.62 160.31 1,669,733 +1.29(+0.81%)
Oct 20, 2015 161.47 162.03 157.50 159.02 1,185,180 -3.09(-1.91%)
Oct 19, 2015 160.05 164.82 158.18 162.11 1,217,531 +1.39(+0.86%)
Oct 16, 2015 161.96 163.28 158.07 160.72 1,407,805 -0.35(-0.22%)
Oct 15, 2015 152.12 161.16 150.69 161.07 2,019,523 +8.41(+5.51%)
Oct 14, 2015 153.84 157.05 151.93 152.66 1,653,459 -0.59(-0.38%)
Oct 13, 2015 159.69 161.95 152.25 153.25 1,711,669 -6.61(-4.13%)
Oct 12, 2015 162.11 162.11 158.37 159.86 1,175,725 -1.22(-0.76%)
Oct 09, 2015 164.12 165.46 159.60 161.08 1,935,850 -3.23(-1.97%)
Oct 08, 2015 163.91 165.68 156.75 164.31 2,190,700 -0.47(-0.29%)
Oct 07, 2015 161.40 166.25 158.94 164.78 2,113,317 +4.78(+2.99%)
Oct 06, 2015 162.43 163.33 155.06 160.00 2,052,842 -3.42(-2.09%)
Oct 05, 2015 167.28 168.19 161.60 163.42 1,437,374 -2.65(-1.60%)
Oct 02, 2015 158.54 166.22 156.51 166.07 2,750,214 +8.25(+5.23%)
Oct 01, 2015 155.92 158.80 154.03 157.82 1,848,253 +1.43(+0.91%)
Sep 30, 2015 150.72 156.59 150.02 156.39 3,029,558 +8.64(+5.85%)
Sep 29, 2015 145.63 152.26 142.16 147.75 2,981,272 +2.15(+1.48%)
Sep 28, 2015 148.82 149.98 142.02 145.60 2,786,459 -3.65(-2.45%)
Sep 25, 2015 159.92 160.68 147.34 149.25 2,526,097 -7.80(-4.97%)
Sep 24, 2015 157.87 159.47 152.72 157.05 2,090,006 -2.58(-1.62%)
Sep 23, 2015 159.65 160.26 155.17 159.63 1,794,702 +0.39(+0.24%)
Sep 22, 2015 158.04 159.79 156.00 159.24 2,251,064 -1.27(-0.79%)
Sep 21, 2015 167.59 168.25 158.54 160.51 2,215,323 -6.07(-3.64%)
Sep 18, 2015 166.11 169.12 165.50 166.58 3,989,863 -1.41(-0.84%)
Sep 17, 2015 168.60 170.00 165.17 167.99 2,178,304 +0.20(+0.12%)
Sep 16, 2015 169.07 170.37 165.12 167.79 1,206,719 -1.24(-0.73%)
Sep 15, 2015 169.84 170.12 166.38 169.03 1,138,830 +0.23(+0.14%)
Sep 14, 2015 170.56 172.57 165.03 168.80 1,956,938 -3.13(-1.82%)
Sep 11, 2015 171.22 172.42 169.32 171.93 1,106,313 +0.28(+0.16%)
Sep 10, 2015 169.15 173.75 169.15 171.65 2,180,314 -0.11(-0.06%)
Sep 09, 2015 179.55 180.20 171.05 171.76 1,137,146 -5.17(-2.92%)
Sep 08, 2015 175.31 177.35 170.58 176.93 1,557,777 +4.95(+2.88%)
Sep 04, 2015 170.01 171.98 171.98 171.98 2,184,200 -3.30(-1.88%)
Sep 03, 2015 177.95 179.00 173.51 175.28 1,537,796 -0.96(-0.54%)
Sep 02, 2015 175.32 176.29 170.03 176.24 1,839,507 +5.39(+3.15%)
Sep 01, 2015 168.62 174.78 168.08 170.85 2,551,121 -1.34(-0.78%)
Aug 31, 2015 178.02 180.26 171.68 172.19 1,636,469 -6.67(-3.73%)
Aug 28, 2015 178.40 180.00 176.32 178.86 1,477,803 -0.96(-0.53%)
Aug 27, 2015 175.32 179.96 174.23 179.82 2,027,069 +6.28(+3.62%)
Aug 26, 2015 170.72 173.76 164.83 173.54 1,813,874 +8.10(+4.90%)
Aug 25, 2015 171.82 173.66 165.19 165.44 2,587,149 -1.41(-0.85%)
Aug 24, 2015 164.28 173.09 156.71 166.85 3,579,100 -6.96(-4.00%)
Aug 21, 2015 176.00 180.69 173.74 173.81 2,234,378 -4.81(-2.69%)
Aug 20, 2015 184.25 186.04 178.24 178.62 1,333,392 -6.34(-3.43%)
Aug 19, 2015 185.62 186.43 183.25 184.96 1,306,306 -2.46(-1.31%)
Aug 18, 2015 191.20 191.20 186.84 187.42 1,106,633 -3.80(-1.99%)
Aug 17, 2015 186.75 191.52 185.03 191.22 980,152 +4.64(+2.49%)
Aug 14, 2015 187.60 188.75 183.77 186.58 882,910 -2.25(-1.19%)
Aug 13, 2015 190.09 191.89 188.32 188.83 980,487 -2.18(-1.14%)
Aug 12, 2015 185.13 191.38 182.30 191.01 1,815,536 +4.70(+2.52%)
Aug 11, 2015 189.34 189.72 184.76 186.31 1,408,897 -4.12(-2.16%)
Aug 10, 2015 191.50 193.91 189.70 190.43 810,380 +0.81(+0.43%)
Aug 07, 2015 190.01 190.95 185.00 189.62 1,519,502 -0.11(-0.06%)
Aug 06, 2015 197.73 198.23 189.50 189.73 1,132,560 -8.21(-4.15%)
Aug 05, 2015 199.48 200.97 196.77 197.94 649,120 +0.79(+0.40%)
Aug 04, 2015 196.52 198.91 195.45 197.15 872,533 +1.42(+0.73%)
Aug 03, 2015 196.88 199.00 193.52 195.73 1,364,659 -1.71(-0.87%)
Jul 31, 2015 200.00 200.00 196.32 197.44 1,697,910 -1.85(-0.93%)
Jul 30, 2015 200.41 203.06 189.40 199.29 2,578,733 +0.53(+0.27%)
Jul 29, 2015 204.44 205.29 198.46 198.76 2,190,802 -4.79(-2.35%)
Jul 28, 2015 200.22 203.68 198.60 203.55 1,536,183 +5.45(+2.75%)
Jul 27, 2015 200.53 201.68 196.71 198.10 1,671,529 -2.89(-1.44%)
Jul 24, 2015 205.11 205.11 199.92 200.99 1,827,229 -6.85(-3.30%)
Jul 23, 2015 206.66 208.88 205.51 207.84 1,012,050 +1.68(+0.81%)
Jul 22, 2015 204.40 206.73 204.09 206.16 1,041,302 +1.28(+0.62%)
Jul 21, 2015 203.60 205.83 201.31 204.88 916,669 +0.42(+0.21%)
Jul 20, 2015 205.54 206.01 203.35 204.46 857,623 +0.16(+0.08%)
Jul 17, 2015 204.61 204.98 201.49 204.30 1,147,821 +0.04(+0.02%)
Jul 16, 2015 204.67 205.87 202.83 204.26 1,595,222 +0.46(+0.23%)
Jul 15, 2015 206.01 208.81 202.80 203.80 2,290,877 -1.20(-0.59%)
Jul 14, 2015 199.36 205.08 199.36 205.00 3,043,774 +5.89(+2.96%)
Jul 13, 2015 193.41 199.25 193.41 199.11 1,905,704 +6.58(+3.42%)
Jul 10, 2015 190.00 193.00 187.18 192.53 1,697,522 +4.37(+2.32%)
Jul 09, 2015 187.92 189.24 186.36 188.16 1,299,341 +3.50(+1.90%)
Jul 08, 2015 186.65 187.54 184.52 184.66 1,361,184 -2.67(-1.43%)
Jul 07, 2015 187.05 188.73 185.01 187.33 1,808,917 +1.09(+0.59%)
Jul 06, 2015 183.40 187.53 182.91 186.24 1,476,796 +1.02(+0.55%)
Jul 02, 2015 184.00 185.22 185.22 185.22 1,501,600 +1.36(+0.74%)
Jul 01, 2015 182.59 184.63 181.00 183.86 1,516,084 +3.09(+1.71%)
Jun 30, 2015 180.50 181.52 175.83 180.77 2,956,040 +3.01(+1.69%)
Jun 29, 2015 183.25 183.55 177.38 177.76 2,370,197 -6.69(-3.63%)
Jun 26, 2015 186.83 186.96 181.86 184.45 2,315,549 -1.45(-0.78%)
Jun 25, 2015 184.01 187.60 184.00 185.90 2,486,025 +0.92(+0.50%)
Jun 24, 2015 186.14 189.58 184.40 184.98 3,454,491 -5.94(-3.11%)
Jun 23, 2015 188.21 191.00 186.63 190.92 2,048,614 +2.68(+1.42%)
Jun 22, 2015 185.00 188.88 185.00 188.24 2,733,872 +3.84(+2.08%)
Jun 19, 2015 184.92 186.49 181.72 184.40 7,552,034 +0.39(+0.21%)
Jun 18, 2015 180.95 184.89 180.16 184.01 2,418,440 +4.20(+2.34%)
Jun 17, 2015 177.45 181.05 176.39 179.81 1,974,916 +2.67(+1.51%)
Jun 16, 2015 172.40 178.00 172.00 177.14 2,280,621 +3.92(+2.26%)
Jun 15, 2015 169.95 173.74 168.17 173.22 2,390,047 +4.18(+2.47%)
Jun 12, 2015 167.32 172.91 167.22 169.04 1,916,723 +0.27(+0.16%)
Jun 11, 2015 170.00 171.02 167.32 168.77 1,368,776 -1.11(-0.65%)
Jun 10, 2015 160.35 170.38 159.21 169.88 2,633,801 +10.84(+6.82%)
Jun 09, 2015 159.07 160.98 157.13 159.04 1,309,646 -0.34(-0.21%)
Jun 08, 2015 159.87 161.15 158.34 159.38 1,020,914 -0.88(-0.55%)
Jun 05, 2015 159.48 161.27 157.43 160.26 1,261,962 +1.20(+0.75%)
Jun 04, 2015 160.00 161.67 158.05 159.06 1,616,331 -2.47(-1.53%)
Jun 03, 2015 164.65 164.69 160.69 161.53 1,657,204 -2.38(-1.45%)
Jun 02, 2015 163.58 165.00 162.50 163.91 1,830,121 -0.87(-0.53%)
Jun 01, 2015 165.30 166.00 161.77 164.78 1,988,402 +0.94(+0.57%)
May 29, 2015 165.59 166.66 162.27 163.84 1,724,626 -2.35(-1.41%)
May 28, 2015 167.22 168.05 164.77 166.19 1,211,439 -1.93(-1.15%)
May 27, 2015 166.84 168.24 164.60 168.12 1,605,813 +2.18(+1.31%)
May 26, 2015 171.80 171.94 165.07 165.94 2,002,188 -6.00(-3.49%)
May 22, 2015 167.69 171.94 171.94 171.94 2,570,100 +3.37(+2.00%)
May 21, 2015 163.90 169.26 162.15 168.57 2,653,367 +4.13(+2.51%)
May 20, 2015 162.40 165.51 160.79 164.44 1,765,109 +2.48(+1.53%)
May 19, 2015 162.92 163.94 160.76 161.96 1,851,968 -1.20(-0.74%)
May 18, 2015 160.35 163.37 159.39 163.16 1,727,720 +2.60(+1.62%)
May 15, 2015 162.23 163.26 159.78 160.56 1,523,335 -1.13(-0.70%)
May 14, 2015 160.33 161.96 156.54 161.69 1,869,961 +2.28(+1.43%)
May 13, 2015 161.18 162.13 158.53 159.41 1,909,615 -1.67(-1.04%)
May 12, 2015 161.01 162.44 159.01 161.08 1,656,708 +0.04(+0.02%)
May 11, 2015 163.52 164.33 160.60 161.04 1,914,427 -1.98(-1.21%)
May 08, 2015 164.09 167.66 161.75 163.02 3,714,140 +0.06(+0.04%)
May 07, 2015 156.77 163.81 156.65 162.96 7,102,308 +7.95(+5.13%)
May 06, 2015 159.73 160.99 150.06 155.01 15,789,548 -13.54(-8.03%)
May 05, 2015 171.21 171.64 167.89 168.55 1,477,559 -2.75(-1.61%)
May 04, 2015 172.66 174.82 170.65 171.30 1,212,500 -1.20(-0.70%)
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.