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

Regeneron Pharmaceuticals (NQ: REGN )

883.20 -7.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 488.40 502.42 484.00 496.90 872,340 +9.78(+2.01%)
Aug 30, 2017 480.51 495.85 477.97 487.12 729,375 +8.09(+1.69%)
Aug 29, 2017 476.88 481.35 473.37 479.03 546,294 -0.19(-0.04%)
Aug 28, 2017 483.92 486.35 477.78 479.22 831,156 +1.42(+0.30%)
Aug 25, 2017 485.25 487.77 477.38 477.80 531,653 -7.46(-1.54%)
Aug 24, 2017 477.27 488.82 474.39 485.26 538,991 +8.11(+1.70%)
Aug 23, 2017 475.00 480.86 472.32 477.15 410,483 -1.50(-0.31%)
Aug 22, 2017 470.00 483.00 469.20 478.65 503,575 +8.91(+1.90%)
Aug 21, 2017 467.75 472.49 467.43 469.74 510,675 +1.76(+0.38%)
Aug 18, 2017 461.90 470.86 460.56 467.98 549,722 +3.96(+0.85%)
Aug 17, 2017 469.82 470.04 461.77 464.02 711,648 -4.52(-0.96%)
Aug 16, 2017 475.58 475.58 467.24 468.54 383,329 -4.03(-0.85%)
Aug 15, 2017 473.87 475.00 470.49 472.57 378,514 -1.97(-0.42%)
Aug 14, 2017 469.97 476.80 466.99 474.54 537,421 +7.95(+1.70%)
Aug 11, 2017 462.35 467.86 459.23 466.59 495,953 +6.51(+1.41%)
Aug 10, 2017 470.48 472.46 459.14 460.08 573,729 -14.01(-2.96%)
Aug 09, 2017 469.96 478.86 465.52 474.09 979,959 +4.41(+0.94%)
Aug 08, 2017 469.18 475.25 467.35 469.68 484,690 -0.42(-0.09%)
Aug 07, 2017 468.71 471.76 462.21 470.10 499,116 +1.34(+0.29%)
Aug 04, 2017 473.23 466.66 468.76 771,168 +1.65(+0.35%)
Aug 03, 2017 498.10 498.50 463.30 467.11 1,208,711 -9.71(-2.04%)
Aug 02, 2017 470.78 477.51 468.31 476.82 956,066 +4.82(+1.02%)
Aug 01, 2017 486.60 490.17 471.26 472.00 1,282,076 -19.62(-3.99%)
Jul 31, 2017 489.67 499.14 487.13 491.62 1,008,967 -17.09(-3.36%)
Jul 28, 2017 507.01 513.42 499.04 508.71 620,107 +0.30(+0.06%)
Jul 27, 2017 515.77 517.44 503.98 508.41 958,059 -7.22(-1.40%)
Jul 26, 2017 513.77 518.57 510.00 515.63 369,478 +2.18(+0.42%)
Jul 25, 2017 523.97 526.11 510.74 513.45 596,191 -7.77(-1.49%)
Jul 24, 2017 516.94 521.77 510.70 521.22 474,355 +5.30(+1.03%)
Jul 21, 2017 518.46 522.00 513.40 515.92 617,665 -5.21(-1.00%)
Jul 20, 2017 524.89 510.00 521.13 772,154 +14.34(+2.83%)
Jul 19, 2017 504.99 509.13 501.10 506.79 850,765 +9.16(+1.84%)
Jul 18, 2017 497.64 499.98 494.37 497.63 450,891 -0.48(-0.10%)
Jul 17, 2017 508.28 509.71 496.76 498.11 620,166 -6.79(-1.34%)
Jul 14, 2017 507.40 509.57 498.65 504.90 608,260 -0.15(-0.03%)
Jul 13, 2017 496.02 509.95 492.18 505.05 790,120 +8.06(+1.62%)
Jul 12, 2017 496.20 499.32 489.09 496.99 576,678 +4.99(+1.01%)
Jul 11, 2017 498.52 502.00 489.19 492.00 829,218 -7.91(-1.58%)
Jul 10, 2017 497.61 500.74 489.33 499.91 888,378 +3.41(+0.69%)
Jul 07, 2017 497.51 506.39 493.44 496.50 729,067 +6.31(+1.29%)
Jul 06, 2017 496.35 482.51 490.19 898,606 -6.81(-1.37%)
Jul 05, 2017 490.08 499.36 489.56 497.00 822,976 +9.27(+1.90%)
Jul 03, 2017 494.20 498.55 484.28 487.73 603,507 -3.41(-0.69%)
Jun 30, 2017 507.46 508.00 490.89 491.14 1,267,528 -18.79(-3.68%)
Jun 29, 2017 510.44 512.64 499.08 509.93 922,239 -3.26(-0.64%)
Jun 28, 2017 506.51 518.00 500.75 513.19 934,946 +11.07(+2.20%)
Jun 27, 2017 517.55 529.99 500.74 502.12 1,447,333 -13.79(-2.67%)
Jun 26, 2017 513.00 521.35 506.70 515.91 1,172,515 -1.42(-0.27%)
Jun 23, 2017 519.65 517.33 1,885,482 -9.20(-1.75%)
Jun 22, 2017 525.00 543.55 521.50 526.53 1,843,550 +4.51(+0.86%)
Jun 21, 2017 496.51 525.00 495.04 522.02 1,742,604 +26.69(+5.39%)
Jun 20, 2017 477.92 504.89 474.62 495.33 2,134,851 +23.66(+5.02%)
Jun 19, 2017 462.96 474.73 456.57 471.67 807,575 +11.76(+2.56%)
Jun 16, 2017 468.19 470.28 453.54 459.91 1,658,740 -9.59(-2.04%)
Jun 15, 2017 474.37 475.80 461.58 469.50 797,050 -7.34(-1.54%)
Jun 14, 2017 475.35 481.86 469.27 476.84 662,457 +3.17(+0.67%)
Jun 13, 2017 474.38 476.50 471.63 473.67 503,718 -2.56(-0.54%)
Jun 12, 2017 475.22 477.50 466.91 476.23 884,616 +0.44(+0.09%)
Jun 09, 2017 482.55 487.52 473.26 475.79 1,027,237 -10.11(-2.08%)
Jun 08, 2017 481.56 486.81 478.16 485.90 595,175 +3.90(+0.81%)
Jun 07, 2017 479.00 483.06 476.09 482.00 844,113 +4.27(+0.89%)
Jun 06, 2017 479.30 482.30 473.44 477.73 729,819 -2.53(-0.53%)
Jun 05, 2017 483.50 489.00 476.97 480.26 912,798 -0.17(-0.04%)
Jun 02, 2017 466.70 484.99 465.33 480.43 1,717,856 +14.41(+3.09%)
Jun 01, 2017 460.00 470.43 459.90 466.02 1,204,553 +6.96(+1.52%)
May 31, 2017 450.32 459.30 448.09 459.06 1,313,979 +10.39(+2.32%)
May 30, 2017 455.13 458.48 448.08 448.67 865,656 -6.50(-1.43%)
May 26, 2017 456.70 459.25 453.35 455.17 475,520 -0.53(-0.12%)
May 25, 2017 460.04 460.04 455.02 455.70 671,831 -2.54(-0.55%)
May 24, 2017 461.37 461.94 452.11 458.24 468,844 -3.13(-0.68%)
May 23, 2017 462.00 464.25 458.79 461.37 573,858 +0.38(+0.08%)
May 22, 2017 448.48 464.40 448.39 460.99 782,801 +10.98(+2.44%)
May 19, 2017 456.06 458.49 448.00 450.01 996,846 -7.32(-1.60%)
May 18, 2017 448.00 462.96 446.05 457.33 1,107,622 +10.61(+2.38%)
May 17, 2017 451.29 458.58 445.30 446.72 750,078 -8.03(-1.77%)
May 16, 2017 451.79 456.74 445.80 454.75 943,096 +4.34(+0.96%)
May 15, 2017 440.38 450.78 439.61 450.41 772,102 +8.36(+1.89%)
May 12, 2017 441.54 452.88 438.59 442.05 1,213,708 +1.62(+0.37%)
May 11, 2017 429.79 441.71 428.85 440.43 895,983 +8.86(+2.05%)
May 10, 2017 427.13 431.74 422.95 431.57 518,969 +4.39(+1.03%)
May 09, 2017 422.83 428.72 421.55 427.18 567,078 +3.80(+0.90%)
May 08, 2017 427.76 436.47 421.88 423.38 864,606 -5.62(-1.31%)
May 05, 2017 434.79 438.47 426.40 429.00 1,060,607 -5.31(-1.22%)
May 04, 2017 410.19 437.32 410.19 434.31 2,320,333 +27.28(+6.70%)
May 03, 2017 402.00 408.12 400.39 407.03 1,265,306 +4.99(+1.24%)
May 02, 2017 396.65 402.99 392.70 402.04 884,408 +5.87(+1.48%)
May 01, 2017 388.80 399.98 388.22 396.17 1,246,852 +7.68(+1.98%)
Apr 28, 2017 368.51 393.50 368.30 388.49 2,180,107 +21.87(+5.97%)
Apr 27, 2017 370.90 371.71 360.00 366.62 1,981,461 -4.77(-1.28%)
Apr 26, 2017 372.12 375.40 369.47 371.39 516,438 -0.93(-0.25%)
Apr 25, 2017 373.09 376.24 370.01 372.32 711,724 +0.39(+0.10%)
Apr 24, 2017 373.83 374.94 369.05 371.93 714,988 +1.81(+0.49%)
Apr 21, 2017 376.40 379.20 368.81 370.12 640,254 -6.28(-1.67%)
Apr 20, 2017 371.92 377.48 368.05 376.40 767,957 +5.44(+1.47%)
Apr 19, 2017 368.12 371.31 366.52 370.96 501,200 +4.90(+1.34%)
Apr 18, 2017 371.04 374.72 363.39 366.06 520,307 -7.39(-1.98%)
Apr 17, 2017 373.00 374.36 369.11 373.45 574,429 +3.08(+0.83%)
Apr 13, 2017 367.61 373.87 366.50 370.37 699,818 +4.04(+1.10%)
Apr 12, 2017 367.00 372.60 364.23 366.33 660,995 -0.74(-0.20%)
Apr 11, 2017 372.50 373.89 363.99 367.07 851,398 -6.19(-1.66%)
Apr 10, 2017 380.01 382.89 372.83 373.26 896,036 -7.29(-1.92%)
Apr 07, 2017 379.60 381.36 375.61 380.55 741,730 +1.07(+0.28%)
Apr 06, 2017 379.00 381.98 376.36 379.48 1,120,083 +2.12(+0.56%)
Apr 05, 2017 382.93 384.51 375.72 377.36 772,871 -5.56(-1.45%)
Apr 04, 2017 383.94 386.06 379.28 382.92 681,157 -0.27(-0.07%)
Apr 03, 2017 388.00 392.75 382.26 383.19 994,837 -4.32(-1.11%)
Mar 31, 2017 385.75 390.00 382.60 387.51 570,333 +1.33(+0.34%)
Mar 30, 2017 394.89 397.21 385.82 386.18 967,019 -7.96(-2.02%)
Mar 29, 2017 382.46 401.21 382.06 394.14 1,945,473 +11.59(+3.03%)
Mar 28, 2017 383.47 388.82 376.22 382.55 1,651,244 -1.13(-0.29%)
Mar 27, 2017 371.69 384.96 371.04 383.68 1,386,403 +10.68(+2.86%)
Mar 24, 2017 367.92 374.85 366.72 373.00 881,363 +7.98(+2.19%)
Mar 23, 2017 369.19 370.73 364.44 365.02 676,038 -4.12(-1.12%)
Mar 22, 2017 373.12 374.74 366.12 369.14 684,628 -1.84(-0.50%)
Mar 21, 2017 382.89 383.08 370.24 370.98 1,224,516 -11.04(-2.89%)
Mar 20, 2017 380.83 385.71 377.72 382.02 576,945 +1.73(+0.45%)
Mar 17, 2017 380.05 386.69 370.68 380.29 2,839,916 -12.30(-3.13%)
Mar 16, 2017 397.46 397.46 389.29 392.59 770,860 -5.21(-1.31%)
Mar 15, 2017 393.64 399.72 391.83 397.80 808,206 +6.70(+1.71%)
Mar 14, 2017 386.87 393.59 386.87 391.10 548,963 +2.22(+0.57%)
Mar 13, 2017 389.20 389.98 384.28 388.88 572,707 +0.65(+0.17%)
Mar 10, 2017 392.95 392.95 384.21 388.23 743,795 -1.91(-0.49%)
Mar 09, 2017 383.18 392.21 381.43 390.14 1,101,606 +8.77(+2.30%)
Mar 08, 2017 373.59 382.69 373.50 381.37 832,730 +8.85(+2.38%)
Mar 07, 2017 378.76 382.22 370.63 372.52 890,909 -9.41(-2.46%)
Mar 06, 2017 378.13 383.82 376.45 381.93 1,020,846 +3.27(+0.86%)
Mar 03, 2017 375.98 379.46 371.00 378.66 513,995 +2.80(+0.74%)
Mar 02, 2017 379.05 381.99 375.00 375.86 512,279 -3.19(-0.84%)
Mar 01, 2017 378.00 381.92 372.52 379.05 757,177 +5.55(+1.49%)
Feb 28, 2017 373.30 374.97 368.42 373.50 759,144 +0.45(+0.12%)
Feb 27, 2017 361.15 373.36 359.94 373.05 538,423 +12.04(+3.34%)
Feb 24, 2017 359.88 361.08 355.01 361.01 782,594 +0.05(+0.01%)
Feb 23, 2017 370.99 371.22 357.22 360.96 1,119,011 -9.26(-2.50%)
Feb 22, 2017 371.61 373.16 369.12 370.22 569,426 -1.39(-0.37%)
Feb 21, 2017 372.18 375.76 370.00 371.61 722,257 +0.43(+0.12%)
Feb 17, 2017 371.18 371.18 371.18 0 -1.84(-0.49%)
Feb 16, 2017 379.00 382.08 369.20 373.02 1,276,889 -10.98(-2.86%)
Feb 15, 2017 375.43 384.55 374.00 384.00 925,627 +7.48(+1.99%)
Feb 14, 2017 375.95 378.32 371.61 376.52 991,873 +0.86(+0.23%)
Feb 13, 2017 364.22 378.47 363.20 375.66 1,539,552 +15.79(+4.39%)
Feb 10, 2017 360.95 364.39 357.38 359.87 713,596 -0.13(-0.04%)
Feb 09, 2017 347.07 366.95 347.00 360.00 1,723,365 +6.75(+1.91%)
Feb 08, 2017 355.88 359.00 351.03 353.25 872,120 -4.44(-1.24%)
Feb 07, 2017 360.61 363.10 355.89 357.69 689,902 -4.31(-1.19%)
Feb 06, 2017 357.86 362.45 353.59 362.00 750,277 +3.74(+1.04%)
Feb 03, 2017 362.43 363.25 352.08 358.26 733,356 -2.30(-0.64%)
Feb 02, 2017 361.14 364.81 357.89 360.56 579,214 -3.61(-0.99%)
Feb 01, 2017 358.74 364.80 355.01 364.17 1,033,022 +4.88(+1.36%)
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%)
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.