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

Amgen (NQ: AMGN )

312.47 -2.25 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 124.41 124.99 121.66 121.76 4,084,000 -3.39(-2.71%)
Mar 30, 2015 125.31 126.29 124.20 125.16 3,135,062 +1.31(+1.05%)
Mar 27, 2015 122.84 124.50 122.64 123.85 3,201,766 +1.55(+1.27%)
Mar 26, 2015 120.99 123.92 119.97 122.30 4,130,786 -0.05(-0.04%)
Mar 25, 2015 126.45 127.05 122.31 122.35 5,264,230 -4.11(-3.25%)
Mar 24, 2015 126.49 128.16 125.99 126.45 3,354,976 -0.40(-0.32%)
Mar 23, 2015 128.66 128.89 126.22 126.86 5,093,663 -2.71(-2.09%)
Mar 20, 2015 129.80 131.29 128.36 129.57 11,868,527 +0.75(+0.59%)
Mar 19, 2015 127.72 128.90 127.19 128.81 4,931,635 +1.96(+1.54%)
Mar 18, 2015 124.14 127.67 123.27 126.86 4,841,586 +2.64(+2.13%)
Mar 17, 2015 123.59 124.74 123.20 124.22 3,440,485 +0.03(+0.02%)
Mar 16, 2015 120.15 124.31 119.39 124.18 6,827,297 +6.68(+5.68%)
Mar 13, 2015 116.76 117.88 116.22 117.50 3,594,398 +0.01(+0.01%)
Mar 12, 2015 117.50 117.89 116.51 117.50 2,480,425 +1.18(+1.02%)
Mar 11, 2015 117.40 117.51 116.10 116.31 3,265,083 -0.67(-0.57%)
Mar 10, 2015 116.44 118.52 116.00 116.99 4,607,485 -1.09(-0.92%)
Mar 09, 2015 117.95 118.63 116.38 118.08 2,802,744 +0.10(+0.08%)
Mar 06, 2015 120.73 121.81 117.31 117.98 5,371,164 -3.59(-2.96%)
Mar 05, 2015 121.88 123.00 121.00 121.57 3,243,818 +0.31(+0.26%)
Mar 04, 2015 120.39 121.68 119.45 121.26 4,067,922 +0.48(+0.40%)
Mar 03, 2015 121.42 121.42 119.98 120.78 3,065,242 -0.81(-0.67%)
Mar 02, 2015 121.33 121.80 120.06 121.59 4,573,194 +1.45(+1.21%)
Feb 27, 2015 121.19 121.30 119.74 120.14 3,245,202 -0.95(-0.79%)
Feb 26, 2015 120.72 121.42 118.83 121.09 4,436,463 +0.68(+0.56%)
Feb 25, 2015 120.17 120.95 118.86 120.41 4,283,462 +0.54(+0.45%)
Feb 24, 2015 121.11 121.20 119.02 119.87 2,705,106 -0.80(-0.66%)
Feb 23, 2015 120.41 121.27 120.21 120.67 4,058,922 +0.58(+0.48%)
Feb 20, 2015 119.16 120.16 118.11 120.09 5,790,907 +1.23(+1.03%)
Feb 19, 2015 118.81 119.15 118.10 118.87 5,138,081 +0.20(+0.17%)
Feb 18, 2015 117.47 119.00 117.03 118.66 4,329,485 +1.17(+1.00%)
Feb 17, 2015 116.94 117.95 116.54 117.49 5,114,083 +0.58(+0.50%)
Feb 13, 2015 117.02 116.91 116.91 116.91 4,714,822 +0.23(+0.20%)
Feb 12, 2015 117.94 117.94 115.11 116.68 3,854,111 +0.05(+0.05%)
Feb 11, 2015 116.77 118.25 115.98 116.63 5,249,428 +0.41(+0.35%)
Feb 10, 2015 114.64 116.26 113.53 116.22 5,393,357 +2.55(+2.24%)
Feb 09, 2015 113.66 115.04 113.05 113.67 4,269,195 -1.05(-0.92%)
Feb 06, 2015 116.93 117.26 114.11 114.72 4,279,601 -1.48(-1.28%)
Feb 05, 2015 115.39 116.61 114.43 116.20 4,704,155 +1.45(+1.26%)
Feb 04, 2015 113.76 116.04 111.70 114.76 7,690,251 -0.59(-0.51%)
Feb 03, 2015 116.51 116.51 112.80 115.35 5,672,714 -0.20(-0.18%)
Feb 02, 2015 116.24 116.67 113.20 115.55 5,057,788 +0.18(+0.16%)
Jan 30, 2015 117.86 118.86 114.82 115.37 7,018,748 -3.11(-2.63%)
Jan 29, 2015 117.36 118.84 116.51 118.48 4,534,036 +1.31(+1.12%)
Jan 28, 2015 119.96 121.92 117.07 117.17 6,502,461 -3.22(-2.67%)
Jan 27, 2015 120.12 121.80 119.93 120.39 3,793,690 -0.64(-0.53%)
Jan 26, 2015 120.95 122.36 119.47 121.03 4,156,561 -0.06(-0.05%)
Jan 23, 2015 121.08 121.24 119.91 121.09 2,968,690 +0.18(+0.15%)
Jan 22, 2015 119.85 121.07 116.77 120.91 4,992,679 +1.66(+1.39%)
Jan 21, 2015 117.73 119.92 117.73 119.25 3,701,577 -0.17(-0.14%)
Jan 20, 2015 120.64 121.03 117.18 119.42 4,830,151 -0.63(-0.52%)
Jan 16, 2015 115.50 120.05 115.19 120.05 4,636,537 +4.93(+4.29%)
Jan 15, 2015 118.32 119.52 114.82 115.11 3,821,783 -2.45(-2.09%)
Jan 14, 2015 115.83 117.86 115.60 117.57 4,522,058 +0.01(+0.01%)
Jan 13, 2015 120.39 121.96 116.24 117.55 6,031,880 -0.82(-0.69%)
Jan 12, 2015 118.37 119.71 118.22 118.37 3,564,334 +0.37(+0.31%)
Jan 09, 2015 120.30 120.30 117.17 118.00 5,211,850 -1.47(-1.23%)
Jan 08, 2015 120.94 123.33 117.56 119.47 6,018,108 -0.43(-0.36%)
Jan 07, 2015 116.76 120.16 115.94 119.90 4,622,063 +4.05(+3.49%)
Jan 06, 2015 120.31 120.39 115.42 115.85 6,698,729 -3.86(-3.22%)
Jan 05, 2015 119.29 120.93 116.89 119.71 5,390,057 -1.44(-1.19%)
Jan 02, 2015 121.36 123.20 120.17 121.15 3,440,345 +0.45(+0.38%)
Dec 31, 2014 122.50 120.70 120.70 120.70 3,552,659 -1.02(-0.83%)
Dec 30, 2014 123.27 123.30 121.37 121.71 2,665,656 -1.68(-1.36%)
Dec 29, 2014 124.14 124.30 122.39 123.39 2,280,067 -0.46(-0.37%)
Dec 26, 2014 122.87 124.38 122.64 123.86 2,253,452 +2.11(+1.74%)
Dec 24, 2014 118.61 121.74 121.74 121.74 2,933,560 +2.39(+2.00%)
Dec 23, 2014 124.95 125.02 116.96 119.36 9,358,779 -5.31(-4.26%)
Dec 22, 2014 127.53 128.08 124.20 124.67 5,359,108 -4.27(-3.31%)
Dec 19, 2014 127.98 130.12 126.84 128.94 10,368,399 +1.28(+1.00%)
Dec 18, 2014 125.86 127.74 124.70 127.66 4,624,028 +3.79(+3.06%)
Dec 17, 2014 120.83 124.27 120.17 123.87 4,510,803 +3.06(+2.53%)
Dec 16, 2014 119.48 124.23 119.34 120.81 5,928,559 -0.12(-0.10%)
Dec 15, 2014 124.85 125.02 120.78 120.93 5,844,135 -3.74(-3.00%)
Dec 12, 2014 123.61 127.08 122.98 124.67 4,455,780 -1.17(-0.93%)
Dec 11, 2014 126.31 128.54 125.48 125.84 4,190,520 +0.52(+0.42%)
Dec 10, 2014 128.05 128.62 125.02 125.32 4,605,892 -3.03(-2.36%)
Dec 09, 2014 129.05 129.50 126.87 128.35 4,897,432 -1.71(-1.31%)
Dec 08, 2014 128.35 131.19 128.05 130.05 5,217,773 +1.82(+1.42%)
Dec 05, 2014 126.30 128.36 125.86 128.24 3,363,612 +2.04(+1.62%)
Dec 04, 2014 126.95 127.87 126.12 126.20 4,434,069 -1.15(-0.90%)
Dec 03, 2014 128.27 128.43 126.16 127.35 3,130,554 -0.92(-0.71%)
Dec 02, 2014 126.99 128.30 126.39 128.27 4,341,812 +2.17(+1.72%)
Dec 01, 2014 125.11 126.82 124.39 126.09 3,318,200 +0.83(+0.67%)
Nov 28, 2014 125.02 126.80 124.66 125.26 2,368,759 +0.45(+0.36%)
Nov 26, 2014 123.32 124.81 124.81 124.81 2,795,250 +1.88(+1.53%)
Nov 25, 2014 124.31 124.58 121.77 122.93 4,701,596 -1.47(-1.18%)
Nov 24, 2014 123.51 125.53 123.47 124.40 2,894,286 +1.04(+0.84%)
Nov 21, 2014 125.46 125.46 122.32 123.36 4,905,495 +0.10(+0.08%)
Nov 20, 2014 122.68 124.89 122.56 123.27 4,234,970 +0.03(+0.02%)
Nov 19, 2014 122.20 123.72 121.52 123.23 3,197,578 +0.30(+0.25%)
Nov 18, 2014 120.41 123.05 120.00 122.93 4,130,959 +2.35(+1.95%)
Nov 17, 2014 118.89 121.39 118.70 120.58 3,513,646 +1.11(+0.93%)
Nov 14, 2014 122.07 122.20 118.67 119.48 5,946,469 -2.40(-1.97%)
Nov 13, 2014 122.83 123.02 120.92 121.88 4,799,228 -0.82(-0.67%)
Nov 12, 2014 122.58 123.56 122.02 122.70 4,657,289 -0.37(-0.30%)
Nov 11, 2014 123.57 124.16 122.38 123.07 3,980,040 -0.51(-0.41%)
Nov 10, 2014 122.00 123.66 121.61 123.58 4,164,890 +2.61(+2.16%)
Nov 07, 2014 122.33 122.47 119.50 120.96 4,813,465 -0.08(-0.06%)
Nov 06, 2014 120.75 121.48 120.37 121.04 4,386,345 +1.06(+0.89%)
Nov 05, 2014 121.76 121.76 119.87 119.97 5,382,382 -1.11(-0.92%)
Nov 04, 2014 121.29 122.28 120.15 121.08 4,926,748 -0.87(-0.71%)
Nov 03, 2014 122.34 122.59 120.51 121.95 7,715,443 -0.47(-0.38%)
Oct 31, 2014 124.22 124.28 121.84 122.42 10,562,706 +0.45(+0.37%)
Oct 30, 2014 119.75 121.97 119.38 121.97 5,119,681 +2.04(+1.70%)
Oct 29, 2014 119.19 120.56 118.71 119.93 9,372,200 +1.28(+1.07%)
Oct 28, 2014 114.55 118.70 114.33 118.65 15,402,120 +6.79(+6.07%)
Oct 27, 2014 110.73 112.07 111.16 111.87 5,524,456 +0.71(+0.64%)
Oct 24, 2014 110.85 111.34 109.84 111.16 7,045,846 +0.01(+0.01%)
Oct 23, 2014 110.13 111.82 109.63 111.15 6,244,877 +2.72(+2.51%)
Oct 22, 2014 108.55 109.00 106.94 108.42 6,918,887 -0.34(-0.31%)
Oct 21, 2014 104.54 109.82 103.42 108.76 11,859,322 +4.97(+4.78%)
Oct 20, 2014 100.60 103.83 100.40 103.80 8,774,901 +2.88(+2.86%)
Oct 17, 2014 99.07 105.56 97.75 100.91 9,739,275 +2.45(+2.48%)
Oct 16, 2014 96.73 98.79 96.53 98.47 10,473,946 -0.34(-0.34%)
Oct 15, 2014 98.90 99.16 97.07 98.81 6,226,703 -0.98(-0.98%)
Oct 14, 2014 102.19 102.23 99.58 99.79 4,949,999 -1.03(-1.02%)
Oct 13, 2014 103.45 104.02 100.78 100.81 9,107,722 -2.89(-2.79%)
Oct 10, 2014 103.25 106.23 103.25 103.71 7,618,319 -0.14(-0.14%)
Oct 09, 2014 105.35 105.82 103.43 103.85 3,644,008 -1.88(-1.78%)
Oct 08, 2014 102.36 105.96 102.22 105.73 4,805,802 +3.05(+2.97%)
Oct 07, 2014 103.52 103.82 102.64 102.68 3,549,782 -1.19(-1.15%)
Oct 06, 2014 104.22 106.09 103.40 103.87 4,229,593 -1.16(-1.11%)
Oct 03, 2014 104.22 105.46 104.09 105.03 4,542,775 +1.47(+1.42%)
Oct 02, 2014 104.91 105.50 102.90 103.56 4,055,053 -1.22(-1.17%)
Oct 01, 2014 105.97 106.27 104.30 104.78 4,978,065 -1.24(-1.17%)
Sep 30, 2014 105.91 106.87 104.94 106.02 3,506,516 +0.29(+0.28%)
Sep 29, 2014 105.65 106.81 105.17 105.73 2,944,254 -0.75(-0.70%)
Sep 26, 2014 105.68 106.57 104.87 106.48 3,046,909 +0.91(+0.86%)
Sep 25, 2014 107.25 107.96 105.22 105.56 3,555,343 -1.80(-1.68%)
Sep 24, 2014 106.24 107.55 105.69 107.37 4,282,007 +1.18(+1.11%)
Sep 23, 2014 107.06 107.49 106.11 106.19 3,074,766 -1.13(-1.06%)
Sep 22, 2014 108.16 108.71 106.50 107.32 4,089,474 -1.38(-1.27%)
Sep 19, 2014 107.93 109.04 107.41 108.70 8,880,661 +1.50(+1.40%)
Sep 18, 2014 106.36 107.31 105.64 107.20 2,862,141 +0.99(+0.93%)
Sep 17, 2014 105.68 106.86 104.63 106.21 5,225,669 +1.04(+0.99%)
Sep 16, 2014 103.65 105.34 103.37 105.17 3,181,110 +1.03(+0.99%)
Sep 15, 2014 103.84 104.21 103.33 104.14 2,881,849 +0.06(+0.06%)
Sep 12, 2014 104.55 104.91 103.28 104.08 3,086,684 -0.81(-0.77%)
Sep 11, 2014 104.57 105.62 103.68 104.89 4,795,809 -0.17(-0.17%)
Sep 10, 2014 103.71 105.47 103.61 105.06 3,087,553 +1.36(+1.31%)
Sep 09, 2014 104.67 104.91 103.47 103.71 4,136,667 -1.42(-1.35%)
Sep 08, 2014 104.17 105.19 103.91 105.12 3,329,072 +1.05(+1.01%)
Sep 05, 2014 104.33 104.42 102.38 104.08 4,447,544 -0.10(-0.09%)
Sep 04, 2014 104.72 105.26 103.81 104.17 3,949,356 -0.43(-0.41%)
Sep 03, 2014 104.57 104.81 103.67 104.60 3,615,848 +0.47(+0.45%)
Sep 02, 2014 105.39 105.62 103.56 104.14 4,359,540 -1.07(-1.02%)
Aug 29, 2014 105.26 105.21 105.21 105.21 3,129,845 +0.52(+0.50%)
Aug 28, 2014 103.90 105.12 103.63 104.69 5,169,769 +0.65(+0.62%)
Aug 27, 2014 104.12 104.60 103.18 104.04 3,567,957 +0.42(+0.41%)
Aug 26, 2014 101.83 103.92 101.83 103.61 5,155,126 +1.87(+1.84%)
Aug 25, 2014 100.68 101.85 100.68 101.74 3,976,665 +1.49(+1.48%)
Aug 22, 2014 100.39 100.74 99.95 100.26 2,677,744 +0.22(+0.22%)
Aug 21, 2014 100.36 100.40 99.67 100.04 2,350,584 -0.11(-0.11%)
Aug 20, 2014 99.61 100.60 99.52 100.15 2,316,991 -0.26(-0.25%)
Aug 19, 2014 100.66 100.91 99.49 100.41 2,489,205 -0.15(-0.15%)
Aug 18, 2014 100.66 101.13 99.92 100.56 4,188,371 +0.32(+0.32%)
Aug 15, 2014 100.63 100.63 98.13 100.24 5,760,023 +0.71(+0.71%)
Aug 14, 2014 94.50 100.03 94.21 99.53 8,489,902 +3.41(+3.55%)
Aug 13, 2014 95.60 96.47 95.33 96.12 3,362,863 +0.77(+0.81%)
Aug 12, 2014 95.27 95.79 94.66 95.35 3,079,520 -0.29(-0.31%)
Aug 11, 2014 96.05 96.15 95.09 95.64 3,371,288 +0.28(+0.29%)
Aug 08, 2014 94.07 95.71 94.01 95.37 2,941,283 +0.90(+0.95%)
Aug 07, 2014 95.71 96.82 94.28 94.47 4,080,323 -1.01(-1.05%)
Aug 06, 2014 95.60 96.74 95.05 95.47 3,433,078 -0.59(-0.62%)
Aug 05, 2014 95.79 96.91 95.12 96.07 4,882,262 -0.58(-0.60%)
Aug 04, 2014 96.91 97.20 95.04 96.64 8,441,814 +2.33(+2.47%)
Aug 01, 2014 94.78 95.63 93.72 94.31 6,048,474 -1.38(-1.44%)
Jul 31, 2014 96.45 97.16 95.43 95.70 6,205,188 -1.97(-2.02%)
Jul 30, 2014 96.63 98.59 96.63 97.67 11,278,440 +5.03(+5.43%)
Jul 29, 2014 92.04 93.44 91.84 92.63 5,308,491 +0.50(+0.54%)
Jul 28, 2014 92.12 92.44 91.78 92.14 3,237,451 -0.14(-0.15%)
Jul 25, 2014 91.63 92.31 91.40 92.28 4,032,012 +0.44(+0.47%)
Jul 24, 2014 91.76 91.92 91.14 91.84 4,285,999 +0.19(+0.20%)
Jul 23, 2014 91.18 91.94 90.90 91.66 4,687,785 +0.68(+0.74%)
Jul 22, 2014 89.84 91.10 89.66 90.98 3,724,519 +1.56(+1.75%)
Jul 21, 2014 88.37 89.65 88.04 89.42 4,093,575 +0.55(+0.62%)
Jul 18, 2014 87.22 89.15 86.34 88.87 4,637,726 +2.19(+2.52%)
Jul 17, 2014 87.69 88.02 86.55 86.68 3,574,732 -1.74(-1.97%)
Jul 16, 2014 88.53 88.53 87.34 88.43 5,439,490 +0.64(+0.73%)
Jul 15, 2014 89.20 89.75 87.57 87.79 5,275,449 -1.59(-1.78%)
Jul 14, 2014 90.78 90.79 89.25 89.38 2,860,189 -0.59(-0.66%)
Jul 11, 2014 90.47 90.75 89.48 89.97 3,638,326 +0.62(+0.69%)
Jul 10, 2014 89.33 89.54 88.55 89.36 3,517,635 -0.47(-0.52%)
Jul 09, 2014 90.48 90.61 89.33 89.82 3,524,461 -0.29(-0.33%)
Jul 08, 2014 90.14 90.88 89.47 90.12 3,255,146 -0.15(-0.17%)
Jul 07, 2014 91.54 92.48 90.18 90.27 4,082,492 -2.02(-2.19%)
Jul 03, 2014 91.23 92.29 92.29 92.29 2,613,638 +1.37(+1.50%)
Jul 02, 2014 90.21 91.06 90.16 90.92 1,919,648 +0.54(+0.60%)
Jul 01, 2014 89.69 90.52 89.43 90.38 2,758,812 +1.46(+1.64%)
Jun 30, 2014 89.36 89.52 88.79 88.92 3,224,986 -0.17(-0.19%)
Jun 27, 2014 89.75 89.77 88.27 89.09 4,435,361 -0.41(-0.46%)
Jun 26, 2014 90.12 90.12 88.25 89.50 3,076,897 -0.21(-0.23%)
Jun 25, 2014 89.17 90.40 88.85 89.71 3,521,080 +0.47(+0.53%)
Jun 24, 2014 89.74 90.34 88.90 89.24 2,665,902 -0.26(-0.29%)
Jun 23, 2014 90.66 90.78 89.02 89.49 3,082,129 -1.38(-1.52%)
Jun 20, 2014 89.04 90.90 88.52 90.87 8,320,923 +2.34(+2.65%)
Jun 19, 2014 88.73 88.73 88.03 88.53 2,935,594 +0.27(+0.31%)
Jun 18, 2014 87.47 88.31 86.77 88.26 3,392,094 +0.99(+1.14%)
Jun 17, 2014 87.70 87.78 86.89 87.27 2,803,006 +0.01(+0.01%)
Jun 16, 2014 87.14 87.82 86.93 87.26 2,853,329 +0.10(+0.11%)
Jun 13, 2014 87.64 87.66 86.61 87.16 1,939,522 -0.13(-0.15%)
Jun 12, 2014 87.25 87.61 86.85 87.29 2,399,947 -0.11(-0.12%)
Jun 11, 2014 87.86 88.28 86.84 87.40 2,897,184 -0.57(-0.65%)
Jun 10, 2014 86.96 88.00 86.92 87.97 2,534,423 -0.54(-0.61%)
Jun 06, 2014 89.26 89.27 87.91 88.51 3,406,795 +0.06(+0.07%)
Jun 05, 2014 89.65 89.65 88.34 88.45 4,147,805 -1.06(-1.18%)
Jun 04, 2014 88.27 89.68 88.06 89.51 4,057,130 +1.52(+1.73%)
Jun 03, 2014 87.48 88.43 87.29 87.98 3,292,917 +0.50(+0.58%)
Jun 02, 2014 87.68 87.94 87.01 87.48 3,648,743 +0.35(+0.40%)
May 30, 2014 87.57 87.57 86.41 87.13 2,997,307 -0.01(-0.01%)
May 29, 2014 86.97 87.52 86.77 87.14 2,822,679 +0.25(+0.29%)
May 28, 2014 87.22 87.43 86.66 86.89 3,010,687 -0.17(-0.19%)
May 27, 2014 86.94 87.08 86.18 87.06 3,346,493 +1.17(+1.36%)
May 23, 2014 86.38 85.89 85.89 85.89 3,743,544 -0.45(-0.52%)
May 22, 2014 85.02 86.83 84.89 86.34 2,282,257 +1.08(+1.27%)
May 21, 2014 84.20 85.52 84.11 85.26 3,733,988 +0.95(+1.13%)
May 20, 2014 84.74 84.77 84.05 84.30 4,292,829 +0.11(+0.12%)
May 19, 2014 83.56 84.49 83.32 84.20 4,861,951 +0.11(+0.13%)
May 16, 2014 83.28 84.16 83.08 84.09 5,582,486 +1.24(+1.50%)
May 15, 2014 84.14 84.38 82.57 82.85 3,690,258 -1.34(-1.59%)
May 14, 2014 83.49 84.50 83.02 84.19 3,957,919 +0.95(+1.14%)
May 13, 2014 83.88 84.27 83.20 83.24 4,893,861 -0.23(-0.28%)
May 12, 2014 83.51 84.22 83.22 83.47 4,745,261 +0.18(+0.22%)
May 09, 2014 82.56 83.36 81.74 83.29 4,668,337 +0.52(+0.63%)
May 08, 2014 83.98 84.96 82.61 82.77 5,560,451 -1.49(-1.76%)
May 07, 2014 83.47 84.30 82.77 84.25 3,779,787 +0.37(+0.44%)
May 06, 2014 84.09 84.92 83.83 83.89 4,907,099 -0.67(-0.80%)
May 05, 2014 83.22 84.68 82.82 84.56 3,393,545 +0.57(+0.68%)
May 02, 2014 84.52 84.90 83.43 83.99 5,781,166 -0.25(-0.30%)
May 01, 2014 83.21 84.58 82.79 84.24 4,867,940 +0.75(+0.90%)
Apr 30, 2014 83.53 83.88 82.49 83.49 5,971,866 -0.11(-0.13%)
Apr 29, 2014 83.90 84.01 82.68 83.60 5,508,219 +0.31(+0.38%)
Apr 28, 2014 83.51 83.93 80.84 83.29 8,180,076 +0.05(+0.06%)
Apr 25, 2014 84.89 84.89 83.15 83.24 6,041,186 -1.73(-2.03%)
Apr 24, 2014 85.25 85.54 83.52 84.96 8,174,523 +0.30(+0.36%)
Apr 23, 2014 86.71 87.00 83.31 84.66 14,656,408 -4.47(-5.02%)
Apr 22, 2014 87.59 89.44 87.45 89.13 5,667,074 +1.70(+1.95%)
Apr 21, 2014 87.01 87.48 85.65 87.43 3,554,665 +1.17(+1.35%)
Apr 17, 2014 86.37 86.26 86.26 86.26 4,333,354 -0.06(-0.07%)
Apr 16, 2014 86.78 86.84 84.97 86.32 4,581,476 +0.40(+0.47%)
Apr 15, 2014 85.10 86.66 83.23 85.92 6,357,637 +1.26(+1.48%)
Apr 14, 2014 84.42 85.83 83.22 84.66 7,258,897 +1.03(+1.23%)
Apr 11, 2014 84.63 86.72 83.60 83.63 9,721,032 -1.62(-1.90%)
Apr 10, 2014 89.56 89.62 84.72 85.25 8,274,281 -4.40(-4.91%)
Apr 09, 2014 88.11 89.80 87.79 89.65 4,598,881 +1.51(+1.71%)
Apr 08, 2014 89.78 90.00 87.91 88.14 5,593,485 -0.63(-0.71%)
Apr 07, 2014 88.30 89.46 87.08 88.77 6,406,473 -0.22(-0.24%)
Apr 04, 2014 93.44 93.67 88.90 88.99 6,719,956 -3.75(-4.04%)
Apr 03, 2014 94.26 95.07 91.99 92.74 3,995,404 -1.38(-1.47%)
Apr 02, 2014 94.15 94.95 93.40 94.12 3,863,562 -0.07(-0.07%)
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.