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

Medicines Company (NQ: MDCO )

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 28, 2017 48.56 49.67 48.51 49.32 1,049,677 +0.74(+1.52%)
Apr 27, 2017 49.49 49.97 47.52 48.58 1,725,880 -1.17(-2.35%)
Apr 26, 2017 50.54 50.72 47.25 49.75 3,186,440 +0.64(+1.30%)
Apr 25, 2017 51.71 52.33 48.94 49.11 2,413,073 -2.34(-4.55%)
Apr 24, 2017 52.62 52.92 51.22 51.45 1,343,142 -0.38(-0.73%)
Apr 21, 2017 52.76 53.16 51.22 51.83 1,609,845 -1.06(-2.00%)
Apr 20, 2017 52.99 53.39 52.62 52.89 1,116,460 +0.00(+0.00%)
Apr 19, 2017 52.92 53.55 52.65 52.89 1,308,628 +0.35(+0.67%)
Apr 18, 2017 53.89 54.93 52.01 52.54 1,324,611 -1.64(-3.03%)
Apr 17, 2017 54.50 54.91 53.52 54.18 1,004,382 +0.11(+0.20%)
Apr 13, 2017 53.93 55.05 53.53 54.07 1,308,591 +0.07(+0.13%)
Apr 12, 2017 54.43 55.25 53.81 54.00 1,623,717 -0.70(-1.28%)
Apr 11, 2017 52.89 55.95 52.71 54.70 2,339,866 +1.86(+3.52%)
Apr 10, 2017 52.21 53.13 51.32 52.84 1,417,624 +0.97(+1.87%)
Apr 07, 2017 49.99 52.50 49.67 51.87 1,435,331 +1.56(+3.10%)
Apr 06, 2017 49.16 50.53 48.99 50.31 1,080,381 +1.18(+2.40%)
Apr 05, 2017 49.39 50.80 49.07 49.13 1,097,472 -0.33(-0.67%)
Apr 04, 2017 50.39 52.21 49.04 49.46 1,626,968 -0.93(-1.85%)
Apr 03, 2017 48.95 50.72 48.36 50.39 1,773,082 +1.49(+3.05%)
Mar 31, 2017 48.83 49.33 48.24 48.90 1,415,020 -0.19(-0.39%)
Mar 30, 2017 49.87 50.46 48.22 49.09 1,149,112 -0.94(-1.88%)
Mar 29, 2017 50.82 51.66 49.93 50.03 953,985 -0.99(-1.94%)
Mar 28, 2017 50.94 52.00 50.48 51.02 914,494 +0.11(+0.22%)
Mar 27, 2017 50.59 51.50 49.85 50.91 903,995 +0.22(+0.43%)
Mar 24, 2017 50.10 50.94 49.69 50.69 1,172,089 +0.70(+1.40%)
Mar 23, 2017 49.74 50.86 49.23 49.99 857,299 +0.34(+0.68%)
Mar 22, 2017 49.66 50.31 48.71 49.65 931,463 +0.29(+0.59%)
Mar 21, 2017 51.43 52.20 48.59 49.36 2,132,357 -1.94(-3.78%)
Mar 20, 2017 48.76 52.23 48.76 51.30 4,137,004 +2.92(+6.04%)
Mar 17, 2017 40.25 50.36 38.85 48.38 20,512,112 -4.20(-7.99%)
Mar 16, 2017 55.00 55.28 51.91 52.58 2,372,660 -1.83(-3.36%)
Mar 15, 2017 52.64 54.89 52.64 54.41 1,565,121 +2.10(+4.01%)
Mar 14, 2017 52.74 52.92 51.68 52.31 522,507 -0.64(-1.21%)
Mar 13, 2017 52.69 53.33 51.76 52.95 1,145,691 +0.14(+0.27%)
Mar 10, 2017 53.51 53.83 51.89 52.81 1,412,334 -0.29(-0.55%)
Mar 09, 2017 51.76 53.15 51.00 53.10 1,697,362 +1.52(+2.95%)
Mar 08, 2017 50.14 52.68 49.62 51.58 1,580,824 +1.64(+3.28%)
Mar 07, 2017 50.01 50.64 49.42 49.94 1,344,966 -0.59(-1.17%)
Mar 06, 2017 51.09 51.59 50.44 50.53 1,408,373 -1.18(-2.28%)
Mar 03, 2017 51.90 52.67 51.30 51.71 1,890,453 -0.34(-0.65%)
Mar 02, 2017 51.32 52.98 51.31 52.05 1,835,909 -0.65(-1.23%)
Mar 01, 2017 53.50 54.70 52.61 52.70 2,269,401 +0.28(+0.53%)
Feb 28, 2017 50.10 52.99 48.86 52.42 2,318,762 -0.80(-1.50%)
Feb 27, 2017 52.26 53.37 51.74 53.22 2,008,844 +1.16(+2.23%)
Feb 24, 2017 51.51 52.36 50.83 52.06 1,437,183 +0.22(+0.42%)
Feb 23, 2017 52.14 52.58 51.49 51.84 2,142,547 -0.38(-0.73%)
Feb 22, 2017 53.45 53.78 52.17 52.22 1,180,837 -1.11(-2.08%)
Feb 21, 2017 54.00 54.01 52.80 53.33 1,052,764 -0.07(-0.13%)
Feb 17, 2017 53.40 53.40 53.40 0 +0.60(+1.14%)
Feb 16, 2017 52.68 52.85 51.19 52.80 966,617 +0.24(+0.46%)
Feb 15, 2017 51.36 52.66 50.38 52.56 1,638,491 +1.04(+2.02%)
Feb 14, 2017 50.51 51.54 50.13 51.52 1,953,113 +0.87(+1.72%)
Feb 13, 2017 50.65 51.14 49.95 50.65 2,173,257 -0.04(-0.08%)
Feb 10, 2017 49.15 51.03 48.58 50.69 2,066,956 +1.94(+3.98%)
Feb 09, 2017 47.26 49.09 46.81 48.75 2,040,664 +1.52(+3.22%)
Feb 08, 2017 46.26 47.81 45.39 47.23 1,616,573 +0.93(+2.01%)
Feb 07, 2017 47.14 47.72 46.04 46.30 1,570,254 -0.97(-2.05%)
Feb 06, 2017 46.03 48.21 45.52 47.27 4,017,976 +1.31(+2.85%)
Feb 03, 2017 41.26 46.11 41.01 45.96 10,570,772 +7.96(+20.95%)
Feb 02, 2017 37.18 38.02 36.73 38.00 1,094,090 +0.75(+2.01%)
Feb 01, 2017 36.28 37.28 36.18 37.25 1,632,645 +1.20(+3.33%)
Jan 31, 2017 34.18 36.18 33.88 36.05 1,093,563 +1.66(+4.83%)
Jan 30, 2017 34.75 34.75 33.59 34.39 1,249,259 -0.53(-1.52%)
Jan 27, 2017 34.83 35.45 34.65 34.92 979,872 -0.07(-0.20%)
Jan 26, 2017 34.83 35.29 34.80 34.99 1,130,200 +0.20(+0.57%)
Jan 25, 2017 34.88 35.07 34.24 34.79 516,405 -0.02(-0.06%)
Jan 24, 2017 34.28 34.81 33.88 34.81 773,893 +0.45(+1.31%)
Jan 23, 2017 35.48 36.03 34.13 34.36 930,803 -1.11(-3.13%)
Jan 20, 2017 35.90 35.99 34.59 35.47 1,221,981 -0.55(-1.53%)
Jan 19, 2017 37.43 37.43 36.02 36.02 935,965 -1.31(-3.51%)
Jan 18, 2017 37.89 37.89 36.82 37.33 757,935 -0.26(-0.69%)
Jan 17, 2017 38.07 38.07 36.56 37.59 1,126,317 -0.53(-1.39%)
Jan 13, 2017 38.12 38.12 38.12 0 +1.78(+4.90%)
Jan 12, 2017 36.04 36.70 35.45 36.34 728,544 +0.07(+0.19%)
Jan 11, 2017 36.75 37.42 35.46 36.27 920,686 -0.65(-1.76%)
Jan 10, 2017 35.67 36.99 35.24 36.92 922,760 +0.95(+2.64%)
Jan 09, 2017 36.75 38.01 35.75 35.97 1,522,214 -0.26(-0.72%)
Jan 06, 2017 37.30 37.45 35.91 36.23 2,521,032 +0.71(+2.00%)
Jan 05, 2017 35.28 36.02 34.66 35.52 873,168 +0.22(+0.62%)
Jan 04, 2017 32.98 35.35 32.95 35.30 1,201,794 +2.45(+7.46%)
Jan 03, 2017 34.14 34.57 32.61 32.85 974,509 -1.09(-3.21%)
Dec 30, 2016 33.94 33.94 33.94 0 -0.09(-0.26%)
Dec 29, 2016 34.17 34.59 33.72 34.03 359,406 -0.30(-0.87%)
Dec 28, 2016 34.99 35.69 34.25 34.33 360,432 -0.60(-1.72%)
Dec 27, 2016 35.23 35.77 34.92 34.93 375,520 -0.23(-0.65%)
Dec 23, 2016 35.16 35.16 35.16 0 +0.59(+1.71%)
Dec 22, 2016 35.41 35.76 34.37 34.57 769,559 -0.98(-2.76%)
Dec 21, 2016 36.43 36.94 35.52 35.55 422,941 -0.75(-2.07%)
Dec 20, 2016 36.14 36.95 36.14 36.30 541,816 +0.17(+0.47%)
Dec 19, 2016 36.99 37.12 35.93 36.13 682,446 -0.64(-1.74%)
Dec 16, 2016 36.04 37.34 35.80 36.77 1,677,772 +0.61(+1.69%)
Dec 15, 2016 36.69 36.69 35.93 36.16 1,065,625 -0.49(-1.34%)
Dec 14, 2016 36.84 36.95 36.36 36.65 882,883 +0.13(+0.36%)
Dec 13, 2016 35.75 36.58 35.75 36.52 1,331,507 +1.05(+2.96%)
Dec 12, 2016 34.85 35.49 34.31 35.47 1,115,176 +0.62(+1.78%)
Dec 09, 2016 34.58 35.88 34.34 34.85 1,447,496 +2.03(+6.19%)
Dec 08, 2016 33.07 33.25 31.92 32.82 1,315,095 -0.55(-1.65%)
Dec 07, 2016 34.03 34.50 32.29 33.37 1,322,220 -1.17(-3.39%)
Dec 06, 2016 34.49 35.68 33.78 34.54 1,073,126 +0.06(+0.17%)
Dec 05, 2016 33.98 35.32 33.98 34.48 985,540 +1.06(+3.17%)
Dec 02, 2016 34.15 34.18 33.11 33.42 612,879 -0.07(-0.21%)
Dec 01, 2016 35.33 35.89 33.20 33.49 1,898,878 -1.61(-4.59%)
Nov 30, 2016 36.33 36.60 35.02 35.10 589,629 -0.91(-2.53%)
Nov 29, 2016 36.10 36.60 34.81 36.01 714,479 -0.09(-0.25%)
Nov 28, 2016 37.23 37.63 35.99 36.10 521,705 -1.13(-3.04%)
Nov 25, 2016 37.98 37.98 36.91 37.23 322,810 -0.50(-1.33%)
Nov 23, 2016 37.73 37.73 37.73 0 +1.02(+2.78%)
Nov 22, 2016 36.51 36.96 36.03 36.71 1,073,867 -0.17(-0.46%)
Nov 21, 2016 36.79 36.98 36.28 36.88 669,046 +0.25(+0.68%)
Nov 18, 2016 36.66 36.88 36.16 36.63 793,205 -0.02(-0.05%)
Nov 17, 2016 37.92 38.12 36.04 36.65 1,528,052 -1.58(-4.13%)
Nov 16, 2016 37.50 39.84 37.06 38.23 3,154,320 +1.44(+3.91%)
Nov 15, 2016 36.40 41.07 33.12 36.79 5,569,109 +0.33(+0.91%)
Nov 14, 2016 37.75 37.79 36.22 36.46 2,379,801 +0.21(+0.58%)
Nov 11, 2016 34.82 36.32 34.57 36.25 1,389,407 +1.25(+3.57%)
Nov 10, 2016 35.00 35.87 34.43 35.00 1,657,954 +0.58(+1.69%)
Nov 09, 2016 35.42 35.42 33.35 34.42 2,420,719 +1.90(+5.84%)
Nov 08, 2016 31.31 33.97 31.23 32.52 2,912,879 +0.00(+0.00%)
Nov 07, 2016 32.15 32.68 31.95 32.52 1,260,153 +0.53(+1.66%)
Nov 04, 2016 30.99 32.17 30.88 31.99 1,485,233 +1.11(+3.59%)
Nov 03, 2016 33.05 33.47 30.80 30.88 967,704 -2.15(-6.51%)
Nov 02, 2016 33.78 34.14 33.02 33.03 946,267 -0.94(-2.77%)
Nov 01, 2016 33.50 34.66 33.03 33.97 1,885,602 +1.02(+3.10%)
Oct 31, 2016 33.65 33.89 32.78 32.95 893,372 -0.76(-2.25%)
Oct 28, 2016 33.77 34.45 33.27 33.71 1,117,370 -0.22(-0.65%)
Oct 27, 2016 36.25 36.52 33.80 33.93 1,212,056 -2.38(-6.55%)
Oct 26, 2016 37.38 37.38 36.20 36.31 1,147,904 -0.66(-1.79%)
Oct 25, 2016 36.99 37.69 36.70 36.97 1,109,194 -0.01(-0.03%)
Oct 24, 2016 36.35 37.08 36.31 36.98 906,669 +0.65(+1.79%)
Oct 21, 2016 36.41 37.12 36.04 36.33 748,396 -0.18(-0.49%)
Oct 20, 2016 36.41 36.96 36.23 36.51 1,119,749 -0.05(-0.14%)
Oct 19, 2016 37.87 37.87 36.49 36.56 1,740,988 -1.39(-3.66%)
Oct 18, 2016 38.00 39.00 37.08 37.95 2,808,562 +2.14(+5.98%)
Oct 17, 2016 35.56 36.32 35.25 35.81 837,980 +0.71(+2.02%)
Oct 14, 2016 36.00 36.48 35.10 35.10 888,145 -0.70(-1.96%)
Oct 13, 2016 35.77 36.11 35.50 35.80 850,729 -0.15(-0.42%)
Oct 12, 2016 36.35 37.22 35.83 35.95 685,095 -0.59(-1.61%)
Oct 11, 2016 36.48 37.22 36.01 36.54 779,614 -0.29(-0.79%)
Oct 10, 2016 35.59 36.99 35.38 36.83 1,449,505 +1.42(+4.01%)
Oct 07, 2016 35.52 35.85 34.58 35.41 2,048,424 +0.08(+0.23%)
Oct 06, 2016 35.50 35.75 32.31 35.33 9,502,725 -3.18(-8.26%)
Oct 05, 2016 38.42 38.90 37.64 38.51 1,076,702 +0.32(+0.84%)
Oct 04, 2016 38.17 38.48 37.67 38.19 532,365 +0.12(+0.32%)
Oct 03, 2016 37.54 38.10 37.00 38.07 1,166,028 +0.33(+0.87%)
Sep 30, 2016 38.34 38.34 37.66 37.74 980,990 -0.37(-0.97%)
Sep 29, 2016 40.11 40.11 37.92 38.11 772,562 -2.01(-5.01%)
Sep 28, 2016 39.95 40.21 39.40 40.12 524,971 +0.34(+0.85%)
Sep 27, 2016 39.88 40.21 39.41 39.78 662,403 -0.03(-0.08%)
Sep 26, 2016 40.30 40.48 39.77 39.81 464,704 -0.64(-1.58%)
Sep 23, 2016 41.54 41.70 40.17 40.45 902,911 -1.05(-2.53%)
Sep 22, 2016 41.31 41.79 40.91 41.50 1,266,809 +0.54(+1.32%)
Sep 21, 2016 39.85 41.05 39.23 40.96 986,120 +1.11(+2.79%)
Sep 20, 2016 38.47 39.97 38.47 39.85 811,624 +1.47(+3.83%)
Sep 19, 2016 39.00 39.15 37.81 38.38 784,824 -0.37(-0.95%)
Sep 16, 2016 37.89 38.80 37.06 38.75 1,347,794 +0.87(+2.30%)
Sep 15, 2016 37.62 38.30 37.26 37.88 675,043 +0.36(+0.96%)
Sep 14, 2016 37.59 38.04 36.98 37.52 380,652 -0.08(-0.21%)
Sep 13, 2016 37.92 38.00 36.97 37.60 764,111 -0.65(-1.70%)
Sep 12, 2016 37.00 38.45 36.98 38.25 658,632 +1.26(+3.41%)
Sep 09, 2016 37.19 37.49 36.94 36.99 870,184 -0.60(-1.60%)
Sep 08, 2016 37.23 37.66 37.06 37.59 633,676 +0.21(+0.56%)
Sep 07, 2016 38.19 38.74 37.12 37.38 933,711 -0.86(-2.25%)
Sep 06, 2016 38.28 38.71 37.75 38.24 783,714 -0.07(-0.18%)
Sep 02, 2016 39.10 38.31 38.31 38.31 622,400 -0.66(-1.69%)
Sep 01, 2016 39.00 40.00 38.61 38.97 719,720 -0.20(-0.51%)
Aug 31, 2016 39.00 39.26 38.14 39.17 1,682,475 -0.97(-2.42%)
Aug 30, 2016 40.09 40.80 39.59 40.14 513,573 -0.09(-0.22%)
Aug 29, 2016 39.80 40.74 39.05 40.23 1,228,278 +0.42(+1.06%)
Aug 26, 2016 38.77 40.26 38.64 39.81 1,077,029 +1.00(+2.58%)
Aug 25, 2016 39.05 39.79 38.24 38.81 809,731 -0.23(-0.59%)
Aug 24, 2016 39.79 40.55 38.59 39.04 1,277,102 -0.54(-1.36%)
Aug 23, 2016 38.50 39.94 38.47 39.58 1,048,504 +1.13(+2.94%)
Aug 22, 2016 37.86 39.02 37.74 38.45 642,836 +0.54(+1.42%)
Aug 19, 2016 37.80 38.10 37.52 37.91 691,364 +0.11(+0.29%)
Aug 18, 2016 37.00 38.37 37.00 37.80 808,357 +0.90(+2.44%)
Aug 17, 2016 37.01 37.20 36.55 36.90 511,216 +0.04(+0.11%)
Aug 16, 2016 37.09 37.32 36.80 36.86 413,962 -0.42(-1.13%)
Aug 15, 2016 37.00 37.42 36.61 37.28 364,542 +0.27(+0.73%)
Aug 12, 2016 36.92 37.02 36.57 37.01 364,099 +0.09(+0.24%)
Aug 11, 2016 36.91 37.32 36.59 36.92 403,151 +0.03(+0.08%)
Aug 10, 2016 38.56 38.60 36.73 36.89 928,131 -1.78(-4.60%)
Aug 09, 2016 38.72 38.86 38.26 38.67 546,970 +0.10(+0.26%)
Aug 08, 2016 38.79 39.24 38.44 38.57 554,994 -0.07(-0.18%)
Aug 05, 2016 38.50 39.00 38.00 38.64 524,145 +0.24(+0.63%)
Aug 04, 2016 38.75 39.15 37.84 38.40 631,099 -0.24(-0.62%)
Aug 03, 2016 38.62 38.95 38.40 38.64 440,556 -0.05(-0.13%)
Aug 02, 2016 38.50 39.23 37.82 38.69 612,292 -0.34(-0.87%)
Aug 01, 2016 39.05 39.58 38.76 39.03 689,382 -0.08(-0.20%)
Jul 29, 2016 38.68 39.24 38.17 39.11 655,205 +0.22(+0.57%)
Jul 28, 2016 37.95 39.20 37.92 38.89 977,432 +0.93(+2.45%)
Jul 27, 2016 37.36 38.36 36.08 37.96 1,579,913 +2.53(+7.14%)
Jul 26, 2016 35.41 35.73 35.12 35.43 769,734 +0.05(+0.14%)
Jul 25, 2016 35.10 35.71 35.07 35.38 373,237 +0.17(+0.48%)
Jul 22, 2016 35.05 35.56 34.74 35.21 348,306 +0.30(+0.86%)
Jul 21, 2016 35.31 35.74 34.73 34.91 620,862 -0.22(-0.63%)
Jul 20, 2016 35.02 35.70 34.77 35.13 981,771 +0.41(+1.18%)
Jul 19, 2016 35.13 35.48 34.25 34.72 990,337 -0.38(-1.08%)
Jul 18, 2016 36.04 36.19 33.57 35.10 840,175 -1.02(-2.82%)
Jul 15, 2016 36.03 37.98 35.84 36.12 417,899 +0.35(+0.98%)
Jul 14, 2016 35.94 36.19 35.11 35.77 628,450 -0.05(-0.14%)
Jul 13, 2016 36.87 37.00 35.77 35.82 503,269 -0.80(-2.18%)
Jul 12, 2016 36.57 37.07 36.09 36.62 1,249,872 +0.43(+1.19%)
Jul 11, 2016 34.91 39.00 34.40 36.19 3,991,704 +1.29(+3.70%)
Jul 08, 2016 34.57 35.02 34.20 34.90 1,700,592 +0.51(+1.48%)
Jul 07, 2016 34.78 35.16 34.17 34.39 1,442,778 +0.75(+2.23%)
Jul 05, 2016 34.03 34.50 33.38 33.64 587,220 -0.48(-1.41%)
Jul 01, 2016 33.75 34.12 34.12 34.12 509,500 +0.49(+1.46%)
Jun 30, 2016 34.00 34.71 33.18 33.63 1,024,830 -0.17(-0.50%)
Jun 29, 2016 35.00 35.09 33.72 33.80 842,634 -0.89(-2.57%)
Jun 28, 2016 33.52 34.79 33.50 34.69 826,307 +1.41(+4.24%)
Jun 27, 2016 33.19 35.32 32.84 33.28 1,881,235 +0.02(+0.06%)
Jun 24, 2016 33.16 34.41 33.16 33.26 2,095,465 -1.28(-3.71%)
Jun 23, 2016 33.63 34.59 33.24 34.54 1,171,025 +1.31(+3.94%)
Jun 22, 2016 33.25 33.93 32.79 33.23 683,230 -0.14(-0.42%)
Jun 21, 2016 34.70 35.13 33.33 33.37 1,423,635 -1.31(-3.78%)
Jun 20, 2016 34.77 35.23 34.31 34.68 740,722 +0.35(+1.02%)
Jun 17, 2016 35.90 35.90 34.22 34.33 1,330,676 -1.65(-4.59%)
Jun 16, 2016 36.50 36.78 35.56 35.98 537,577 -0.64(-1.75%)
Jun 15, 2016 36.74 36.98 36.30 36.62 865,149 +0.15(+0.41%)
Jun 14, 2016 36.33 36.78 35.61 36.47 1,052,722 -0.10(-0.27%)
Jun 13, 2016 36.76 37.46 36.26 36.57 1,013,257 -0.69(-1.85%)
Jun 10, 2016 38.03 38.43 36.70 37.26 1,113,399 -1.22(-3.17%)
Jun 09, 2016 39.08 39.08 37.92 38.48 2,387,794 +0.16(+0.42%)
Jun 08, 2016 37.99 39.00 37.53 38.32 2,311,770 +0.25(+0.66%)
Jun 07, 2016 37.04 38.45 36.43 38.07 5,675,838 +1.11(+3.00%)
Jun 06, 2016 36.31 38.49 36.10 36.96 3,167,609 -0.23(-0.62%)
Jun 03, 2016 37.53 37.56 36.13 37.19 647,141 -0.60(-1.59%)
Jun 02, 2016 37.76 38.02 37.09 37.79 1,219,204 +0.26(+0.69%)
Jun 01, 2016 37.58 38.33 37.30 37.53 1,089,153 -0.08(-0.21%)
May 31, 2016 37.99 38.04 37.30 37.61 856,789 -0.06(-0.16%)
May 27, 2016 37.42 37.67 37.67 37.67 396,800 +0.45(+1.21%)
May 26, 2016 37.08 37.63 36.70 37.22 551,573 +0.05(+0.13%)
May 25, 2016 37.42 37.90 37.01 37.17 488,467 -0.12(-0.32%)
May 24, 2016 36.88 37.44 36.51 37.29 801,717 +0.78(+2.14%)
May 23, 2016 36.67 36.74 36.03 36.51 454,187 +0.00(+0.00%)
May 20, 2016 36.73 36.97 36.18 36.51 1,042,212 +0.04(+0.11%)
May 19, 2016 36.51 37.21 35.77 36.47 491,525 -0.12(-0.33%)
May 18, 2016 35.54 36.86 35.38 36.59 1,128,731 +1.09(+3.07%)
May 17, 2016 35.43 36.42 35.26 35.50 986,432 -0.15(-0.42%)
May 16, 2016 34.15 35.89 34.15 35.65 910,325 +1.69(+4.98%)
May 13, 2016 32.91 34.52 32.91 33.96 588,627 +0.09(+0.27%)
May 12, 2016 33.54 33.94 32.59 33.87 1,659,456 +0.52(+1.56%)
May 11, 2016 34.39 34.85 33.23 33.35 694,339 -1.11(-3.22%)
May 10, 2016 35.47 35.51 33.45 34.46 1,590,841 -1.44(-4.01%)
May 09, 2016 36.20 36.50 34.75 35.90 1,875,037 -0.30(-0.83%)
May 06, 2016 35.24 36.35 34.87 36.20 1,347,504 +1.21(+3.46%)
May 05, 2016 34.30 35.57 33.75 34.99 899,527 +0.75(+2.19%)
May 04, 2016 35.65 35.65 34.19 34.24 749,970 -1.78(-4.94%)
May 03, 2016 35.52 36.50 35.40 36.02 712,423 +0.40(+1.12%)
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.