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 (%)
Sep 30, 2015 36.86 38.05 36.55 37.96 2,300,145 +1.34(+3.66%)
Sep 29, 2015 37.90 38.41 36.22 36.62 2,548,059 -1.63(-4.26%)
Sep 28, 2015 40.43 40.71 38.00 38.25 2,490,251 -2.25(-5.56%)
Sep 25, 2015 42.22 42.36 39.90 40.50 2,038,697 -1.30(-3.11%)
Sep 24, 2015 41.80 41.91 40.67 41.80 1,214,472 -0.35(-0.83%)
Sep 23, 2015 41.65 42.47 40.90 42.15 1,556,596 +0.70(+1.69%)
Sep 22, 2015 41.17 41.75 40.50 41.45 1,935,334 -0.30(-0.72%)
Sep 21, 2015 42.96 43.07 41.21 41.75 1,864,661 -0.68(-1.60%)
Sep 18, 2015 42.74 43.49 42.10 42.43 3,257,796 -0.88(-2.03%)
Sep 17, 2015 42.92 43.79 42.43 43.31 1,437,772 +0.46(+1.07%)
Sep 16, 2015 42.63 43.24 42.05 42.85 1,962,479 +0.09(+0.21%)
Sep 15, 2015 42.44 42.84 42.09 42.76 1,283,404 +0.20(+0.47%)
Sep 14, 2015 43.27 43.28 41.80 42.56 1,543,486 -0.49(-1.14%)
Sep 11, 2015 41.68 43.09 41.54 43.05 1,240,012 +0.95(+2.26%)
Sep 10, 2015 42.21 42.71 41.48 42.10 1,749,898 -0.35(-0.82%)
Sep 09, 2015 41.40 42.86 41.14 42.45 3,289,531 +1.25(+3.03%)
Sep 08, 2015 40.88 41.24 40.39 41.20 1,673,750 +0.78(+1.93%)
Sep 04, 2015 39.77 40.42 40.42 40.42 910,200 +0.30(+0.75%)
Sep 03, 2015 41.68 42.70 39.54 40.12 2,908,728 -1.52(-3.65%)
Sep 02, 2015 40.76 41.64 39.96 41.64 2,556,224 +0.67(+1.64%)
Sep 01, 2015 39.16 41.94 39.16 40.97 6,293,850 -0.03(-0.07%)
Aug 31, 2015 39.89 41.03 37.33 41.00 16,686,255 +7.36(+21.88%)
Aug 28, 2015 32.50 34.40 32.48 33.64 2,837,345 +1.89(+5.95%)
Aug 27, 2015 30.77 31.90 30.53 31.75 1,984,689 +1.35(+4.44%)
Aug 26, 2015 29.59 30.46 29.59 30.40 2,095,870 +1.48(+5.12%)
Aug 25, 2015 30.09 30.49 28.86 28.92 1,320,927 -0.46(-1.57%)
Aug 24, 2015 29.73 30.52 28.92 29.38 1,697,358 -1.56(-5.04%)
Aug 21, 2015 30.61 31.48 30.42 30.94 1,427,442 -0.37(-1.18%)
Aug 20, 2015 31.72 32.00 31.28 31.31 1,349,111 -0.69(-2.16%)
Aug 19, 2015 31.79 32.45 31.66 32.00 2,043,483 +0.25(+0.79%)
Aug 18, 2015 31.26 31.90 30.91 31.75 1,479,219 +0.57(+1.83%)
Aug 17, 2015 30.39 31.35 30.12 31.18 1,355,636 +0.91(+3.01%)
Aug 14, 2015 30.41 30.49 29.53 30.27 1,159,026 -0.02(-0.07%)
Aug 13, 2015 30.51 31.17 30.19 30.29 641,936 -0.32(-1.05%)
Aug 12, 2015 29.62 30.72 29.19 30.61 977,795 +0.64(+2.14%)
Aug 11, 2015 29.76 30.40 29.60 29.97 656,153 +0.12(+0.40%)
Aug 10, 2015 29.97 30.09 29.55 29.85 600,605 -0.08(-0.27%)
Aug 07, 2015 31.00 31.09 29.66 29.93 1,423,060 -1.32(-4.22%)
Aug 06, 2015 31.67 31.77 30.78 31.25 947,363 -0.52(-1.64%)
Aug 05, 2015 31.50 31.92 31.06 31.77 896,813 +0.75(+2.42%)
Aug 04, 2015 30.95 31.11 30.61 31.02 596,434 +0.01(+0.03%)
Aug 03, 2015 31.13 31.36 30.28 31.01 899,146 -0.38(-1.21%)
Jul 31, 2015 30.39 32.00 30.25 31.39 1,626,630 +0.99(+3.26%)
Jul 30, 2015 30.81 30.96 29.70 30.40 1,835,085 -0.55(-1.78%)
Jul 29, 2015 32.77 33.24 30.76 30.95 3,383,653 -2.53(-7.56%)
Jul 28, 2015 33.59 34.00 33.09 33.48 926,779 +0.09(+0.27%)
Jul 27, 2015 33.76 33.96 32.84 33.39 972,806 -0.43(-1.27%)
Jul 24, 2015 33.90 34.32 33.75 33.82 979,369 -0.18(-0.53%)
Jul 23, 2015 33.79 34.31 33.60 34.00 469,787 +0.16(+0.47%)
Jul 22, 2015 33.60 34.15 33.44 33.84 979,010 -0.01(-0.03%)
Jul 21, 2015 33.80 34.03 33.40 33.85 630,123 +0.13(+0.39%)
Jul 20, 2015 34.17 34.35 33.45 33.72 815,162 -0.51(-1.49%)
Jul 17, 2015 34.48 34.70 33.99 34.23 1,326,586 -0.19(-0.55%)
Jul 16, 2015 34.11 34.52 33.43 34.42 1,121,685 +0.60(+1.77%)
Jul 15, 2015 33.70 34.38 33.53 33.82 1,921,020 +0.09(+0.27%)
Jul 14, 2015 33.26 33.77 33.06 33.73 868,941 +0.58(+1.75%)
Jul 13, 2015 32.88 33.54 32.79 33.15 735,683 +0.42(+1.28%)
Jul 10, 2015 33.22 33.77 32.67 32.73 1,169,728 -0.24(-0.73%)
Jul 09, 2015 32.97 33.31 32.54 32.97 943,901 +0.56(+1.73%)
Jul 08, 2015 33.17 33.63 32.26 32.41 1,073,654 -0.89(-2.67%)
Jul 07, 2015 32.76 33.44 32.52 33.30 2,015,944 +0.54(+1.65%)
Jul 06, 2015 31.36 32.96 31.35 32.76 2,981,394 +1.48(+4.73%)
Jul 02, 2015 28.49 31.28 31.28 31.28 6,699,000 +2.94(+10.37%)
Jul 01, 2015 28.67 28.75 28.11 28.34 721,457 -0.27(-0.94%)
Jun 30, 2015 28.91 29.07 28.27 28.61 954,714 +0.02(+0.07%)
Jun 29, 2015 29.41 29.68 28.56 28.59 457,107 -0.82(-2.79%)
Jun 26, 2015 30.01 30.32 29.32 29.41 2,318,152 -0.93(-3.07%)
Jun 25, 2015 29.80 33.64 29.78 30.34 1,461,456 +0.72(+2.43%)
Jun 24, 2015 30.08 30.80 29.59 29.62 1,137,767 -0.29(-0.97%)
Jun 23, 2015 29.60 30.25 29.50 29.91 1,185,242 +0.37(+1.25%)
Jun 22, 2015 29.49 30.16 29.36 29.54 1,191,016 +0.20(+0.68%)
Jun 19, 2015 29.09 29.43 28.55 29.34 949,929 +0.38(+1.31%)
Jun 18, 2015 28.58 29.06 28.09 28.96 907,932 +0.53(+1.86%)
Jun 17, 2015 28.92 29.14 28.31 28.43 593,059 -0.36(-1.25%)
Jun 16, 2015 28.66 29.24 28.66 28.79 467,500 +0.15(+0.52%)
Jun 15, 2015 28.92 29.17 28.10 28.64 724,190 -0.54(-1.85%)
Jun 12, 2015 29.03 29.48 29.00 29.18 549,537 -0.03(-0.10%)
Jun 11, 2015 29.01 29.33 28.93 29.21 722,968 +0.17(+0.59%)
Jun 10, 2015 28.56 29.15 28.31 29.04 787,007 +0.54(+1.89%)
Jun 09, 2015 28.74 29.04 28.09 28.50 791,509 -0.40(-1.38%)
Jun 08, 2015 29.68 29.76 28.86 28.90 690,850 -0.80(-2.69%)
Jun 05, 2015 29.53 29.90 29.15 29.70 1,223,618 +0.14(+0.47%)
Jun 04, 2015 29.10 29.74 28.85 29.56 1,262,903 +0.32(+1.11%)
Jun 03, 2015 28.68 29.26 28.38 29.23 1,010,961 +0.52(+1.83%)
Jun 02, 2015 27.95 28.89 27.86 28.71 1,965,210 +0.62(+2.21%)
Jun 01, 2015 28.98 28.98 27.51 28.09 1,036,494 -0.27(-0.95%)
May 29, 2015 28.08 29.29 28.08 28.36 1,381,432 +0.22(+0.78%)
May 28, 2015 27.13 28.17 26.93 28.14 1,574,563 +0.51(+1.85%)
May 27, 2015 27.08 27.71 26.81 27.63 671,499 +0.52(+1.92%)
May 26, 2015 26.96 27.45 26.81 27.11 584,696 +0.02(+0.07%)
May 22, 2015 27.31 27.09 27.09 27.09 757,600 -0.39(-1.42%)
May 21, 2015 27.11 27.72 27.00 27.48 984,031 +0.25(+0.92%)
May 20, 2015 26.84 27.32 26.47 27.23 746,193 +0.36(+1.34%)
May 19, 2015 27.00 27.30 26.65 26.87 608,311 -0.05(-0.19%)
May 18, 2015 26.34 27.00 26.06 26.92 700,135 +0.57(+2.16%)
May 15, 2015 26.06 26.46 25.98 26.35 511,773 +0.35(+1.33%)
May 14, 2015 26.01 26.17 25.62 26.00 457,836 +0.04(+0.13%)
May 13, 2015 25.93 26.06 25.70 25.97 718,592 +0.17(+0.66%)
May 12, 2015 25.68 25.90 25.27 25.80 691,275 +0.04(+0.16%)
May 11, 2015 25.73 25.73 25.40 25.76 559,669 +0.09(+0.35%)
May 08, 2015 25.63 26.10 25.34 25.67 664,854 +0.09(+0.35%)
May 07, 2015 26.18 26.32 25.56 25.58 642,740 -0.57(-2.18%)
May 06, 2015 25.99 26.23 25.37 26.15 1,314,736 -0.14(-0.53%)
May 05, 2015 26.76 26.86 25.63 26.29 1,707,400 -0.10(-0.38%)
May 04, 2015 27.00 27.41 26.38 26.39 1,286,381 -0.68(-2.51%)
May 01, 2015 26.34 27.50 25.96 27.07 1,537,742 +1.46(+5.70%)
Apr 30, 2015 25.92 26.30 25.44 25.61 964,515 -0.44(-1.69%)
Apr 29, 2015 26.16 26.51 25.81 26.05 563,357 -0.25(-0.95%)
Apr 28, 2015 26.39 27.00 25.40 26.30 1,178,877 -0.04(-0.15%)
Apr 27, 2015 27.52 27.81 26.30 26.34 696,859 -1.07(-3.90%)
Apr 24, 2015 27.25 27.52 27.10 27.41 455,995 +0.09(+0.33%)
Apr 23, 2015 27.83 27.83 27.24 27.32 558,758 -0.52(-1.87%)
Apr 22, 2015 27.69 27.87 27.15 27.84 1,038,533 +0.25(+0.91%)
Apr 21, 2015 27.64 28.03 27.37 27.59 789,276 +0.15(+0.55%)
Apr 20, 2015 29.33 29.33 27.13 27.44 1,902,442 -1.64(-5.64%)
Apr 17, 2015 28.83 29.16 28.31 29.08 848,553 -0.04(-0.14%)
Apr 16, 2015 30.00 30.56 28.33 29.12 2,362,371 +0.15(+0.52%)
Apr 14, 2015 29.41 28.97 28.97 28.97 101,168 -0.33(-1.13%)
Apr 13, 2015 28.51 30.17 28.50 29.30 3,006,702 +0.99(+3.50%)
Apr 10, 2015 26.26 28.80 26.10 28.31 5,323,718 +0.49(+1.76%)
Apr 09, 2015 28.22 28.45 27.54 27.82 1,620,880 -0.37(-1.31%)
Apr 08, 2015 27.60 28.44 27.06 28.19 1,071,339 +0.68(+2.47%)
Apr 07, 2015 27.25 27.63 26.97 27.51 714,108 +0.32(+1.18%)
Apr 06, 2015 27.20 27.76 27.05 27.19 641,093 -0.33(-1.20%)
Apr 02, 2015 28.00 27.52 27.52 27.52 871,400 -0.49(-1.75%)
Apr 01, 2015 28.12 28.12 27.30 28.01 1,598,639 -0.01(-0.04%)
Mar 31, 2015 28.32 28.55 28.01 28.02 515,774 -0.34(-1.20%)
Mar 30, 2015 28.82 28.99 27.77 28.36 873,439 -0.24(-0.84%)
Mar 27, 2015 27.80 28.70 27.80 28.60 824,812 +0.70(+2.51%)
Mar 26, 2015 27.69 28.70 27.54 27.90 1,250,718 -0.33(-1.17%)
Mar 25, 2015 30.21 30.36 28.20 28.23 1,793,414 -1.93(-6.38%)
Mar 24, 2015 30.52 30.91 30.07 30.16 1,275,388 -0.31(-1.03%)
Mar 23, 2015 30.96 31.09 30.44 30.47 693,364 -0.54(-1.74%)
Mar 20, 2015 31.57 32.44 30.66 31.01 1,272,708 -0.28(-0.89%)
Mar 19, 2015 30.98 31.85 30.39 31.29 1,345,065 +0.24(+0.77%)
Mar 18, 2015 29.51 31.54 29.28 31.05 2,540,972 +1.67(+5.68%)
Mar 17, 2015 29.23 29.75 29.18 29.38 959,872 +0.02(+0.07%)
Mar 16, 2015 28.75 29.41 28.71 29.36 1,060,724 +0.80(+2.80%)
Mar 13, 2015 27.96 28.81 27.75 28.56 893,821 +0.41(+1.46%)
Mar 12, 2015 28.03 28.54 27.74 28.15 694,466 +0.22(+0.79%)
Mar 11, 2015 27.31 27.98 26.87 27.93 1,109,350 +0.58(+2.12%)
Mar 10, 2015 26.93 27.94 26.62 27.35 1,790,468 +0.19(+0.70%)
Mar 09, 2015 28.25 28.25 25.94 27.16 5,836,012 -1.62(-5.63%)
Mar 06, 2015 29.51 29.63 28.70 28.78 920,533 -0.86(-2.90%)
Mar 05, 2015 29.95 30.11 29.56 29.64 742,852 -0.32(-1.07%)
Mar 04, 2015 29.60 30.27 29.77 29.96 764,025 +0.19(+0.64%)
Mar 03, 2015 29.05 30.21 29.05 29.77 1,667,234 +0.66(+2.27%)
Mar 02, 2015 28.78 29.24 28.59 29.11 572,693 +0.34(+1.20%)
Feb 27, 2015 29.56 29.81 28.70 28.77 723,209 -0.76(-2.57%)
Feb 26, 2015 28.90 29.78 28.75 29.52 959,325 +0.70(+2.41%)
Feb 25, 2015 28.85 28.95 28.30 28.83 1,002,322 -0.13(-0.45%)
Feb 24, 2015 29.50 29.77 28.55 28.96 858,186 -0.33(-1.13%)
Feb 23, 2015 28.45 29.97 28.21 29.29 1,501,943 +0.83(+2.92%)
Feb 20, 2015 28.40 28.61 27.78 28.46 898,778 +0.01(+0.04%)
Feb 19, 2015 28.38 29.01 28.10 28.45 1,883,412 -0.05(-0.18%)
Feb 18, 2015 29.54 29.74 28.01 28.50 1,609,255 -1.16(-3.91%)
Feb 17, 2015 28.84 29.73 28.84 29.66 1,105,543 -0.13(-0.44%)
Feb 13, 2015 28.97 29.79 29.79 29.79 1,199,400 +0.91(+3.15%)
Feb 12, 2015 28.90 29.00 28.59 28.88 665,152 +0.16(+0.56%)
Feb 11, 2015 28.68 28.86 28.35 28.72 633,935 -0.01(-0.03%)
Feb 10, 2015 28.48 28.85 28.33 28.73 502,823 +0.44(+1.56%)
Feb 09, 2015 28.32 28.69 28.14 28.29 750,289 -0.05(-0.18%)
Feb 06, 2015 28.71 28.71 28.08 28.34 1,115,818 -0.29(-1.01%)
Feb 05, 2015 28.56 28.80 28.19 28.63 1,059,475 +0.24(+0.85%)
Feb 04, 2015 28.50 28.72 28.00 28.39 1,425,799 -0.59(-2.04%)
Feb 03, 2015 28.83 29.11 28.50 28.98 768,912 +0.14(+0.50%)
Feb 02, 2015 28.48 28.93 28.31 28.84 858,507 +0.16(+0.58%)
Jan 30, 2015 28.40 29.09 28.25 28.67 1,063,774 +0.07(+0.24%)
Jan 29, 2015 28.47 28.63 27.83 28.60 559,750 +0.06(+0.21%)
Jan 28, 2015 28.90 29.02 28.40 28.54 769,618 -0.16(-0.56%)
Jan 27, 2015 27.89 28.91 27.60 28.70 869,944 +0.31(+1.09%)
Jan 26, 2015 28.41 29.06 27.98 28.39 1,012,685 -0.01(-0.04%)
Jan 23, 2015 28.13 28.52 27.30 28.40 2,442,212 +0.90(+3.27%)
Jan 22, 2015 26.18 27.74 25.51 27.50 2,734,489 +1.48(+5.69%)
Jan 21, 2015 25.41 26.55 25.05 26.02 2,123,323 +1.32(+5.34%)
Jan 20, 2015 25.17 25.20 24.14 24.70 1,239,062 -0.38(-1.52%)
Jan 16, 2015 24.18 25.16 24.16 25.08 768,550 +0.76(+3.12%)
Jan 15, 2015 24.70 24.83 24.18 24.32 924,415 -0.30(-1.24%)
Jan 14, 2015 23.96 24.72 23.62 24.62 1,092,452 +0.30(+1.25%)
Jan 13, 2015 25.14 25.14 24.12 24.32 2,357,459 -0.59(-2.39%)
Jan 12, 2015 24.69 25.09 24.18 24.91 1,750,149 +0.29(+1.16%)
Jan 09, 2015 24.88 25.02 24.28 24.63 1,110,564 -0.21(-0.85%)
Jan 08, 2015 25.10 25.44 24.60 24.84 4,493,733 +0.05(+0.20%)
Jan 07, 2015 23.96 25.60 23.32 24.79 6,650,992 -0.48(-1.90%)
Jan 06, 2015 26.25 26.51 24.79 25.27 1,336,533 -0.96(-3.66%)
Jan 05, 2015 26.60 26.68 25.80 26.23 1,331,857 -0.40(-1.50%)
Jan 02, 2015 27.71 28.04 26.56 26.63 687,051 -1.04(-3.76%)
Dec 31, 2014 27.68 27.67 27.67 27.67 612,900 +0.02(+0.07%)
Dec 30, 2014 27.96 28.00 27.50 27.65 410,058 -0.31(-1.11%)
Dec 29, 2014 27.39 27.98 27.23 27.96 279,017 +0.62(+2.27%)
Dec 26, 2014 27.26 27.44 26.89 27.34 252,894 +0.28(+1.03%)
Dec 24, 2014 26.83 27.06 27.06 27.06 406,400 +0.21(+0.78%)
Dec 23, 2014 27.41 27.51 26.80 26.85 524,313 -0.62(-2.26%)
Dec 22, 2014 27.23 27.63 26.89 27.47 410,313 +0.16(+0.59%)
Dec 19, 2014 26.90 27.45 26.80 27.31 2,332,696 +0.27(+1.00%)
Dec 18, 2014 27.00 27.64 26.50 27.04 894,779 +0.32(+1.20%)
Dec 17, 2014 26.32 27.02 26.00 26.72 1,408,718 +0.34(+1.29%)
Dec 16, 2014 25.15 26.41 24.56 26.38 1,308,289 +1.24(+4.93%)
Dec 15, 2014 25.48 25.79 24.59 25.14 622,579 -0.25(-0.98%)
Dec 12, 2014 25.27 25.75 24.49 25.39 664,407 -0.19(-0.74%)
Dec 11, 2014 26.32 26.52 25.19 25.58 951,464 -0.61(-2.33%)
Dec 10, 2014 26.96 26.96 26.10 26.19 729,517 -0.81(-3.00%)
Dec 09, 2014 26.65 27.35 26.36 27.00 964,493 +0.00(+0.00%)
Dec 08, 2014 26.77 27.86 26.67 27.00 1,501,500 +0.72(+2.74%)
Dec 05, 2014 27.22 27.22 26.12 26.28 464,851 -0.21(-0.79%)
Dec 04, 2014 27.15 27.36 26.39 26.49 571,229 -0.77(-2.82%)
Dec 03, 2014 26.18 27.50 26.11 27.26 716,405 +1.07(+4.09%)
Dec 02, 2014 26.27 26.70 25.81 26.19 644,980 +0.03(+0.11%)
Dec 01, 2014 26.97 27.11 25.90 26.16 822,306 -0.65(-2.42%)
Nov 28, 2014 26.74 27.11 25.08 26.81 420,985 +0.27(+1.02%)
Nov 26, 2014 25.73 26.54 26.54 26.54 484,900 +0.74(+2.87%)
Nov 25, 2014 26.33 26.64 25.69 25.80 440,973 -0.43(-1.64%)
Nov 24, 2014 25.68 26.60 25.68 26.23 669,360 +0.54(+2.10%)
Nov 21, 2014 26.38 26.74 25.55 25.69 546,262 -0.31(-1.19%)
Nov 20, 2014 25.67 26.25 25.51 26.00 1,047,315 +1.01(+4.04%)
Nov 19, 2014 25.48 25.60 24.88 24.99 423,125 -0.44(-1.73%)
Nov 18, 2014 25.63 26.00 25.29 25.43 581,458 -0.23(-0.90%)
Nov 17, 2014 24.54 25.99 24.48 25.66 886,164 +1.19(+4.86%)
Nov 14, 2014 24.33 24.62 23.45 24.47 731,417 +0.19(+0.78%)
Nov 13, 2014 25.21 25.47 24.05 24.28 843,166 -0.99(-3.92%)
Nov 12, 2014 24.30 25.30 24.15 25.27 606,824 +0.85(+3.48%)
Nov 11, 2014 24.34 24.56 24.15 24.42 826,763 +0.06(+0.25%)
Nov 10, 2014 24.75 25.04 24.11 24.36 894,140 -0.23(-0.94%)
Nov 07, 2014 24.31 24.73 24.08 24.59 1,438,835 +0.32(+1.32%)
Nov 06, 2014 24.02 24.49 23.77 24.27 543,791 +0.28(+1.17%)
Nov 05, 2014 25.73 25.99 23.82 23.99 661,159 -1.60(-6.25%)
Nov 04, 2014 25.39 25.82 25.14 25.59 460,746 +0.01(+0.04%)
Nov 03, 2014 25.38 25.87 25.01 25.58 550,744 +0.26(+1.03%)
Oct 31, 2014 26.28 26.30 25.00 25.32 1,068,396 -0.34(-1.33%)
Oct 30, 2014 25.04 25.93 24.90 25.66 618,197 +0.50(+1.99%)
Oct 29, 2014 25.77 25.77 24.76 25.16 862,287 -0.70(-2.71%)
Oct 28, 2014 25.35 25.89 24.86 25.86 2,996,410 +3.67(+16.54%)
Oct 27, 2014 21.84 22.51 21.94 22.19 547,055 +0.25(+1.14%)
Oct 24, 2014 22.04 22.38 21.63 21.94 558,374 -0.05(-0.23%)
Oct 23, 2014 21.68 22.54 21.19 21.99 1,853,541 +0.14(+0.64%)
Oct 22, 2014 21.98 23.29 20.92 21.85 2,807,883 -1.49(-6.38%)
Oct 21, 2014 22.91 23.63 22.65 23.34 751,586 +0.69(+3.05%)
Oct 20, 2014 21.84 22.72 21.77 22.65 592,961 +0.75(+3.42%)
Oct 17, 2014 22.31 22.31 21.49 21.90 609,381 -0.07(-0.32%)
Oct 16, 2014 21.08 22.10 21.06 21.97 649,396 +0.51(+2.38%)
Oct 15, 2014 20.87 21.68 20.41 21.46 681,278 +0.22(+1.04%)
Oct 14, 2014 20.53 21.46 20.21 21.24 853,175 +0.88(+4.32%)
Oct 13, 2014 20.78 21.06 20.25 20.36 571,837 -0.32(-1.55%)
Oct 10, 2014 20.08 21.43 20.04 20.68 1,089,818 -0.49(-2.31%)
Oct 09, 2014 21.36 21.71 20.95 21.17 670,860 -0.26(-1.21%)
Oct 08, 2014 21.42 21.61 20.76 21.43 1,355,267 +0.03(+0.14%)
Oct 07, 2014 22.14 22.42 21.38 21.40 885,604 -0.96(-4.29%)
Oct 06, 2014 23.05 23.55 22.35 22.36 469,407 -0.49(-2.14%)
Oct 03, 2014 22.72 22.98 22.50 22.85 331,171 +0.40(+1.78%)
Oct 02, 2014 22.15 22.62 21.98 22.45 471,237 +0.17(+0.76%)
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.