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 (%)
Nov 30, 2009 44.89 45.71 44.79 45.38 749,327 +0.76(+1.70%)
Nov 27, 2009 43.69 45.00 43.69 44.62 201,231 -0.52(-1.15%)
Nov 25, 2009 44.89 45.20 44.66 45.14 239,173 +0.43(+0.96%)
Nov 24, 2009 43.96 44.72 43.56 44.71 349,150 +1.00(+2.29%)
Nov 23, 2009 43.97 44.40 43.44 43.71 592,663 +0.01(+0.02%)
Nov 20, 2009 44.16 44.27 43.63 43.70 429,350 -0.46(-1.04%)
Nov 19, 2009 45.07 45.16 43.95 44.16 488,393 -1.05(-2.32%)
Nov 18, 2009 45.13 45.31 44.90 45.21 331,215 -0.16(-0.35%)
Nov 17, 2009 45.06 45.37 45.02 45.37 465,728 +0.01(+0.02%)
Nov 16, 2009 43.91 45.49 43.84 45.36 708,334 +1.46(+3.33%)
Nov 13, 2009 43.54 44.09 43.30 43.90 533,465 +0.36(+0.83%)
Nov 12, 2009 43.94 44.16 43.26 43.54 779,880 -0.66(-1.49%)
Nov 11, 2009 44.40 45.04 43.94 44.20 558,025 -0.35(-0.79%)
Nov 10, 2009 44.21 45.11 43.77 44.55 859,629 +0.09(+0.20%)
Nov 09, 2009 45.01 45.46 44.26 44.46 750,578 -0.57(-1.27%)
Nov 06, 2009 44.55 45.44 44.55 45.03 525,538 -0.16(-0.35%)
Nov 05, 2009 43.76 45.19 43.76 45.19 819,631 +1.54(+3.53%)
Nov 04, 2009 44.51 44.69 43.51 43.65 675,202 -0.84(-1.89%)
Nov 03, 2009 43.10 44.49 43.00 44.49 829,287 +0.95(+2.18%)
Nov 02, 2009 44.78 44.90 43.04 43.54 1,323,821 -0.87(-1.96%)
Oct 30, 2009 44.95 45.75 44.39 44.41 662,948 -0.49(-1.09%)
Oct 29, 2009 46.04 46.04 44.82 44.90 925,920 -0.24(-0.53%)
Oct 28, 2009 48.21 48.37 45.00 45.14 1,456,128 -2.92(-6.08%)
Oct 27, 2009 48.21 48.90 48.05 48.06 1,152,681 +0.07(+0.15%)
Oct 26, 2009 48.26 48.80 47.75 47.99 1,014,361 +0.02(+0.04%)
Oct 23, 2009 48.51 48.93 47.87 47.97 1,297,910 +0.16(+0.33%)
Oct 22, 2009 47.10 48.03 46.01 47.81 2,935,341 +3.68(+8.34%)
Oct 21, 2009 44.90 45.17 43.81 44.13 841,293 -0.67(-1.50%)
Oct 20, 2009 44.78 46.18 44.51 44.80 512,137 -1.19(-2.59%)
Oct 19, 2009 45.92 46.78 45.67 45.99 578,155 -0.03(-0.07%)
Oct 16, 2009 45.56 46.16 45.44 46.02 399,760 +0.15(+0.33%)
Oct 15, 2009 44.53 46.16 44.44 45.87 534,787 +0.96(+2.14%)
Oct 14, 2009 44.61 44.93 43.82 44.91 632,251 +0.93(+2.11%)
Oct 13, 2009 44.42 45.20 43.86 43.98 325,484 -0.53(-1.19%)
Oct 12, 2009 44.91 44.95 44.39 44.51 220,532 -0.15(-0.34%)
Oct 09, 2009 44.29 44.88 44.29 44.66 175,306 +0.18(+0.40%)
Oct 08, 2009 44.12 44.61 43.66 44.48 626,744 +0.72(+1.65%)
Oct 07, 2009 44.59 44.71 43.62 43.76 416,745 -0.54(-1.22%)
Oct 06, 2009 43.70 44.87 43.22 44.30 586,487 +1.01(+2.33%)
Oct 05, 2009 44.43 44.43 43.08 43.29 469,214 -0.77(-1.75%)
Oct 02, 2009 43.16 44.63 43.15 44.06 769,295 +0.95(+2.20%)
Oct 01, 2009 44.29 44.58 43.07 43.11 562,066 -1.43(-3.21%)
Sep 30, 2009 44.22 44.61 43.51 44.54 617,827 +0.56(+1.27%)
Sep 29, 2009 45.48 45.48 43.92 43.98 840,803 -1.18(-2.61%)
Sep 28, 2009 45.37 45.77 44.31 45.16 411,142 +0.25(+0.56%)
Sep 25, 2009 44.23 45.07 44.01 44.91 312,904 +0.36(+0.81%)
Sep 24, 2009 45.64 45.64 44.06 44.55 562,417 -0.84(-1.85%)
Sep 23, 2009 45.87 46.19 45.10 45.39 533,328 -0.41(-0.90%)
Sep 22, 2009 46.62 47.00 45.62 45.80 688,942 -0.87(-1.86%)
Sep 21, 2009 45.79 46.80 45.71 46.67 367,438 +0.78(+1.70%)
Sep 18, 2009 46.56 46.79 45.72 45.89 822,424 -0.56(-1.21%)
Sep 17, 2009 46.06 46.64 45.99 46.45 715,841 +0.35(+0.76%)
Sep 16, 2009 45.44 46.10 45.14 46.10 360,798 +0.66(+1.45%)
Sep 15, 2009 45.70 45.99 45.23 45.44 339,884 -0.37(-0.81%)
Sep 14, 2009 45.25 45.93 45.11 45.81 286,093 +0.22(+0.48%)
Sep 11, 2009 44.82 45.77 44.82 45.59 808,587 +0.73(+1.63%)
Sep 10, 2009 45.38 45.48 44.86 44.86 791,152 -0.54(-1.19%)
Sep 09, 2009 46.09 46.50 45.23 45.40 702,068 -0.65(-1.41%)
Sep 08, 2009 45.90 46.10 45.46 46.05 361,157 +0.10(+0.22%)
Sep 04, 2009 44.74 46.08 44.66 45.95 616,929 +1.42(+3.19%)
Sep 03, 2009 44.38 44.62 43.88 44.53 550,582 +0.38(+0.86%)
Sep 02, 2009 44.40 44.66 43.95 44.15 564,025 -0.50(-1.12%)
Sep 01, 2009 45.91 46.09 44.53 44.65 1,357,670 -0.48(-1.06%)
Aug 31, 2009 44.43 45.15 43.92 45.13 1,029,367 +0.48(+1.08%)
Aug 28, 2009 45.40 45.40 43.99 44.65 263,625 -0.01(-0.02%)
Aug 27, 2009 45.19 45.19 43.92 44.66 281,214 -0.32(-0.71%)
Aug 26, 2009 44.94 45.20 44.61 44.98 409,718 +0.28(+0.63%)
Aug 25, 2009 44.94 45.33 44.49 44.70 443,367 -0.41(-0.91%)
Aug 24, 2009 44.92 45.13 44.42 45.11 638,240 +0.21(+0.47%)
Aug 21, 2009 44.35 44.95 44.24 44.90 535,330 +0.86(+1.95%)
Aug 20, 2009 43.55 44.14 43.19 44.04 308,299 +0.42(+0.96%)
Aug 19, 2009 42.34 43.80 42.22 43.62 533,592 +1.17(+2.76%)
Aug 18, 2009 42.07 42.89 41.67 42.45 573,780 +0.30(+0.71%)
Aug 17, 2009 42.53 42.85 41.79 42.15 398,724 -0.82(-1.91%)
Aug 14, 2009 42.76 43.06 41.94 42.97 404,346 +0.39(+0.92%)
Aug 13, 2009 43.60 43.60 42.36 42.58 727,981 -0.69(-1.59%)
Aug 12, 2009 43.63 43.85 42.85 43.27 872,136 -0.04(-0.09%)
Aug 11, 2009 44.52 44.52 43.28 43.31 883,576 -1.16(-2.61%)
Aug 10, 2009 44.20 46.23 43.43 44.47 479,030 -0.01(-0.02%)
Aug 07, 2009 44.76 44.93 44.09 44.48 739,252 +0.34(+0.77%)
Aug 06, 2009 44.62 44.79 43.57 44.14 848,594 -0.20(-0.45%)
Aug 05, 2009 44.93 44.93 43.78 44.34 722,829 -0.66(-1.47%)
Aug 04, 2009 44.75 45.06 44.43 45.00 931,068 +0.27(+0.60%)
Aug 03, 2009 44.36 44.73 43.44 44.73 739,107 +0.68(+1.54%)
Jul 31, 2009 44.04 44.49 43.90 44.05 1,213,490 -0.14(-0.32%)
Jul 30, 2009 44.50 44.69 43.43 44.19 1,117,057 +0.23(+0.52%)
Jul 29, 2009 42.47 44.24 42.30 43.96 1,451,426 +0.49(+1.13%)
Jul 28, 2009 42.55 43.49 42.55 43.47 1,207,131 +0.52(+1.21%)
Jul 27, 2009 42.71 43.09 40.03 42.95 1,893,335 -0.25(-0.58%)
Jul 24, 2009 41.13 43.58 40.93 43.20 2,224,214 +2.22(+5.42%)
Jul 23, 2009 40.41 41.37 39.25 40.98 2,653,903 +2.79(+7.31%)
Jul 22, 2009 38.92 38.93 37.94 38.19 1,318,403 -0.63(-1.62%)
Jul 21, 2009 38.90 39.10 38.46 38.82 674,681 +0.23(+0.60%)
Jul 20, 2009 38.78 39.09 38.09 38.59 578,565 +0.10(+0.26%)
Jul 17, 2009 38.54 38.81 38.07 38.49 813,583 -0.66(-1.69%)
Jul 16, 2009 38.47 39.26 38.09 39.15 588,711 +0.42(+1.08%)
Jul 15, 2009 39.14 39.37 38.40 38.73 1,186,484 -0.22(-0.56%)
Jul 14, 2009 38.23 39.37 38.01 38.95 1,058,888 +0.69(+1.80%)
Jul 13, 2009 37.69 38.90 37.46 38.26 991,961 +0.76(+2.03%)
Jul 10, 2009 36.93 37.57 36.71 37.50 767,757 +0.63(+1.71%)
Jul 09, 2009 37.28 37.51 36.79 36.87 1,021,179 -0.13(-0.35%)
Jul 08, 2009 38.08 38.36 36.76 37.00 1,071,360 -0.47(-1.25%)
Jul 07, 2009 39.00 39.00 37.44 37.47 1,223,591 -1.42(-3.65%)
Jul 06, 2009 38.94 39.08 38.08 38.89 694,419 -0.19(-0.49%)
Jul 02, 2009 40.72 40.72 38.56 39.08 729,629 -0.49(-1.24%)
Jul 01, 2009 40.79 41.02 39.53 39.57 1,585,614 -1.54(-3.75%)
Jun 30, 2009 40.25 41.15 39.41 41.11 1,591,661 +1.09(+2.72%)
Jun 29, 2009 39.56 40.14 38.55 40.02 1,878,715 +1.05(+2.69%)
Jun 26, 2009 41.00 41.37 38.95 38.97 13,312,385 -2.06(-5.02%)
Jun 25, 2009 39.95 41.09 38.14 41.03 1,588,907 +2.10(+5.39%)
Jun 24, 2009 37.59 39.08 37.55 38.93 1,070,286 +1.39(+3.70%)
Jun 23, 2009 37.93 38.06 37.02 37.54 1,087,869 -0.27(-0.71%)
Jun 22, 2009 38.47 38.79 37.80 37.81 982,486 -0.70(-1.82%)
Jun 19, 2009 40.28 40.37 38.40 38.51 1,561,563 -1.41(-3.53%)
Jun 18, 2009 38.95 39.92 38.50 39.92 963,822 +1.21(+3.13%)
Jun 17, 2009 37.22 39.04 37.19 38.71 780,175 +1.39(+3.72%)
Jun 16, 2009 38.10 38.54 37.13 37.32 730,031 -0.52(-1.37%)
Jun 15, 2009 38.43 39.00 37.55 37.84 1,110,400 -1.45(-3.69%)
Jun 12, 2009 37.77 39.32 37.54 39.29 1,701,981 +1.38(+3.64%)
Jun 11, 2009 37.25 38.44 36.92 37.91 934,543 +0.59(+1.58%)
Jun 10, 2009 38.27 38.46 36.56 37.32 777,662 -0.57(-1.50%)
Jun 09, 2009 36.81 38.16 36.67 37.89 1,177,067 +1.35(+3.69%)
Jun 08, 2009 36.41 37.24 36.36 36.54 621,583 -0.68(-1.83%)
Jun 05, 2009 37.90 37.90 36.82 37.22 997,778 -0.27(-0.72%)
Jun 04, 2009 38.76 39.44 37.18 37.49 1,363,068 -1.42(-3.65%)
Jun 03, 2009 37.45 38.96 37.26 38.91 1,374,541 +1.00(+2.64%)
Jun 02, 2009 36.34 38.23 36.11 37.91 1,621,040 +1.53(+4.21%)
Jun 01, 2009 36.77 37.44 36.16 36.38 1,134,863 -0.12(-0.33%)
May 29, 2009 35.77 36.50 35.05 36.50 1,102,842 +0.72(+2.01%)
May 28, 2009 35.79 36.31 35.15 35.78 667,746 +0.12(+0.34%)
May 27, 2009 35.54 36.45 35.52 35.66 1,097,652 -0.06(-0.17%)
May 26, 2009 34.16 36.06 34.16 35.72 1,162,055 +1.06(+3.06%)
May 22, 2009 33.16 35.29 33.00 34.66 1,604,052 +1.60(+4.84%)
May 21, 2009 33.67 33.68 32.67 33.06 1,165,023 +0.14(+0.43%)
May 20, 2009 33.22 33.57 32.67 32.92 1,558,974 +0.02(+0.06%)
May 19, 2009 33.13 33.27 32.64 32.90 1,569,203 -0.42(-1.26%)
May 18, 2009 33.70 34.01 33.01 33.32 1,100,947 -0.38(-1.13%)
May 15, 2009 33.07 34.46 33.00 33.70 1,200,017 +0.98(+3.00%)
May 14, 2009 33.89 34.23 32.68 32.72 1,280,344 -0.94(-2.79%)
May 13, 2009 34.15 34.48 33.44 33.66 763,866 -1.06(-3.05%)
May 12, 2009 35.24 35.24 34.19 34.72 759,166 -0.30(-0.86%)
May 11, 2009 34.20 35.43 33.93 35.02 966,010 +0.76(+2.22%)
May 08, 2009 34.96 34.97 33.79 34.26 1,418,177 -0.14(-0.41%)
May 07, 2009 33.94 35.00 33.53 34.40 1,535,975 +0.66(+1.96%)
May 06, 2009 33.28 33.74 33.00 33.74 1,155,165 -0.03(-0.09%)
May 05, 2009 33.59 34.38 33.26 33.77 945,725 +0.55(+1.66%)
May 04, 2009 32.78 33.32 32.26 33.22 1,252,967 +0.63(+1.93%)
May 01, 2009 33.45 33.50 32.36 32.59 1,369,428 -0.83(-2.48%)
Apr 30, 2009 35.20 35.33 33.39 33.42 1,122,361 -1.63(-4.65%)
Apr 29, 2009 34.97 35.46 34.64 35.05 1,180,067 +0.16(+0.46%)
Apr 28, 2009 33.49 35.27 33.49 34.89 955,075 +1.13(+3.35%)
Apr 27, 2009 33.68 34.66 33.42 33.76 1,360,241 -0.43(-1.26%)
Apr 24, 2009 34.55 35.45 34.02 34.19 1,828,640 -0.80(-2.29%)
Apr 23, 2009 33.75 35.15 32.88 34.99 3,779,746 -0.32(-0.91%)
Apr 22, 2009 35.03 36.16 34.86 35.31 1,497,806 +1.33(+3.91%)
Apr 21, 2009 34.25 34.42 33.39 33.98 1,376,276 -0.32(-0.93%)
Apr 20, 2009 34.40 35.27 34.23 34.30 934,474 -0.64(-1.83%)
Apr 17, 2009 34.34 35.39 34.34 34.94 1,184,201 +0.12(+0.34%)
Apr 16, 2009 34.76 35.16 34.31 34.82 801,036 +0.11(+0.32%)
Apr 15, 2009 35.27 35.40 34.15 34.71 1,138,153 -0.88(-2.47%)
Apr 14, 2009 37.20 37.20 35.30 35.59 693,143 -1.60(-4.30%)
Apr 13, 2009 36.87 37.65 36.85 37.19 464,410 +0.04(+0.11%)
Apr 09, 2009 36.51 37.49 36.19 37.15 1,281,571 +0.97(+2.68%)
Apr 08, 2009 35.38 36.22 34.94 36.18 597,209 +0.89(+2.52%)
Apr 07, 2009 36.31 36.63 35.29 35.29 731,212 -1.41(-3.84%)
Apr 06, 2009 37.23 37.23 36.20 36.70 922,531 -1.06(-2.81%)
Apr 03, 2009 37.55 37.90 37.16 37.76 502,638 +0.25(+0.67%)
Apr 02, 2009 37.65 38.32 37.23 37.51 1,193,210 +0.57(+1.54%)
Apr 01, 2009 36.91 37.02 35.39 36.94 1,795,427 -0.72(-1.91%)
Mar 31, 2009 38.77 39.19 37.44 37.66 1,165,353 -0.59(-1.54%)
Mar 30, 2009 37.90 38.37 36.87 38.25 590,583 -1.15(-2.92%)
Mar 26, 2009 38.30 39.51 37.43 39.40 947,111 +1.45(+3.82%)
Mar 25, 2009 37.95 38.84 36.60 37.95 692,983 +0.16(+0.42%)
Mar 24, 2009 38.42 38.89 37.58 37.79 464,325 -1.00(-2.58%)
Mar 23, 2009 38.33 39.29 37.41 38.79 1,270,642 +1.69(+4.56%)
Mar 20, 2009 38.37 38.50 37.10 37.10 1,294,869 -0.92(-2.42%)
Mar 19, 2009 37.10 38.30 36.50 38.02 1,326,815 +1.52(+4.16%)
Mar 18, 2009 35.97 37.92 35.76 36.50 1,326,946 +0.50(+1.39%)
Mar 17, 2009 34.50 36.00 34.24 36.00 712,720 +1.45(+4.20%)
Mar 16, 2009 35.55 35.55 34.34 34.55 568,545 -0.82(-2.32%)
Mar 13, 2009 34.76 35.76 34.33 35.37 807,721 +0.66(+1.90%)
Mar 12, 2009 32.44 34.80 31.51 34.71 1,410,524 +3.04(+9.60%)
Mar 11, 2009 33.31 34.54 30.78 31.67 1,870,786 -1.56(-4.69%)
Mar 10, 2009 32.09 33.62 31.98 33.23 1,142,968 +1.58(+4.99%)
Mar 09, 2009 32.11 33.21 31.38 31.65 1,385,364 -0.63(-1.95%)
Mar 06, 2009 32.37 32.80 31.56 32.28 754,451 +0.24(+0.75%)
Mar 05, 2009 33.57 33.68 31.94 32.04 778,565 -1.90(-5.60%)
Mar 04, 2009 33.06 34.73 32.60 33.94 1,189,439 +1.88(+5.86%)
Mar 02, 2009 34.00 34.30 31.95 32.06 1,337,474 -2.14(-6.26%)
Feb 27, 2009 36.00 36.29 33.92 34.20 2,035,194 -2.78(-7.52%)
Feb 26, 2009 38.10 39.63 36.70 36.98 1,595,232 -0.70(-1.86%)
Feb 25, 2009 37.71 38.85 37.29 37.68 774,317 -0.20(-0.53%)
Feb 24, 2009 36.58 38.10 36.07 37.88 935,128 +1.73(+4.79%)
Feb 23, 2009 38.18 38.61 36.12 36.15 921,697 -1.83(-4.82%)
Feb 20, 2009 37.77 38.36 36.98 37.98 936,934 -0.44(-1.15%)
Feb 19, 2009 39.57 39.98 38.25 38.42 843,310 -1.15(-2.91%)
Feb 18, 2009 40.00 40.01 38.95 39.57 990,358 +0.15(+0.38%)
Feb 17, 2009 39.61 39.89 38.65 39.42 1,254,689 -0.49(-1.23%)
Feb 13, 2009 40.11 40.59 39.61 39.91 979,999 -0.26(-0.65%)
Feb 12, 2009 39.52 40.38 35.91 40.17 3,112,471 +3.29(+8.92%)
Feb 11, 2009 37.20 37.50 35.96 36.88 1,283,559 -0.06(-0.16%)
Feb 10, 2009 38.43 38.48 36.74 36.94 1,011,787 -1.24(-3.25%)
Feb 09, 2009 38.78 38.89 37.69 38.18 834,341 -0.25(-0.65%)
Feb 06, 2009 39.11 39.79 37.98 38.43 907,329 -0.75(-1.91%)
Feb 05, 2009 37.48 39.55 37.25 39.18 1,046,644 +1.36(+3.60%)
Feb 04, 2009 37.19 38.78 37.05 37.82 858,464 +0.52(+1.39%)
Feb 03, 2009 36.95 37.52 36.44 37.30 742,645 +0.44(+1.19%)
Feb 02, 2009 36.48 37.27 36.29 36.86 623,302 -0.01(-0.03%)
Jan 30, 2009 36.78 37.65 36.38 36.87 757,423 +0.50(+1.37%)
Jan 29, 2009 35.65 37.38 35.52 36.37 589,472 +0.54(+1.51%)
Jan 28, 2009 35.74 36.57 35.58 35.83 1,037,107 +0.69(+1.96%)
Jan 27, 2009 35.93 36.19 35.00 35.14 792,297 -0.81(-2.25%)
Jan 26, 2009 36.53 36.70 35.52 35.95 750,401 -0.42(-1.15%)
Jan 23, 2009 36.86 37.00 35.87 36.37 792,727 -0.90(-2.41%)
Jan 22, 2009 36.58 37.79 36.37 37.27 999,749 -0.08(-0.21%)
Jan 21, 2009 36.10 37.50 35.75 37.35 3,761,998 +1.56(+4.36%)
Jan 20, 2009 37.05 37.48 35.74 35.79 963,706 -1.71(-4.56%)
Jan 16, 2009 37.27 37.55 36.72 37.50 702,351 +0.46(+1.24%)
Jan 15, 2009 36.35 37.10 35.44 37.04 710,046 +0.65(+1.79%)
Jan 14, 2009 36.99 37.57 36.10 36.39 1,091,161 -0.62(-1.68%)
Jan 13, 2009 34.40 37.37 34.31 37.01 1,271,393 +2.70(+7.87%)
Jan 12, 2009 34.21 35.02 34.04 34.31 808,504 +0.16(+0.47%)
Jan 09, 2009 36.11 36.11 34.09 34.15 945,495 -2.07(-5.72%)
Jan 08, 2009 35.62 36.46 35.61 36.22 537,088 +0.42(+1.17%)
Jan 07, 2009 36.21 37.13 35.14 35.80 979,132 -1.02(-2.77%)
Jan 06, 2009 37.33 37.99 36.65 36.82 640,628 -0.18(-0.49%)
Jan 05, 2009 36.29 37.27 35.89 37.00 578,628 +0.87(+2.41%)
Jan 02, 2009 35.41 36.43 35.41 36.13 466,705 -0.06(-0.17%)
Dec 31, 2008 34.58 36.33 34.58 36.19 752,807 +1.74(+5.05%)
Dec 30, 2008 34.26 34.68 33.55 34.45 346,943 +0.52(+1.53%)
Dec 29, 2008 34.61 34.66 33.71 33.93 528,775 -0.67(-1.94%)
Dec 26, 2008 34.27 34.78 34.12 34.60 169,504 +0.49(+1.44%)
Dec 24, 2008 34.12 34.43 33.75 34.11 116,171 -0.06(-0.18%)
Dec 23, 2008 34.79 35.05 33.80 34.17 760,668 -0.45(-1.30%)
Dec 22, 2008 36.43 36.43 33.57 34.62 601,978 -0.86(-2.42%)
Dec 19, 2008 35.25 35.85 34.49 35.48 989,001 +0.62(+1.78%)
Dec 18, 2008 35.27 36.00 34.46 34.86 540,671 -0.29(-0.83%)
Dec 17, 2008 33.98 36.10 33.75 35.15 831,820 +0.84(+2.45%)
Dec 16, 2008 32.50 34.39 31.47 34.31 884,422 +2.48(+7.79%)
Dec 15, 2008 33.00 33.14 31.40 31.83 751,497 -1.08(-3.28%)
Dec 12, 2008 32.34 33.37 31.77 32.91 892,817 +0.00(+0.00%)
Dec 11, 2008 33.15 34.42 32.54 32.91 500,731 -0.54(-1.61%)
Dec 10, 2008 33.63 34.27 32.88 33.45 504,773 +0.15(+0.45%)
Dec 09, 2008 34.05 34.78 32.81 33.30 906,906 -1.07(-3.11%)
Dec 08, 2008 33.85 35.42 32.42 34.37 1,824,259 +1.09(+3.28%)
Dec 05, 2008 31.38 33.28 30.15 33.28 1,094,299 +1.38(+4.33%)
Dec 04, 2008 30.79 32.23 30.21 31.90 1,134,151 +0.88(+2.84%)
Dec 03, 2008 30.70 32.29 30.06 31.02 1,133,545 -0.42(-1.34%)
Dec 02, 2008 31.77 31.98 30.00 31.44 1,217,782 +0.29(+0.93%)
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.