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

Biomarin Pharmaceuticals (NQ: BMRN )

82.44 -1.36 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2016 81.26 81.26 80.01 80.52 1,139,332 -0.61(-0.75%)
Oct 28, 2016 79.73 83.32 78.56 81.13 1,923,009 +0.11(+0.14%)
Oct 27, 2016 82.29 83.39 80.32 81.02 1,293,675 -0.73(-0.89%)
Oct 26, 2016 81.26 82.60 81.00 81.75 951,271 +0.79(+0.98%)
Oct 25, 2016 82.28 82.28 80.54 80.96 779,681 -1.18(-1.44%)
Oct 24, 2016 82.67 82.89 81.44 82.14 895,833 -0.14(-0.17%)
Oct 21, 2016 84.00 84.02 81.85 82.28 1,037,604 -1.92(-2.28%)
Oct 20, 2016 84.41 85.62 83.71 84.20 1,172,382 -0.12(-0.14%)
Oct 19, 2016 85.35 86.43 83.65 84.32 749,430 -1.08(-1.26%)
Oct 18, 2016 86.15 87.34 85.20 85.40 1,036,394 -0.05(-0.06%)
Oct 17, 2016 84.83 85.60 82.19 85.45 1,399,434 +0.41(+0.48%)
Oct 14, 2016 87.58 88.67 84.58 85.04 1,238,159 -1.83(-2.11%)
Oct 13, 2016 86.31 88.46 86.00 86.87 1,914,815 -1.08(-1.23%)
Oct 12, 2016 91.46 92.20 87.73 87.95 1,013,468 -3.72(-4.06%)
Oct 11, 2016 93.09 93.66 90.72 91.67 1,157,051 -1.88(-2.01%)
Oct 10, 2016 94.07 94.98 92.42 93.55 672,993 +0.04(+0.04%)
Oct 07, 2016 93.19 93.92 91.55 93.51 863,707 +0.88(+0.95%)
Oct 06, 2016 95.13 95.77 92.12 92.63 1,239,081 -3.29(-3.43%)
Oct 05, 2016 94.69 96.55 94.32 95.92 873,097 +0.79(+0.83%)
Oct 04, 2016 94.59 95.27 94.04 95.13 799,730 +0.79(+0.84%)
Oct 03, 2016 91.98 94.49 91.19 94.34 1,125,540 +1.82(+1.97%)
Sep 30, 2016 93.08 93.33 91.20 92.52 1,463,554 -0.26(-0.28%)
Sep 29, 2016 96.02 96.17 92.43 92.78 1,045,914 -3.25(-3.38%)
Sep 28, 2016 98.19 98.19 94.42 96.03 1,189,656 -1.02(-1.05%)
Sep 27, 2016 95.43 97.19 94.25 97.05 1,180,841 +1.18(+1.23%)
Sep 26, 2016 96.86 97.52 95.43 95.87 823,786 -1.53(-1.57%)
Sep 23, 2016 96.63 99.70 96.63 97.40 812,600 -0.05(-0.05%)
Sep 22, 2016 98.00 98.94 95.69 97.45 1,053,706 -0.12(-0.12%)
Sep 21, 2016 97.97 99.97 95.00 97.57 1,307,825 -0.38(-0.39%)
Sep 20, 2016 98.97 99.40 97.52 97.95 926,973 -0.16(-0.16%)
Sep 19, 2016 96.62 101.27 95.23 98.11 2,106,637 +1.25(+1.29%)
Sep 16, 2016 94.82 97.22 94.02 96.86 2,261,637 +1.48(+1.55%)
Sep 15, 2016 95.23 96.72 94.01 95.38 1,018,446 +0.08(+0.08%)
Sep 14, 2016 94.50 96.74 93.79 95.30 1,256,470 +1.42(+1.51%)
Sep 13, 2016 95.60 95.72 92.85 93.88 1,222,448 -2.36(-2.45%)
Sep 12, 2016 93.33 96.53 93.00 96.24 1,100,492 +2.21(+2.35%)
Sep 09, 2016 96.21 97.50 94.03 94.03 1,295,300 -3.41(-3.50%)
Sep 08, 2016 96.08 98.22 95.04 97.44 1,177,885 +1.30(+1.35%)
Sep 07, 2016 94.95 96.23 93.60 96.14 1,475,689 +0.55(+0.58%)
Sep 06, 2016 95.96 97.65 94.92 95.59 1,082,812 -0.14(-0.15%)
Sep 02, 2016 95.30 95.73 95.73 95.73 801,800 +0.54(+0.57%)
Sep 01, 2016 93.70 95.49 92.79 95.19 1,012,466 +1.30(+1.38%)
Aug 31, 2016 95.29 95.95 93.02 93.89 1,275,957 -1.06(-1.12%)
Aug 30, 2016 95.75 96.61 94.84 94.95 712,516 -0.79(-0.83%)
Aug 29, 2016 96.26 96.79 94.88 95.74 800,206 -0.48(-0.50%)
Aug 26, 2016 95.09 96.36 94.42 96.22 1,294,891 +1.25(+1.32%)
Aug 25, 2016 95.75 96.97 92.35 94.97 1,633,063 -0.16(-0.17%)
Aug 24, 2016 99.22 102.06 94.50 95.13 2,482,560 -4.30(-4.32%)
Aug 23, 2016 99.11 99.95 97.44 99.43 1,695,976 +1.26(+1.28%)
Aug 22, 2016 95.67 98.50 95.18 98.17 3,985,359 +6.18(+6.72%)
Aug 19, 2016 93.07 93.40 91.76 91.99 698,638 -1.53(-1.64%)
Aug 18, 2016 92.85 93.88 92.02 93.52 965,548 +0.22(+0.24%)
Aug 17, 2016 92.14 94.06 91.00 93.30 1,499,346 +1.56(+1.70%)
Aug 16, 2016 92.75 93.23 90.91 91.74 1,481,008 -1.37(-1.47%)
Aug 15, 2016 92.90 94.22 92.30 93.11 1,835,337 +0.67(+0.72%)
Aug 12, 2016 91.49 92.49 91.02 92.44 1,346,784 +0.43(+0.47%)
Aug 11, 2016 91.93 92.81 90.66 92.01 1,342,818 +0.56(+0.61%)
Aug 10, 2016 94.89 95.10 90.92 91.45 2,209,815 -3.70(-3.89%)
Aug 09, 2016 94.62 95.94 93.74 95.15 5,180,259 -3.87(-3.91%)
Aug 08, 2016 99.29 99.62 97.70 99.02 1,442,198 +0.08(+0.08%)
Aug 05, 2016 100.88 101.67 98.50 98.94 2,088,914 -0.68(-0.68%)
Aug 04, 2016 102.41 102.49 99.14 99.62 1,456,987 -1.84(-1.81%)
Aug 03, 2016 99.03 101.70 98.76 101.46 1,684,709 +2.39(+2.41%)
Aug 02, 2016 99.96 100.90 97.40 99.07 1,926,746 -1.18(-1.18%)
Aug 01, 2016 99.33 101.30 98.51 100.25 2,102,576 +0.83(+0.83%)
Jul 29, 2016 98.18 99.62 96.17 99.42 1,448,311 +1.22(+1.24%)
Jul 28, 2016 98.80 99.50 96.64 98.20 2,503,207 +0.11(+0.11%)
Jul 27, 2016 91.58 98.71 90.52 98.09 5,825,507 +6.07(+6.60%)
Jul 26, 2016 93.27 93.43 91.21 92.02 2,160,802 -0.77(-0.83%)
Jul 25, 2016 94.02 94.43 92.55 92.79 1,162,488 -0.79(-0.84%)
Jul 22, 2016 93.78 95.48 93.36 93.58 1,235,183 +0.22(+0.24%)
Jul 21, 2016 92.00 94.87 91.91 93.36 1,859,432 -0.40(-0.43%)
Jul 20, 2016 91.57 94.02 90.66 93.76 1,506,427 +3.34(+3.69%)
Jul 19, 2016 93.49 94.00 90.20 90.42 1,150,650 -2.44(-2.63%)
Jul 18, 2016 92.23 94.38 89.57 92.86 2,381,621 +0.78(+0.85%)
Jul 15, 2016 89.79 94.75 89.19 92.08 2,916,697 +3.05(+3.43%)
Jul 14, 2016 88.19 89.64 86.16 89.03 1,448,512 +1.91(+2.19%)
Jul 13, 2016 88.44 88.48 85.86 87.12 1,943,935 -0.36(-0.41%)
Jul 12, 2016 88.83 89.98 87.43 87.48 1,725,323 -1.11(-1.25%)
Jul 11, 2016 91.82 91.82 88.59 88.59 1,883,912 -2.90(-3.17%)
Jul 08, 2016 87.81 93.04 88.16 91.49 3,766,690 +3.33(+3.78%)
Jul 07, 2016 86.58 90.20 86.14 88.16 6,732,110 +8.30(+10.39%)
Jul 05, 2016 80.64 80.69 79.23 79.86 1,353,916 -1.52(-1.87%)
Jul 01, 2016 77.59 81.38 81.38 81.38 1,651,500 +3.58(+4.60%)
Jun 30, 2016 78.71 79.85 76.27 77.80 1,853,451 -0.57(-0.73%)
Jun 29, 2016 80.52 81.08 78.20 78.37 2,142,117 -1.12(-1.41%)
Jun 28, 2016 76.23 79.71 76.18 79.49 1,585,069 +4.88(+6.54%)
Jun 27, 2016 75.87 77.01 73.45 74.61 2,023,293 -2.40(-3.12%)
Jun 24, 2016 79.56 83.40 76.76 77.01 2,572,521 -6.64(-7.94%)
Jun 23, 2016 82.87 83.83 81.70 83.65 1,398,796 +1.47(+1.79%)
Jun 22, 2016 80.81 83.98 80.34 82.18 1,233,487 +0.96(+1.18%)
Jun 21, 2016 84.05 84.05 80.55 81.22 1,427,880 -2.84(-3.38%)
Jun 20, 2016 82.77 85.80 82.76 84.06 1,682,707 +0.20(+0.24%)
Jun 17, 2016 84.30 84.97 82.01 83.86 3,994,713 +3.06(+3.79%)
Jun 16, 2016 83.19 84.50 78.16 80.80 3,146,265 -3.21(-3.82%)
Jun 15, 2016 81.40 85.53 81.31 84.01 1,912,620 +2.96(+3.65%)
Jun 14, 2016 80.22 82.66 79.55 81.05 1,142,032 +0.94(+1.17%)
Jun 13, 2016 81.09 83.98 79.50 80.11 1,253,238 -0.99(-1.22%)
Jun 10, 2016 82.35 82.48 79.52 81.10 1,080,973 -1.84(-2.22%)
Jun 09, 2016 83.75 84.61 82.71 82.94 897,295 -1.16(-1.38%)
Jun 08, 2016 85.36 85.64 83.04 84.10 1,025,995 -1.40(-1.64%)
Jun 07, 2016 88.64 89.30 85.23 85.50 1,181,620 -4.02(-4.49%)
Jun 06, 2016 89.14 90.05 87.21 89.52 722,380 -0.48(-0.53%)
Jun 03, 2016 91.15 91.48 88.02 90.00 1,107,650 -1.52(-1.66%)
Jun 02, 2016 89.04 92.48 87.17 91.52 1,950,583 +4.12(+4.71%)
Jun 01, 2016 88.69 88.90 86.01 87.40 1,286,808 -2.25(-2.51%)
May 31, 2016 89.35 91.25 88.94 89.65 1,376,737 +0.56(+0.63%)
May 27, 2016 87.57 89.09 89.09 89.09 846,300 +1.83(+2.10%)
May 26, 2016 88.04 88.39 86.21 87.26 877,619 -1.55(-1.75%)
May 25, 2016 88.31 89.85 87.50 88.81 1,062,649 +0.86(+0.98%)
May 24, 2016 86.32 88.88 86.16 87.95 911,797 +2.44(+2.85%)
May 23, 2016 86.85 88.15 85.35 85.51 831,160 -0.94(-1.09%)
May 20, 2016 84.94 86.63 84.34 86.45 869,116 +1.70(+2.01%)
May 19, 2016 86.46 87.25 83.40 84.75 869,240 -2.41(-2.77%)
May 18, 2016 83.54 87.51 83.21 87.16 1,190,470 +3.11(+3.70%)
May 17, 2016 85.73 87.50 82.89 84.05 1,575,288 -2.42(-2.80%)
May 16, 2016 82.82 86.80 82.82 86.47 1,083,799 +3.76(+4.55%)
May 13, 2016 79.79 84.39 79.79 82.71 1,360,779 +2.92(+3.66%)
May 12, 2016 82.51 83.02 78.20 79.79 992,783 -2.43(-2.96%)
May 11, 2016 87.24 87.24 82.09 82.22 893,942 -5.15(-5.89%)
May 10, 2016 84.55 87.62 82.74 87.37 1,433,699 +3.39(+4.04%)
May 09, 2016 81.10 85.06 80.57 83.98 1,035,763 +3.18(+3.94%)
May 06, 2016 80.36 82.35 79.40 80.80 795,315 +0.06(+0.07%)
May 05, 2016 82.16 82.63 79.32 80.74 1,074,125 -1.40(-1.70%)
May 04, 2016 84.15 84.74 81.72 82.14 1,512,497 -2.95(-3.47%)
May 03, 2016 86.00 87.41 84.91 85.09 1,012,384 -1.81(-2.08%)
May 02, 2016 85.71 86.98 83.95 86.90 1,112,505 +2.22(+2.62%)
Apr 29, 2016 83.44 87.50 83.02 84.68 1,705,844 -0.42(-0.49%)
Apr 28, 2016 86.95 87.38 84.60 85.10 1,475,409 -2.62(-2.99%)
Apr 27, 2016 87.01 88.61 86.22 87.72 1,011,162 -0.99(-1.12%)
Apr 26, 2016 90.07 91.00 86.73 88.71 1,226,872 -1.51(-1.67%)
Apr 25, 2016 93.76 93.76 89.80 90.22 1,741,189 -3.58(-3.82%)
Apr 22, 2016 91.98 94.08 89.68 93.80 2,549,652 +1.81(+1.97%)
Apr 21, 2016 89.25 92.05 85.50 91.99 2,121,825 +2.68(+3.00%)
Apr 20, 2016 92.00 92.81 88.00 89.31 3,918,882 +2.94(+3.40%)
Apr 19, 2016 87.26 88.25 85.32 86.37 1,715,602 -0.63(-0.72%)
Apr 18, 2016 86.09 87.16 83.90 87.00 1,191,839 +0.25(+0.29%)
Apr 15, 2016 89.61 89.61 85.04 86.75 1,550,486 -2.10(-2.36%)
Apr 14, 2016 89.93 89.93 88.02 88.85 1,421,029 +0.33(+0.37%)
Apr 13, 2016 85.00 88.64 85.00 88.52 1,732,435 +3.52(+4.14%)
Apr 12, 2016 83.03 85.39 82.26 85.00 1,235,751 +1.80(+2.16%)
Apr 11, 2016 85.58 85.58 82.67 83.20 1,146,115 -2.01(-2.36%)
Apr 08, 2016 88.77 89.35 84.02 85.21 1,401,443 -2.58(-2.94%)
Apr 07, 2016 89.00 91.91 86.66 87.79 1,820,308 -1.55(-1.73%)
Apr 06, 2016 83.01 89.44 82.95 89.34 1,820,723 +6.32(+7.61%)
Apr 05, 2016 83.99 84.70 82.48 83.02 808,606 -1.45(-1.72%)
Apr 04, 2016 85.67 87.17 84.34 84.47 1,040,880 -0.19(-0.22%)
Apr 01, 2016 81.46 86.72 81.03 84.66 1,599,408 +2.18(+2.64%)
Mar 31, 2016 79.09 84.12 78.35 82.48 2,165,341 +4.38(+5.61%)
Mar 30, 2016 79.37 81.50 77.10 78.10 935,500 -0.66(-0.84%)
Mar 29, 2016 79.01 79.93 76.42 78.76 1,466,539 -0.24(-0.30%)
Mar 28, 2016 81.35 81.45 78.87 79.00 716,673 -1.87(-2.31%)
Mar 24, 2016 80.82 80.87 80.87 80.87 1,548,000 +0.26(+0.32%)
Mar 23, 2016 83.18 85.32 80.34 80.61 2,189,335 -2.82(-3.38%)
Mar 22, 2016 77.46 83.66 77.46 83.43 2,619,951 +5.24(+6.70%)
Mar 21, 2016 76.13 79.81 75.90 78.19 2,746,886 -2.75(-3.40%)
Mar 18, 2016 77.81 81.47 77.08 80.94 2,471,038 +3.62(+4.68%)
Mar 17, 2016 80.40 80.40 74.67 77.32 2,967,456 -3.02(-3.76%)
Mar 16, 2016 82.81 84.00 78.61 80.34 1,471,817 -3.09(-3.70%)
Mar 15, 2016 85.44 85.55 82.40 83.43 1,147,238 -2.55(-2.97%)
Mar 14, 2016 87.52 88.76 85.47 85.98 1,453,937 -2.29(-2.59%)
Mar 11, 2016 84.60 88.54 83.80 88.27 1,301,587 +4.67(+5.59%)
Mar 10, 2016 86.54 86.54 81.32 83.60 1,288,415 -1.62(-1.90%)
Mar 09, 2016 85.86 86.21 82.51 85.22 1,499,671 -0.32(-0.37%)
Mar 08, 2016 89.36 90.46 85.29 85.54 1,334,185 -2.68(-3.04%)
Mar 07, 2016 87.70 89.84 86.18 88.22 1,767,516 +1.55(+1.79%)
Mar 04, 2016 89.73 89.83 86.47 86.67 1,745,609 -2.90(-3.24%)
Mar 03, 2016 88.91 90.99 88.28 89.57 2,802,840 +2.13(+2.44%)
Mar 02, 2016 87.44 90.34 84.00 87.44 2,080,585 -0.13(-0.15%)
Mar 01, 2016 82.50 88.04 81.03 87.57 2,373,303 +5.70(+6.96%)
Feb 29, 2016 80.75 84.90 80.62 81.87 2,413,075 +1.73(+2.16%)
Feb 26, 2016 76.64 82.11 74.80 80.14 2,298,968 +3.73(+4.88%)
Feb 25, 2016 76.92 78.91 74.64 76.41 1,863,999 +0.07(+0.09%)
Feb 24, 2016 74.31 76.52 72.96 76.34 1,465,129 +0.73(+0.97%)
Feb 23, 2016 78.11 80.25 75.48 75.61 1,765,544 -2.88(-3.67%)
Feb 22, 2016 79.05 81.90 76.75 78.49 1,621,098 +0.79(+1.02%)
Feb 19, 2016 74.55 77.91 73.28 77.70 1,983,417 +2.83(+3.78%)
Feb 18, 2016 78.36 78.80 74.45 74.87 1,838,967 -2.94(-3.78%)
Feb 17, 2016 75.16 79.63 73.61 77.81 2,550,597 +3.55(+4.78%)
Feb 16, 2016 72.11 74.40 71.49 74.26 2,441,330 +4.18(+5.96%)
Feb 12, 2016 68.00 70.08 70.08 70.08 2,156,300 +2.82(+4.19%)
Feb 11, 2016 65.43 68.89 65.03 67.26 1,641,820 +0.24(+0.36%)
Feb 10, 2016 65.96 70.76 65.57 67.02 1,861,439 +1.91(+2.93%)
Feb 09, 2016 63.59 67.40 62.12 65.11 2,478,184 +0.37(+0.57%)
Feb 08, 2016 68.17 68.17 63.71 64.74 1,837,742 -3.67(-5.36%)
Feb 05, 2016 70.75 71.58 66.20 68.41 2,239,141 -2.74(-3.85%)
Feb 04, 2016 71.50 73.78 69.57 71.15 2,231,630 -0.76(-1.06%)
Feb 03, 2016 72.37 74.69 67.53 71.91 2,201,104 -0.13(-0.18%)
Feb 02, 2016 74.44 76.00 71.78 72.04 1,559,008 -3.61(-4.77%)
Feb 01, 2016 73.81 76.70 73.27 75.65 2,329,544 +1.63(+2.20%)
Jan 29, 2016 73.84 75.50 70.25 74.02 3,266,273 +0.64(+0.87%)
Jan 28, 2016 80.72 81.02 72.53 73.38 2,861,907 -6.76(-8.44%)
Jan 27, 2016 86.18 87.93 79.15 80.14 1,713,190 -5.90(-6.86%)
Jan 26, 2016 84.62 87.25 82.05 86.04 1,244,904 +1.03(+1.21%)
Jan 25, 2016 83.86 87.52 83.86 85.01 1,530,108 +0.35(+0.41%)
Jan 22, 2016 82.43 85.84 81.07 84.66 1,739,266 +3.84(+4.75%)
Jan 21, 2016 81.64 83.38 79.48 80.82 1,717,243 -0.56(-0.69%)
Jan 20, 2016 78.03 82.67 74.69 81.38 2,422,401 +1.87(+2.35%)
Jan 19, 2016 83.81 84.04 77.57 79.51 2,061,242 -3.63(-4.37%)
Jan 15, 2016 81.12 83.14 83.14 83.14 3,447,700 -1.29(-1.53%)
Jan 14, 2016 86.27 86.86 77.59 84.43 6,306,896 +0.31(+0.37%)
Jan 13, 2016 92.60 93.84 83.67 84.12 1,824,368 -8.99(-9.66%)
Jan 12, 2016 93.43 96.77 89.35 93.11 1,576,715 -0.18(-0.19%)
Jan 11, 2016 95.87 95.95 89.40 93.29 1,825,075 -2.46(-2.57%)
Jan 08, 2016 97.71 99.34 94.30 95.75 1,333,818 -1.34(-1.38%)
Jan 07, 2016 99.44 100.85 97.09 97.09 1,411,137 -3.35(-3.34%)
Jan 06, 2016 101.87 103.67 99.53 100.44 1,290,108 -3.01(-2.91%)
Jan 05, 2016 105.02 105.61 101.24 103.45 899,755 -1.47(-1.40%)
Jan 04, 2016 102.80 104.99 102.10 104.92 1,611,862 +0.16(+0.15%)
Dec 31, 2015 105.44 104.76 104.76 104.76 742,200 -1.01(-0.95%)
Dec 30, 2015 106.30 107.02 105.12 105.77 849,565 -0.30(-0.28%)
Dec 29, 2015 106.02 106.32 105.00 106.07 555,427 +0.77(+0.73%)
Dec 28, 2015 105.91 107.56 104.40 105.30 635,457 -0.54(-0.51%)
Dec 24, 2015 105.83 105.84 105.84 105.84 325,500 +0.32(+0.30%)
Dec 23, 2015 104.40 106.28 104.40 105.52 761,172 +1.17(+1.12%)
Dec 22, 2015 104.36 105.89 103.93 104.35 969,337 +0.21(+0.20%)
Dec 21, 2015 104.84 104.88 102.42 104.14 1,214,099 -0.30(-0.29%)
Dec 18, 2015 100.50 105.14 99.94 104.44 3,160,925 +3.80(+3.78%)
Dec 17, 2015 101.80 103.34 99.39 100.64 1,043,450 -1.07(-1.05%)
Dec 16, 2015 99.71 101.93 98.06 101.71 1,050,075 +2.57(+2.59%)
Dec 15, 2015 94.84 99.19 94.36 99.14 1,211,903 +4.91(+5.21%)
Dec 14, 2015 93.94 95.25 91.21 94.23 1,188,131 +0.44(+0.47%)
Dec 11, 2015 95.25 97.33 93.81 93.79 1,028,852 -2.86(-2.96%)
Dec 10, 2015 94.59 97.02 94.49 96.65 938,316 +2.50(+2.66%)
Dec 09, 2015 95.36 96.44 93.82 94.15 947,676 -1.37(-1.43%)
Dec 08, 2015 94.33 97.51 93.65 95.52 1,154,654 +0.01(+0.01%)
Dec 07, 2015 98.15 98.50 94.89 95.51 1,410,896 -2.60(-2.65%)
Dec 04, 2015 93.97 98.57 93.55 98.11 1,079,440 +3.90(+4.14%)
Dec 03, 2015 96.04 96.50 93.12 94.21 1,425,835 -1.44(-1.51%)
Dec 02, 2015 98.00 98.50 95.49 95.65 1,149,781 -2.28(-2.33%)
Dec 01, 2015 96.23 98.10 95.01 97.93 1,234,350 +2.56(+2.68%)
Nov 30, 2015 96.31 96.42 94.00 95.37 1,523,365 -1.08(-1.12%)
Nov 27, 2015 96.03 97.63 95.00 96.45 660,962 +0.39(+0.41%)
Nov 25, 2015 94.81 96.06 96.06 96.06 3,782,600 -1.74(-1.78%)
Nov 23, 2015 97.50 97.80 97.80 97.80 1,849,600 +0.80(+0.82%)
Nov 20, 2015 95.15 101.57 94.00 97.00 4,810,508 -6.11(-5.93%)
Nov 19, 2015 107.61 108.35 102.10 103.11 2,012,864 -4.59(-4.26%)
Nov 18, 2015 107.84 107.84 104.81 107.70 1,399,148 +0.38(+0.35%)
Nov 17, 2015 105.28 108.64 104.68 107.32 1,333,592 +2.78(+2.66%)
Nov 16, 2015 107.57 108.78 102.87 104.54 1,853,109 -2.90(-2.70%)
Nov 13, 2015 106.22 110.35 105.73 107.44 875,523 +0.64(+0.60%)
Nov 12, 2015 111.00 111.84 106.55 106.80 891,881 -4.35(-3.91%)
Nov 11, 2015 112.88 113.33 110.85 111.15 721,784 -1.15(-1.02%)
Nov 10, 2015 110.79 113.12 110.08 112.30 1,056,139 +0.94(+0.84%)
Nov 09, 2015 113.70 114.63 110.57 111.36 1,373,692 -3.56(-3.10%)
Nov 06, 2015 112.00 115.19 110.92 114.92 1,259,416 +2.60(+2.31%)
Nov 05, 2015 112.95 112.95 108.21 112.32 1,054,544 -0.40(-0.35%)
Nov 04, 2015 116.00 116.72 110.84 112.72 1,262,362 -2.57(-2.23%)
Nov 03, 2015 116.10 116.55 114.01 115.29 1,289,073 -1.55(-1.33%)
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.