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

Biomarin Pharmaceuticals (NQ: BMRN )

76.97 -3.43 (-4.27%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2013 63.71 63.96 61.83 62.88 2,290,593 -0.62(-0.98%)
Oct 30, 2013 65.63 65.92 63.10 63.50 1,846,014 -2.10(-3.20%)
Oct 29, 2013 66.98 67.06 65.27 65.60 0 -1.35(-2.02%)
Oct 28, 2013 66.45 67.00 65.97 66.95 0 +0.71(+1.07%)
Oct 25, 2013 67.58 68.00 65.60 66.24 0 -2.72(-3.94%)
Oct 24, 2013 67.81 69.51 67.81 68.96 0 +1.29(+1.90%)
Oct 23, 2013 66.87 67.83 66.85 67.67 1,790,270 +0.34(+0.51%)
Oct 22, 2013 67.10 67.52 66.40 67.33 1,637,226 +0.64(+0.96%)
Oct 21, 2013 66.28 67.03 65.69 66.69 1,314,034 +0.33(+0.50%)
Oct 18, 2013 68.16 68.22 65.09 66.36 2,042,596 -1.82(-2.67%)
Oct 17, 2013 68.55 68.75 67.70 68.18 1,193,412 -0.79(-1.15%)
Oct 16, 2013 66.99 68.97 66.89 68.97 1,865,036 +2.58(+3.89%)
Oct 15, 2013 68.27 68.30 66.34 66.39 1,318,615 -1.69(-2.48%)
Oct 14, 2013 66.76 68.44 66.35 68.08 0 +0.35(+0.52%)
Oct 11, 2013 68.65 68.69 66.80 67.73 0 -0.82(-1.20%)
Oct 10, 2013 66.06 68.87 65.67 68.55 4,681,152 +3.55(+5.46%)
Oct 09, 2013 68.03 69.20 65.00 65.00 0 -2.25(-3.35%)
Oct 08, 2013 71.95 71.95 67.25 67.25 0 -5.08(-7.02%)
Oct 07, 2013 73.16 73.78 72.23 72.33 796,627 -1.49(-2.02%)
Oct 04, 2013 73.81 74.79 73.66 73.82 665,417 +0.12(+0.16%)
Oct 03, 2013 74.71 75.08 72.77 73.70 1,260,830 -1.39(-1.85%)
Oct 02, 2013 75.09 75.54 74.31 75.09 0 -0.83(-1.09%)
Oct 01, 2013 72.41 76.02 72.41 75.92 0 +3.75(+5.20%)
Sep 30, 2013 73.66 73.89 72.09 72.17 1,329,328 -1.92(-2.59%)
Sep 27, 2013 74.38 74.60 73.65 74.09 0 -0.04(-0.05%)
Sep 26, 2013 73.49 75.22 73.26 74.13 1,292,970 +1.41(+1.94%)
Sep 25, 2013 73.59 73.81 72.68 72.72 966,660 -0.89(-1.21%)
Sep 24, 2013 73.70 74.63 73.27 73.61 0 -0.09(-0.12%)
Sep 23, 2013 76.75 77.19 73.12 73.70 0 -3.25(-4.22%)
Sep 20, 2013 78.53 78.90 76.66 76.95 0 -1.44(-1.83%)
Sep 19, 2013 80.29 80.67 78.21 78.39 8,143,952 +0.90(+1.16%)
Sep 18, 2013 77.25 78.83 75.08 77.49 0 +1.53(+2.02%)
Sep 17, 2013 73.60 76.30 73.39 75.96 2,820,324 +2.56(+3.49%)
Sep 16, 2013 72.59 73.43 70.77 73.40 0 +2.63(+3.72%)
Sep 13, 2013 71.30 71.37 69.73 70.77 0 -0.58(-0.81%)
Sep 12, 2013 71.34 71.99 70.97 71.35 0 -0.09(-0.13%)
Sep 11, 2013 74.64 74.64 70.17 71.44 0 -2.99(-4.02%)
Sep 10, 2013 76.25 76.34 72.91 74.43 0 -1.65(-2.17%)
Sep 09, 2013 72.50 76.16 72.49 76.08 0 +3.38(+4.65%)
Sep 06, 2013 70.88 72.94 70.10 72.70 0 +1.90(+2.68%)
Sep 05, 2013 69.55 70.85 69.48 70.80 0 +1.34(+1.93%)
Sep 04, 2013 68.16 69.56 68.07 69.46 0 +1.40(+2.06%)
Sep 03, 2013 66.50 68.07 66.05 68.06 0 +2.59(+3.96%)
Aug 30, 2013 65.61 65.85 65.10 65.47 0 -0.38(-0.58%)
Aug 29, 2013 64.72 66.05 64.51 65.85 0 +1.13(+1.75%)
Aug 28, 2013 64.00 64.93 63.63 64.72 548,125 +0.54(+0.84%)
Aug 27, 2013 64.89 65.33 63.79 64.18 0 -1.45(-2.21%)
Aug 26, 2013 65.18 66.67 64.86 65.63 0 +0.89(+1.37%)
Aug 23, 2013 65.47 65.49 64.14 64.74 0 -0.51(-0.78%)
Aug 22, 2013 64.70 65.65 64.01 65.25 453,116 +0.74(+1.15%)
Aug 21, 2013 63.74 65.14 63.62 64.51 447,647 +0.66(+1.03%)
Aug 20, 2013 62.84 63.99 62.46 63.85 0 +1.07(+1.70%)
Aug 19, 2013 63.10 64.05 62.42 62.78 0 -0.55(-0.87%)
Aug 16, 2013 63.79 64.18 63.05 63.33 0 -0.50(-0.78%)
Aug 15, 2013 65.41 65.89 63.51 63.83 742,179 -2.11(-3.20%)
Aug 14, 2013 64.98 67.04 64.78 65.94 0 +1.17(+1.81%)
Aug 13, 2013 64.61 64.88 63.84 64.77 622,519 +0.16(+0.25%)
Aug 12, 2013 64.25 64.94 63.83 64.61 718,486 +0.36(+0.56%)
Aug 09, 2013 63.40 64.98 63.38 64.25 816,808 +0.95(+1.50%)
Aug 08, 2013 64.10 64.29 62.92 63.30 626,991 -0.04(-0.06%)
Aug 07, 2013 62.33 64.01 62.27 63.34 880,053 +0.72(+1.15%)
Aug 06, 2013 64.40 64.43 62.61 62.62 743,260 -1.81(-2.81%)
Aug 05, 2013 64.43 64.70 64.07 64.43 707,830 -0.03(-0.05%)
Aug 02, 2013 64.64 64.94 64.02 64.46 582,327 -0.21(-0.32%)
Aug 01, 2013 64.65 65.16 63.96 64.67 877,049 +0.02(+0.03%)
Jul 31, 2013 64.66 65.03 63.85 64.65 0 +0.52(+0.81%)
Jul 30, 2013 62.95 65.50 61.71 64.13 0 +1.72(+2.76%)
Jul 29, 2013 63.40 64.15 62.32 62.41 0 -1.50(-2.35%)
Jul 26, 2013 62.96 64.78 62.01 63.91 0 +0.09(+0.14%)
Jul 25, 2013 63.27 64.22 62.06 63.82 0 +0.56(+0.89%)
Jul 24, 2013 63.40 64.63 62.59 63.26 0 +0.09(+0.14%)
Jul 23, 2013 64.66 64.99 63.00 63.17 769,532 -1.47(-2.27%)
Jul 22, 2013 64.67 65.22 63.86 64.64 0 -0.09(-0.14%)
Jul 19, 2013 62.69 65.06 62.69 64.73 0 +1.61(+2.55%)
Jul 18, 2013 63.02 63.52 62.46 63.12 0 +0.45(+0.72%)
Jul 17, 2013 62.87 63.39 62.42 62.67 511,341 -0.16(-0.25%)
Jul 16, 2013 63.81 64.09 62.09 62.83 0 -1.19(-1.86%)
Jul 15, 2013 64.97 64.97 62.87 64.02 0 -0.79(-1.22%)
Jul 12, 2013 60.29 65.75 60.24 64.81 0 +4.51(+7.48%)
Jul 11, 2013 61.21 61.31 59.59 60.30 0 -0.25(-0.41%)
Jul 10, 2013 59.62 60.65 59.05 60.55 0 +1.11(+1.87%)
Jul 09, 2013 58.91 59.74 58.64 59.44 0 +0.80(+1.36%)
Jul 08, 2013 59.75 60.01 58.41 58.64 0 -0.99(-1.66%)
Jul 05, 2013 59.48 59.86 58.88 59.63 0 +0.29(+0.49%)
Jul 03, 2013 59.42 59.94 58.27 59.34 0 -0.38(-0.64%)
Jul 02, 2013 59.20 60.21 58.54 59.72 0 +0.28(+0.47%)
Jul 01, 2013 56.69 61.21 56.31 59.44 0 +3.70(+6.64%)
Jun 28, 2013 56.59 56.81 55.65 55.74 2,063,576 -0.97(-1.71%)
Jun 27, 2013 57.43 57.67 56.24 56.71 0 -0.38(-0.67%)
Jun 26, 2013 56.33 57.34 55.86 57.09 0 +1.37(+2.46%)
Jun 25, 2013 55.23 55.83 54.50 55.72 0 +1.00(+1.83%)
Jun 24, 2013 54.88 55.36 53.56 54.72 0 -0.88(-1.58%)
Jun 21, 2013 55.61 56.44 55.28 55.60 2,576,409 +0.43(+0.78%)
Jun 20, 2013 56.41 56.86 54.89 55.17 0 -2.04(-3.57%)
Jun 19, 2013 58.30 58.60 57.16 57.21 0 -1.10(-1.89%)
Jun 18, 2013 58.05 58.78 57.21 58.31 0 +0.14(+0.24%)
Jun 17, 2013 58.75 59.20 57.89 58.17 0 +0.03(+0.05%)
Jun 14, 2013 58.79 59.34 58.07 58.14 0 -0.83(-1.41%)
Jun 13, 2013 57.26 59.04 57.01 58.97 846,871 +1.49(+2.59%)
Jun 12, 2013 59.15 59.38 57.44 57.48 1,030,342 -1.31(-2.23%)
Jun 11, 2013 57.88 58.98 57.06 58.79 1,222,761 +0.75(+1.29%)
Jun 10, 2013 59.22 59.25 57.75 58.04 0 -0.89(-1.51%)
Jun 07, 2013 59.02 59.88 58.77 58.93 0 -0.07(-0.12%)
Jun 06, 2013 57.83 59.00 57.03 59.00 0 +1.33(+2.31%)
Jun 05, 2013 59.53 60.16 57.61 57.67 0 -2.15(-3.59%)
Jun 04, 2013 60.42 62.73 59.08 59.82 0 +0.04(+0.07%)
Jun 03, 2013 62.00 62.02 56.54 59.78 4,430,508 -2.92(-4.66%)
May 31, 2013 63.67 63.99 62.09 62.70 7,295,384 -1.15(-1.80%)
May 30, 2013 63.98 64.31 63.15 63.85 0 -0.61(-0.95%)
May 29, 2013 65.21 65.72 63.45 64.46 974,518 -1.15(-1.75%)
May 28, 2013 65.14 65.94 64.64 65.61 1,720,915 +1.22(+1.89%)
May 24, 2013 65.71 65.71 64.10 64.39 0 -1.37(-2.08%)
May 23, 2013 64.67 66.40 63.10 65.76 0 +0.21(+0.32%)
May 22, 2013 65.67 69.79 64.94 65.55 0 +0.55(+0.85%)
May 21, 2013 63.37 65.11 62.71 65.00 0 +2.57(+4.12%)
May 20, 2013 63.91 64.47 62.42 62.43 0 -1.58(-2.47%)
May 17, 2013 64.58 65.30 63.30 64.01 0 -0.49(-0.76%)
May 16, 2013 67.96 68.26 63.34 64.50 2,813,266 -3.31(-4.88%)
May 15, 2013 69.99 70.30 67.41 67.81 0 -1.04(-1.51%)
May 13, 2013 67.85 69.99 67.68 68.85 0 +1.17(+1.73%)
May 10, 2013 66.58 67.72 66.19 67.68 0 +1.27(+1.91%)
May 09, 2013 65.20 66.72 65.07 66.41 0 +1.09(+1.67%)
May 08, 2013 65.22 66.16 64.84 65.32 0 -0.09(-0.14%)
May 07, 2013 67.15 67.17 65.08 65.41 0 -1.21(-1.82%)
May 06, 2013 66.78 67.15 66.06 66.62 0 -0.09(-0.13%)
May 03, 2013 66.69 67.96 65.79 66.71 0 +0.92(+1.40%)
May 02, 2013 63.90 65.79 63.69 65.79 0 +2.11(+3.31%)
May 01, 2013 65.00 65.39 63.64 63.68 0 -1.92(-2.93%)
Apr 30, 2013 63.29 65.62 63.25 65.60 0 +1.18(+1.83%)
Apr 29, 2013 63.13 65.47 63.13 64.42 1,139,582 +1.24(+1.96%)
Apr 26, 2013 62.10 63.49 62.10 63.18 1,325,137 +0.31(+0.49%)
Apr 25, 2013 62.94 64.97 62.26 62.87 0 +0.57(+0.91%)
Apr 24, 2013 64.39 64.68 62.26 62.30 0 -2.72(-4.18%)
Apr 23, 2013 65.81 66.63 64.57 65.02 924,199 -0.51(-0.78%)
Apr 22, 2013 65.21 66.13 64.77 65.53 932,030 +0.09(+0.14%)
Apr 19, 2013 63.14 65.44 62.78 65.44 1,311,295 +2.65(+4.22%)
Apr 18, 2013 64.82 64.82 62.34 62.79 822,040 -0.89(-1.40%)
Apr 17, 2013 63.96 64.21 63.15 63.68 888,359 -0.98(-1.52%)
Apr 16, 2013 63.94 64.84 63.47 64.66 1,291,679 +1.45(+2.29%)
Apr 15, 2013 64.51 64.98 63.11 63.21 1,235,195 -1.50(-2.32%)
Apr 12, 2013 63.41 64.95 63.33 64.71 896,008 +1.03(+1.62%)
Apr 11, 2013 63.97 64.86 63.50 63.68 1,322,506 -0.59(-0.92%)
Apr 10, 2013 62.68 64.27 62.45 64.27 1,134,677 +1.77(+2.83%)
Apr 09, 2013 62.21 62.88 61.93 62.50 739,514 +0.35(+0.56%)
Apr 08, 2013 61.60 62.23 60.84 62.15 668,404 +0.43(+0.70%)
Apr 05, 2013 60.11 62.00 60.00 61.72 990,466 +0.82(+1.35%)
Apr 04, 2013 61.83 61.99 60.27 60.90 852,178 -0.34(-0.56%)
Apr 03, 2013 63.45 63.47 60.78 61.24 977,404 -1.75(-2.78%)
Apr 02, 2013 62.04 63.35 62.02 62.99 1,303,263 +1.40(+2.27%)
Apr 01, 2013 62.47 63.57 61.15 61.59 1,219,810 -0.67(-1.08%)
Mar 28, 2013 60.44 62.34 60.43 62.26 1,606,287 +1.90(+3.15%)
Mar 27, 2013 60.21 60.62 59.84 60.36 977,674 -0.24(-0.40%)
Mar 26, 2013 60.76 61.36 60.37 60.60 790,586 -0.10(-0.16%)
Mar 25, 2013 60.78 61.10 59.95 60.70 1,192,781 +0.35(+0.58%)
Mar 22, 2013 60.04 60.72 59.83 60.35 2,449,290 +0.50(+0.84%)
Mar 21, 2013 61.04 61.19 59.50 59.85 1,855,411 -1.23(-2.01%)
Mar 20, 2013 61.44 61.47 60.00 61.08 1,558,841 +0.32(+0.53%)
Mar 19, 2013 61.50 62.28 60.38 60.76 1,207,900 -0.72(-1.17%)
Mar 18, 2013 61.00 62.03 60.63 61.48 1,072,902 +0.23(+0.38%)
Mar 15, 2013 62.09 62.96 61.04 61.25 2,093,008 -1.14(-1.83%)
Mar 14, 2013 61.43 62.71 61.43 62.39 1,081,089 +0.92(+1.50%)
Mar 13, 2013 62.00 62.00 60.83 61.47 1,102,250 -0.59(-0.95%)
Mar 12, 2013 61.40 62.10 61.23 62.06 1,502,434 +1.01(+1.65%)
Mar 11, 2013 61.46 62.07 60.96 61.05 1,011,681 -0.41(-0.67%)
Mar 08, 2013 61.98 62.01 61.17 61.46 1,334,112 -0.32(-0.52%)
Mar 07, 2013 61.55 62.00 61.12 61.78 661,012 +0.53(+0.87%)
Mar 06, 2013 61.08 61.64 60.30 61.25 1,094,908 +0.62(+1.02%)
Mar 05, 2013 60.12 60.89 60.09 60.63 1,240,245 +0.26(+0.43%)
Mar 04, 2013 59.54 60.59 59.11 60.37 1,769,687 +0.76(+1.27%)
Mar 01, 2013 57.90 59.94 57.90 59.61 1,902,437 +1.64(+2.83%)
Feb 28, 2013 56.78 58.33 56.78 57.97 1,289,862 +1.53(+2.71%)
Feb 27, 2013 55.51 57.41 55.51 56.44 1,209,707 +0.52(+0.93%)
Feb 26, 2013 55.26 56.14 54.96 55.92 1,454,060 +0.73(+1.32%)
Feb 25, 2013 55.89 56.49 55.05 55.19 1,280,245 -0.91(-1.62%)
Feb 22, 2013 53.35 56.21 53.35 56.10 2,646,791 +2.83(+5.31%)
Feb 21, 2013 54.92 55.34 53.14 53.27 1,795,485 -1.90(-3.44%)
Feb 20, 2013 56.30 56.61 55.12 55.17 1,009,991 -1.34(-2.37%)
Feb 19, 2013 56.27 57.66 56.13 56.51 1,355,345 +0.23(+0.41%)
Feb 15, 2013 54.95 56.44 54.70 56.28 1,427,945 +1.31(+2.38%)
Feb 14, 2013 54.79 55.06 54.20 54.97 1,153,576 +0.11(+0.20%)
Feb 13, 2013 54.90 55.23 54.49 54.86 642,824 +0.04(+0.07%)
Feb 12, 2013 55.12 55.17 54.68 54.82 600,125 -0.02(-0.04%)
Feb 11, 2013 55.25 55.96 54.41 54.84 614,319 -0.17(-0.31%)
Feb 08, 2013 55.01 55.25 54.65 55.01 615,160 +0.22(+0.40%)
Feb 07, 2013 55.84 55.98 54.20 54.79 638,018 -0.89(-1.60%)
Feb 06, 2013 55.75 56.40 55.04 55.68 633,267 +0.08(+0.14%)
Feb 04, 2013 55.54 56.16 55.51 55.60 868,490 -0.40(-0.71%)
Feb 01, 2013 54.89 56.71 54.89 56.00 1,657,932 +1.11(+2.02%)
Jan 31, 2013 53.82 55.46 53.82 54.89 1,197,619 +0.73(+1.35%)
Jan 30, 2013 54.65 55.32 53.93 54.16 595,812 -0.64(-1.17%)
Jan 29, 2013 55.06 55.17 53.61 54.80 2,675,086 -0.35(-0.63%)
Jan 28, 2013 55.37 55.70 54.93 55.15 1,250,759 -0.25(-0.45%)
Jan 25, 2013 54.61 55.51 54.61 55.40 890,466 +0.52(+0.95%)
Jan 24, 2013 54.56 55.08 53.83 54.88 1,114,937 +0.30(+0.55%)
Jan 23, 2013 55.22 55.49 54.34 54.58 1,236,984 -0.64(-1.16%)
Jan 22, 2013 55.00 55.45 54.20 55.22 1,406,874 +1.14(+2.11%)
Jan 18, 2013 53.16 54.09 52.63 54.08 1,941,565 +0.52(+0.97%)
Jan 17, 2013 52.60 53.83 52.03 53.56 1,250,408 +1.24(+2.37%)
Jan 16, 2013 53.53 53.83 51.78 52.32 1,499,962 -1.44(-2.68%)
Jan 15, 2013 52.59 53.84 52.26 53.76 1,061,980 +0.78(+1.47%)
Jan 14, 2013 51.26 53.00 51.26 52.98 1,264,823 +1.42(+2.75%)
Jan 11, 2013 51.67 52.00 51.33 51.56 1,043,351 -0.23(-0.44%)
Jan 10, 2013 52.07 52.18 51.42 51.79 686,744 -0.14(-0.27%)
Jan 09, 2013 52.07 52.29 51.74 51.93 726,152 +0.09(+0.17%)
Jan 08, 2013 52.12 52.20 51.62 51.84 1,096,349 -0.30(-0.58%)
Jan 07, 2013 52.03 52.41 51.26 52.14 1,551,440 -0.40(-0.76%)
Jan 04, 2013 51.93 52.66 51.73 52.54 1,081,635 +0.37(+0.71%)
Jan 03, 2013 52.20 53.45 51.25 52.17 1,221,970 +0.25(+0.48%)
Jan 02, 2013 51.64 52.67 49.21 51.92 1,654,330 +2.71(+5.51%)
Dec 31, 2012 47.79 49.33 47.72 49.21 484,421 +1.27(+2.65%)
Dec 28, 2012 48.15 48.85 47.93 47.94 676,506 -0.69(-1.42%)
Dec 27, 2012 47.95 49.56 47.95 48.63 769,717 +0.47(+0.98%)
Dec 26, 2012 48.57 48.82 48.04 48.16 413,445 -0.77(-1.57%)
Dec 24, 2012 48.92 49.00 48.11 48.93 216,655 +0.04(+0.08%)
Dec 21, 2012 48.59 49.00 48.26 48.89 1,134,308 -0.13(-0.27%)
Dec 20, 2012 48.77 49.04 48.53 49.02 794,674 +0.32(+0.66%)
Dec 19, 2012 49.42 49.43 48.42 48.70 858,646 -0.57(-1.16%)
Dec 18, 2012 49.48 49.91 49.14 49.27 1,097,081 -0.43(-0.87%)
Dec 17, 2012 49.43 49.71 49.13 49.70 767,517 +0.29(+0.59%)
Dec 14, 2012 49.25 49.91 48.84 49.41 523,819 +0.04(+0.08%)
Dec 13, 2012 49.91 50.04 49.00 49.37 720,184 -0.80(-1.59%)
Dec 12, 2012 49.57 50.48 49.45 50.17 1,304,375 +0.59(+1.19%)
Dec 11, 2012 48.39 49.73 48.05 49.58 1,254,991 +1.28(+2.65%)
Dec 10, 2012 47.05 48.37 47.05 48.30 627,654 +1.34(+2.85%)
Dec 07, 2012 47.94 48.13 46.53 46.96 1,646,483 -0.90(-1.88%)
Dec 06, 2012 47.81 48.25 47.35 47.86 994,369 -0.03(-0.06%)
Dec 05, 2012 48.19 48.41 47.68 47.89 641,178 -0.20(-0.42%)
Dec 04, 2012 48.58 48.66 47.60 48.09 819,241 -0.41(-0.85%)
Nov 30, 2012 49.00 49.28 48.34 48.50 805,018 -0.55(-1.12%)
Nov 29, 2012 49.23 49.47 48.72 49.05 1,047,910 -0.08(-0.16%)
Nov 28, 2012 48.16 49.18 47.51 49.13 730,256 +0.89(+1.84%)
Nov 27, 2012 48.77 48.81 48.12 48.24 654,142 -0.35(-0.72%)
Nov 26, 2012 48.80 48.99 48.32 48.59 597,743 -0.49(-1.00%)
Nov 23, 2012 49.17 49.17 48.74 49.08 272,080 +0.18(+0.37%)
Nov 21, 2012 49.02 49.51 48.74 48.90 555,328 -0.37(-0.75%)
Nov 20, 2012 48.25 49.42 48.25 49.27 1,419,854 +1.00(+2.06%)
Nov 19, 2012 48.40 49.00 47.74 48.27 1,124,603 +0.38(+0.78%)
Nov 16, 2012 47.63 48.48 47.32 47.90 1,863,206 +0.30(+0.63%)
Nov 15, 2012 47.60 52.96 47.02 47.60 2,455,976 -0.24(-0.50%)
Nov 14, 2012 48.35 49.19 47.57 47.84 998,449 -0.60(-1.24%)
Nov 13, 2012 47.94 48.60 47.57 48.44 1,515,860 +0.31(+0.64%)
Nov 12, 2012 48.17 48.80 47.93 48.13 984,357 +0.04(+0.08%)
Nov 09, 2012 47.58 48.70 47.45 48.09 1,618,515 +0.33(+0.69%)
Nov 08, 2012 46.25 47.98 46.25 47.76 2,382,307 +1.26(+2.71%)
Nov 07, 2012 47.82 48.00 46.25 46.50 3,573,444 -2.14(-4.40%)
Nov 06, 2012 48.75 49.18 48.21 48.64 3,887,760 -0.43(-0.87%)
Nov 05, 2012 46.00 49.52 45.99 49.07 13,120,745 +11.66(+31.17%)
Nov 02, 2012 36.81 37.60 36.28 37.41 2,267,753 +0.63(+1.71%)
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.