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

Amgen (NQ: AMGN )

314.72 -4.32 (-1.35%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 30, 2007 39.67 39.75 39.18 39.59 15,172,938 +0.04(+0.09%)
Mar 29, 2007 39.72 39.96 39.06 39.55 23,696,028 +0.08(+0.20%)
Mar 28, 2007 39.76 39.84 39.33 39.48 26,910,254 -0.35(-0.87%)
Mar 27, 2007 40.51 40.67 39.82 39.82 28,243,902 -0.66(-1.63%)
Mar 26, 2007 41.31 41.33 40.41 40.48 22,704,902 -0.62(-1.52%)
Mar 23, 2007 41.23 41.43 40.46 41.10 49,850,248 -1.74(-4.05%)
Mar 22, 2007 42.93 43.15 42.73 42.84 13,602,033 -0.09(-0.21%)
Mar 21, 2007 42.17 42.96 41.96 42.93 18,299,916 +0.83(+1.97%)
Mar 20, 2007 41.83 42.32 41.82 42.10 16,120,931 +0.21(+0.49%)
Mar 19, 2007 42.33 42.33 41.80 41.90 17,439,454 -0.11(-0.27%)
Mar 16, 2007 42.58 42.83 41.95 42.01 20,307,244 -0.50(-1.18%)
Mar 15, 2007 42.90 43.17 42.36 42.51 15,929,757 -0.48(-1.12%)
Mar 14, 2007 42.76 43.00 42.25 43.00 20,130,392 +0.21(+0.50%)
Mar 13, 2007 42.99 43.66 42.51 42.78 30,734,254 -0.21(-0.48%)
Mar 12, 2007 42.37 43.02 41.82 42.99 39,737,880 -0.13(-0.30%)
Mar 09, 2007 44.04 44.15 42.54 43.12 34,832,468 -0.93(-2.11%)
Mar 08, 2007 44.07 44.21 43.66 44.04 15,622,266 +0.11(+0.24%)
Mar 07, 2007 43.98 44.31 43.73 43.94 18,702,538 -0.20(-0.45%)
Mar 06, 2007 44.10 44.39 43.71 44.14 17,634,246 +0.10(+0.23%)
Mar 05, 2007 43.66 44.74 43.29 44.04 24,677,158 +0.29(+0.66%)
Mar 02, 2007 44.00 44.24 43.50 43.75 29,834,486 +0.04(+0.08%)
Mar 01, 2007 44.21 44.55 43.51 43.71 54,128,244 -1.81(-3.98%)
Feb 28, 2007 46.05 46.21 45.45 45.53 23,267,330 +0.01(+0.02%)
Feb 27, 2007 46.30 46.42 45.24 45.52 32,056,254 -1.38(-2.95%)
Feb 26, 2007 46.86 47.11 46.73 46.90 15,308,125 -0.02(-0.05%)
Feb 23, 2007 47.08 47.82 46.73 46.92 27,431,532 -0.36(-0.76%)
Feb 22, 2007 47.35 47.76 47.20 47.28 20,328,280 -0.47(-0.99%)
Feb 21, 2007 46.77 47.91 46.56 47.76 23,514,488 +0.75(+1.60%)
Feb 20, 2007 47.22 47.59 46.94 47.01 24,711,764 -0.27(-0.57%)
Feb 16, 2007 48.33 48.52 46.72 47.28 42,711,580 -1.10(-2.27%)
Feb 15, 2007 48.67 48.83 48.11 48.37 16,333,265 -0.37(-0.76%)
Feb 14, 2007 48.69 48.96 48.66 48.74 14,895,856 +0.00(+0.00%)
Feb 13, 2007 48.69 48.87 48.53 48.74 8,747,242 +0.22(+0.45%)
Feb 12, 2007 49.17 49.26 48.47 48.52 9,643,185 -0.40(-0.81%)
Feb 09, 2007 49.56 49.66 48.88 48.92 14,644,952 -0.52(-1.05%)
Feb 08, 2007 49.30 49.87 49.27 49.44 12,534,106 -0.16(-0.31%)
Feb 07, 2007 49.10 49.77 49.10 49.59 11,124,349 +0.24(+0.49%)
Feb 06, 2007 49.83 49.94 49.05 49.35 13,667,887 -0.13(-0.26%)
Feb 05, 2007 49.20 49.74 48.92 49.48 12,959,440 +0.28(+0.56%)
Feb 02, 2007 49.37 49.60 49.17 49.20 14,278,100 -0.03(-0.06%)
Feb 01, 2007 49.73 49.77 48.90 49.23 19,450,122 -0.62(-1.25%)
Jan 31, 2007 49.88 50.00 49.52 49.85 12,051,461 +0.03(+0.06%)
Jan 30, 2007 50.08 50.39 49.76 49.83 16,495,064 +0.25(+0.51%)
Jan 29, 2007 50.44 50.51 49.49 49.57 19,478,046 -1.08(-2.14%)
Jan 26, 2007 50.79 50.93 50.24 50.65 42,735,264 -2.37(-4.48%)
Jan 25, 2007 53.01 53.14 52.65 53.03 15,522,656 -0.21(-0.39%)
Jan 24, 2007 52.74 53.23 52.43 53.23 10,161,483 +0.38(+0.72%)
Jan 23, 2007 53.30 53.74 52.67 52.85 15,838,235 -0.89(-1.65%)
Jan 22, 2007 53.67 54.52 53.50 53.74 23,728,278 +1.13(+2.15%)
Jan 19, 2007 52.36 52.82 52.25 52.60 9,586,679 +0.40(+0.76%)
Jan 18, 2007 52.50 52.67 51.97 52.21 10,648,866 -0.17(-0.32%)
Jan 17, 2007 52.07 52.48 51.86 52.38 9,224,404 +0.30(+0.58%)
Jan 16, 2007 52.00 52.13 51.55 52.07 7,714,599 +0.16(+0.31%)
Jan 12, 2007 51.02 52.12 51.01 51.91 14,277,367 +0.96(+1.89%)
Jan 11, 2007 50.41 51.16 50.12 50.95 9,700,746 +0.62(+1.22%)
Jan 10, 2007 50.23 50.47 50.09 50.33 8,159,442 -0.16(-0.32%)
Jan 09, 2007 50.42 50.78 50.07 50.49 10,114,170 +0.24(+0.48%)
Jan 08, 2007 50.75 50.93 50.15 50.25 9,524,303 -0.40(-0.80%)
Jan 05, 2007 50.54 51.07 50.31 50.65 14,767,366 +0.12(+0.24%)
Jan 04, 2007 49.22 50.92 48.86 50.53 22,585,774 +2.08(+4.28%)
Jan 03, 2007 48.43 49.22 48.07 48.46 18,220,460 +0.06(+0.13%)
Dec 29, 2006 48.23 48.79 48.22 48.39 7,978,033 -0.16(-0.34%)
Dec 28, 2006 48.46 48.61 48.09 48.56 7,511,478 +0.06(+0.12%)
Dec 27, 2006 48.88 49.04 48.36 48.50 6,173,729 -0.16(-0.33%)
Dec 26, 2006 48.68 48.98 48.35 48.66 4,201,864 -0.01(-0.03%)
Dec 22, 2006 48.88 49.08 48.60 48.68 6,286,222 -0.36(-0.74%)
Dec 21, 2006 49.10 49.44 48.80 49.04 7,057,790 -0.16(-0.33%)
Dec 20, 2006 49.85 49.88 49.15 49.20 7,371,555 -0.60(-1.21%)
Dec 19, 2006 49.49 49.95 49.22 49.80 8,509,502 +0.18(+0.36%)
Dec 18, 2006 49.74 50.19 49.49 49.63 7,321,836 -0.12(-0.24%)
Dec 15, 2006 50.69 51.00 49.68 49.75 22,442,770 +0.12(+0.24%)
Dec 14, 2006 49.61 50.07 49.54 49.63 11,681,348 +0.15(+0.30%)
Dec 13, 2006 49.39 49.85 48.99 49.48 10,312,053 +0.12(+0.24%)
Dec 12, 2006 49.44 49.54 48.95 49.36 8,894,861 -0.16(-0.31%)
Dec 11, 2006 49.54 49.91 49.22 49.51 8,392,209 +0.01(+0.01%)
Dec 08, 2006 48.88 49.91 48.81 49.51 13,556,486 +0.48(+0.98%)
Dec 07, 2006 49.55 49.56 48.78 49.03 13,274,422 -0.49(-0.99%)
Dec 06, 2006 49.52 49.59 49.01 49.51 14,705,594 +0.59(+1.20%)
Dec 05, 2006 49.13 49.17 48.53 48.93 13,426,866 -0.06(-0.13%)
Dec 04, 2006 48.85 49.24 48.67 48.99 15,877,857 -0.16(-0.33%)
Dec 01, 2006 50.17 50.30 48.80 49.15 22,884,184 -1.18(-2.34%)
Nov 30, 2006 51.13 51.25 50.07 50.33 14,990,840 -0.98(-1.91%)
Nov 29, 2006 50.94 51.38 50.82 51.31 8,178,941 +0.47(+0.92%)
Nov 28, 2006 50.73 51.23 50.61 50.84 10,190,165 -0.09(-0.17%)
Nov 27, 2006 51.12 51.36 50.66 50.92 7,068,043 -0.44(-0.86%)
Nov 24, 2006 51.24 51.71 51.16 51.36 2,628,169 -0.13(-0.25%)
Nov 22, 2006 51.86 51.92 51.42 51.49 6,925,236 -0.21(-0.41%)
Nov 21, 2006 51.86 51.93 51.28 51.70 9,182,095 +0.04(+0.08%)
Nov 20, 2006 51.03 52.06 51.01 51.66 12,029,247 +0.29(+0.57%)
Nov 17, 2006 50.94 51.58 50.87 51.37 10,950,764 +0.05(+0.10%)
Nov 16, 2006 52.01 52.52 51.00 51.32 15,121,079 -0.83(-1.59%)
Nov 15, 2006 51.97 52.43 51.67 52.15 10,770,295 +0.33(+0.64%)
Nov 14, 2006 51.40 51.96 50.94 51.82 15,205,751 +0.31(+0.61%)
Nov 13, 2006 51.60 51.99 51.41 51.51 19,169,724 -0.54(-1.03%)
Nov 10, 2006 51.93 52.85 51.60 52.04 11,293,319 -0.05(-0.10%)
Nov 09, 2006 52.84 53.31 51.93 52.09 9,737,222 -0.87(-1.65%)
Nov 08, 2006 52.99 53.26 52.23 52.96 9,359,309 -0.32(-0.60%)
Nov 07, 2006 53.18 53.73 52.96 53.28 6,928,601 +0.07(+0.13%)
Nov 06, 2006 53.22 53.60 53.13 53.21 5,736,961 +0.17(+0.32%)
Nov 03, 2006 53.31 53.35 52.57 53.04 6,871,694 -0.30(-0.56%)
Nov 02, 2006 53.07 53.37 52.98 53.34 6,818,106 +0.01(+0.01%)
Nov 01, 2006 53.84 53.91 52.83 53.33 9,801,439 -0.45(-0.83%)
Oct 31, 2006 54.08 54.20 53.41 53.78 10,633,696 -0.42(-0.77%)
Oct 30, 2006 53.40 54.50 53.36 54.20 9,285,607 +0.69(+1.30%)
Oct 27, 2006 53.75 54.55 53.38 53.50 9,608,195 -0.33(-0.61%)
Oct 26, 2006 53.25 54.07 52.94 53.83 10,224,310 +0.39(+0.73%)
Oct 25, 2006 53.05 53.44 53.01 53.44 10,165,721 +0.35(+0.65%)
Oct 24, 2006 53.35 53.44 52.79 53.09 26,833,868 +1.11(+2.14%)
Oct 23, 2006 52.02 52.33 51.36 51.98 15,167,874 -0.41(-0.78%)
Oct 20, 2006 51.93 52.43 51.36 52.39 15,782,378 +0.64(+1.23%)
Oct 19, 2006 51.67 51.83 51.21 51.75 12,534,305 +0.47(+0.93%)
Oct 18, 2006 51.02 51.58 50.53 51.28 11,101,498 +0.42(+0.82%)
Oct 17, 2006 50.90 51.06 50.41 50.86 13,626,915 -0.45(-0.88%)
Oct 16, 2006 51.46 51.57 50.87 51.31 13,512,460 -0.56(-1.08%)
Oct 13, 2006 52.28 52.49 51.56 51.87 10,166,197 -0.62(-1.17%)
Oct 12, 2006 52.17 52.51 51.90 52.49 8,218,950 +0.44(+0.84%)
Oct 11, 2006 51.91 52.36 51.39 52.05 9,981,747 -0.18(-0.35%)
Oct 10, 2006 52.38 52.53 51.83 52.23 6,586,969 -0.13(-0.26%)
Oct 09, 2006 52.21 52.56 52.04 52.37 6,872,711 -0.06(-0.12%)
Oct 06, 2006 52.88 52.90 52.08 52.43 9,519,501 -0.51(-0.96%)
Oct 05, 2006 51.66 53.08 51.61 52.94 17,848,650 +1.25(+2.41%)
Oct 04, 2006 50.52 51.70 50.47 51.70 17,961,398 +1.16(+2.30%)
Oct 03, 2006 49.95 50.79 49.84 50.53 12,186,640 +0.73(+1.47%)
Oct 02, 2006 50.58 50.92 49.65 49.80 11,702,577 -0.87(-1.72%)
Sep 29, 2006 50.71 51.16 50.29 50.68 9,078,708 -0.01(-0.03%)
Sep 28, 2006 50.55 51.17 50.35 50.69 17,164,092 -0.42(-0.82%)
Sep 27, 2006 49.97 51.27 49.68 51.11 20,771,810 +0.98(+1.96%)
Sep 26, 2006 50.68 50.82 49.78 50.12 10,184,708 -0.33(-0.66%)
Sep 25, 2006 50.42 50.73 49.45 50.46 13,193,360 +0.23(+0.47%)
Sep 22, 2006 51.24 51.28 49.95 50.22 12,495,261 -0.79(-1.56%)
Sep 21, 2006 50.48 51.41 50.34 51.02 18,901,180 +0.73(+1.45%)
Sep 20, 2006 49.66 50.46 49.58 50.29 14,296,165 +1.08(+2.20%)
Sep 19, 2006 49.56 49.59 49.10 49.20 17,573,730 -0.22(-0.44%)
Sep 18, 2006 49.33 49.61 49.12 49.42 11,689,620 -0.01(-0.01%)
Sep 15, 2006 49.59 49.61 48.98 49.43 13,932,179 +0.14(+0.29%)
Sep 14, 2006 49.01 49.54 48.71 49.29 8,072,617 +0.30(+0.61%)
Sep 13, 2006 48.76 49.27 48.50 48.99 7,842,580 -0.01(-0.01%)
Sep 12, 2006 48.53 49.15 48.12 49.00 8,287,938 +0.62(+1.27%)
Sep 11, 2006 47.93 48.53 47.64 48.38 9,791,367 +0.26(+0.53%)
Sep 08, 2006 48.48 48.55 48.01 48.13 6,437,411 -0.28(-0.59%)
Sep 07, 2006 48.64 48.68 48.10 48.41 8,499,853 -0.11(-0.23%)
Sep 06, 2006 48.77 49.00 48.41 48.52 6,853,196 -0.55(-1.11%)
Sep 05, 2006 48.76 49.38 48.20 49.07 7,542,211 +0.62(+1.27%)
Sep 01, 2006 48.32 48.83 48.17 48.45 5,107,387 +0.26(+0.53%)
Aug 31, 2006 48.62 48.71 48.08 48.20 6,424,475 -0.15(-0.31%)
Aug 30, 2006 48.78 48.81 48.11 48.35 7,096,493 -0.24(-0.50%)
Aug 29, 2006 48.55 48.73 48.16 48.59 7,550,470 +0.23(+0.47%)
Aug 28, 2006 47.96 48.73 47.83 48.36 7,553,045 +0.52(+1.10%)
Aug 25, 2006 47.35 48.25 47.28 47.84 6,606,292 +0.29(+0.61%)
Aug 24, 2006 47.93 48.01 47.23 47.54 5,346,277 -0.15(-0.31%)
Aug 23, 2006 47.40 47.81 47.33 47.69 7,550,738 +0.41(+0.87%)
Aug 22, 2006 47.42 48.10 47.18 47.28 6,738,130 -0.19(-0.40%)
Aug 21, 2006 47.40 47.98 47.29 47.47 4,794,384 -0.21(-0.45%)
Aug 18, 2006 47.67 48.04 47.47 47.69 7,230,847 +0.28(+0.58%)
Aug 17, 2006 47.41 47.94 47.11 47.41 10,046,703 +0.22(+0.47%)
Aug 16, 2006 46.81 47.47 46.48 47.19 15,272,717 +0.65(+1.40%)
Aug 15, 2006 47.05 47.30 46.02 46.54 13,214,406 +0.00(+0.00%)
Aug 14, 2006 47.22 47.42 46.45 46.54 10,012,893 -0.50(-1.07%)
Aug 11, 2006 47.23 47.46 46.61 47.04 9,131,841 -0.36(-0.76%)
Aug 10, 2006 47.35 47.71 47.22 47.40 10,067,745 -0.26(-0.55%)
Aug 09, 2006 47.81 48.60 47.62 47.67 9,229,989 +0.18(+0.39%)
Aug 08, 2006 48.03 48.13 47.28 47.48 12,583,037 -0.60(-1.25%)
Aug 07, 2006 48.57 48.86 48.07 48.08 9,285,002 -0.65(-1.34%)
Aug 04, 2006 49.90 50.12 48.18 48.73 20,411,522 -1.51(-3.00%)
Aug 03, 2006 49.88 50.65 49.29 50.24 16,300,038 +0.11(+0.21%)
Aug 02, 2006 49.66 50.51 49.44 50.14 12,773,178 +0.50(+1.01%)
Aug 01, 2006 49.03 49.79 48.99 49.63 11,518,859 +0.25(+0.50%)
Jul 31, 2006 48.61 49.57 48.53 49.39 10,442,279 +0.45(+0.93%)
Jul 28, 2006 49.37 49.45 48.73 48.93 10,384,334 -0.15(-0.30%)
Jul 27, 2006 49.62 49.92 48.55 49.08 10,439,211 -0.23(-0.47%)
Jul 26, 2006 48.28 49.68 47.87 49.32 20,297,236 +1.26(+2.62%)
Jul 25, 2006 47.18 48.18 47.11 48.05 13,243,317 +0.68(+1.44%)
Jul 24, 2006 46.91 47.67 46.69 47.37 13,381,590 +0.51(+1.09%)
Jul 21, 2006 46.61 47.64 46.35 46.86 29,849,220 +1.58(+3.49%)
Jul 20, 2006 45.48 46.11 45.27 45.28 14,197,546 -0.45(-0.99%)
Jul 19, 2006 45.65 46.31 45.42 45.74 17,172,768 +0.27(+0.59%)
Jul 18, 2006 45.64 45.78 45.00 45.47 11,373,109 -0.27(-0.59%)
Jul 17, 2006 45.38 46.17 45.37 45.74 7,857,723 +0.15(+0.33%)
Jul 14, 2006 46.33 46.51 45.50 45.59 11,957,200 -0.89(-1.92%)
Jul 13, 2006 46.95 47.13 46.48 46.48 10,929,267 -0.43(-0.92%)
Jul 12, 2006 47.32 47.54 46.86 46.91 7,256,303 -0.35(-0.73%)
Jul 11, 2006 47.27 47.68 46.89 47.26 8,271,645 +0.08(+0.17%)
Jul 10, 2006 47.16 47.61 46.90 47.18 7,195,937 +0.15(+0.32%)
Jul 07, 2006 46.90 47.59 46.74 47.03 12,183,057 +0.32(+0.68%)
Jul 06, 2006 46.57 47.08 46.47 46.72 7,791,942 +0.32(+0.69%)
Jul 05, 2006 46.14 46.72 46.11 46.40 8,806,933 -0.21(-0.46%)
Jul 03, 2006 46.61 46.78 46.45 46.61 3,055,146 +0.40(+0.86%)
Jun 30, 2006 46.23 46.91 45.98 46.21 16,899,340 +0.09(+0.20%)
Jun 29, 2006 45.33 46.16 45.26 46.12 13,295,471 +0.82(+1.81%)
Jun 28, 2006 45.31 45.80 45.16 45.30 7,378,373 -0.03(-0.06%)
Jun 27, 2006 45.59 45.89 45.29 45.33 12,094,572 -0.62(-1.34%)
Jun 26, 2006 45.97 46.08 45.61 45.94 5,364,316 -0.06(-0.12%)
Jun 23, 2006 45.80 46.46 45.70 46.00 7,278,896 -0.03(-0.06%)
Jun 22, 2006 46.36 46.45 45.72 46.03 8,108,129 -0.42(-0.90%)
Jun 21, 2006 45.99 46.80 45.87 46.45 10,294,224 +0.43(+0.92%)
Jun 20, 2006 46.52 46.60 45.89 46.02 12,134,468 -0.56(-1.20%)
Jun 19, 2006 47.53 47.58 46.34 46.58 12,604,607 -0.76(-1.60%)
Jun 16, 2006 47.54 47.91 47.30 47.34 23,522,626 -0.44(-0.92%)
Jun 15, 2006 47.75 47.88 47.24 47.78 13,902,743 +0.06(+0.13%)
Jun 14, 2006 47.36 47.91 47.06 47.71 15,369,567 +0.29(+0.61%)
Jun 13, 2006 47.45 48.22 47.20 47.42 16,518,707 +0.04(+0.07%)
Jun 12, 2006 47.80 48.25 47.37 47.39 11,601,633 -0.53(-1.11%)
Jun 09, 2006 48.35 48.73 47.91 47.92 8,402,004 -0.55(-1.13%)
Jun 08, 2006 47.56 48.85 47.33 48.47 16,838,208 +0.85(+1.79%)
Jun 07, 2006 47.96 48.27 47.54 47.62 9,542,720 -0.28(-0.59%)
Jun 06, 2006 47.82 48.08 47.37 47.90 11,911,182 +0.09(+0.19%)
Jun 05, 2006 48.64 48.91 47.67 47.81 12,271,673 -1.20(-2.46%)
Jun 02, 2006 48.72 49.20 48.18 49.01 11,794,629 +0.28(+0.57%)
Jun 01, 2006 47.86 48.81 47.78 48.73 12,218,100 +0.85(+1.78%)
May 31, 2006 47.54 48.05 47.33 47.88 15,779,582 +0.54(+1.14%)
May 30, 2006 48.35 48.42 47.35 47.35 11,643,425 -1.40(-2.88%)
May 26, 2006 48.22 48.75 48.14 48.75 8,695,333 +0.46(+0.95%)
May 25, 2006 48.35 48.39 47.82 48.29 9,932,908 +0.06(+0.13%)
May 24, 2006 47.47 48.39 46.96 48.22 14,430,865 +0.86(+1.82%)
May 23, 2006 48.31 48.53 47.36 47.36 12,109,954 -0.67(-1.39%)
May 22, 2006 48.07 48.59 47.81 48.03 14,487,412 +0.07(+0.15%)
May 19, 2006 47.51 48.16 47.41 47.96 15,749,863 +0.42(+0.88%)
May 18, 2006 48.40 48.78 47.41 47.54 13,013,377 -0.90(-1.86%)
May 17, 2006 48.79 49.31 48.27 48.44 10,884,309 -0.72(-1.47%)
May 16, 2006 49.16 49.50 48.92 49.16 8,493,298 -0.31(-0.63%)
May 15, 2006 48.25 49.53 48.18 49.47 18,501,038 +1.22(+2.53%)
May 12, 2006 47.67 48.46 47.43 48.25 14,616,793 +0.59(+1.23%)
May 11, 2006 47.96 48.13 47.39 47.67 10,930,928 -0.18(-0.38%)
May 10, 2006 48.00 48.57 47.76 47.85 9,419,450 -0.26(-0.53%)
May 09, 2006 48.44 48.56 47.61 48.10 8,585,968 -0.11(-0.22%)
May 08, 2006 47.50 48.43 47.45 48.21 12,581,828 +0.67(+1.40%)
May 05, 2006 47.76 47.98 47.33 47.54 11,438,094 +0.11(+0.24%)
May 04, 2006 47.26 47.78 47.19 47.43 11,128,950 +0.40(+0.84%)
May 03, 2006 46.63 47.36 46.55 47.03 9,847,957 +0.28(+0.61%)
May 02, 2006 47.33 47.59 46.15 46.75 15,881,575 -0.62(-1.30%)
May 01, 2006 48.12 48.18 47.18 47.37 10,177,994 -0.60(-1.24%)
Apr 28, 2006 47.84 48.10 47.42 47.96 9,571,756 +0.23(+0.49%)
Apr 27, 2006 47.16 48.16 47.03 47.73 15,741,556 +0.63(+1.34%)
Apr 26, 2006 47.12 47.44 46.83 47.10 12,780,253 -0.05(-0.11%)
Apr 25, 2006 47.19 47.31 46.79 47.15 12,965,627 -0.13(-0.27%)
Apr 24, 2006 47.33 47.67 46.75 47.28 18,930,574 -0.06(-0.13%)
Apr 21, 2006 48.54 48.90 47.18 47.34 24,819,644 -1.20(-2.47%)
Apr 20, 2006 48.20 48.89 47.23 48.54 21,206,640 +0.15(+0.31%)
Apr 19, 2006 49.15 49.34 47.79 48.39 31,934,926 -1.89(-3.76%)
Apr 18, 2006 49.32 50.44 49.31 50.28 14,764,186 +0.96(+1.95%)
Apr 17, 2006 49.59 49.96 48.95 49.32 13,284,430 -0.33(-0.66%)
Apr 13, 2006 49.49 49.74 49.28 49.64 10,639,787 +0.07(+0.14%)
Apr 12, 2006 49.76 50.29 49.26 49.57 11,868,419 -0.19(-0.38%)
Apr 11, 2006 50.26 50.34 49.22 49.76 12,069,197 -0.35(-0.71%)
Apr 10, 2006 50.55 50.68 49.83 50.12 8,658,165 -0.21(-0.41%)
Apr 07, 2006 51.21 51.36 50.02 50.32 11,643,315 -0.58(-1.14%)
Apr 06, 2006 51.41 51.80 50.59 50.90 13,603,567 -0.72(-1.39%)
Apr 05, 2006 51.08 51.77 50.94 51.62 18,174,442 +0.60(+1.17%)
Apr 04, 2006 50.90 51.21 50.73 51.02 13,620,980 +0.10(+0.19%)
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.