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 (%)
Apr 29, 2005 21.60 22.00 20.83 21.35 683,465 -0.25(-1.16%)
Apr 28, 2005 21.80 22.00 21.56 21.60 385,780 -0.25(-1.14%)
Apr 27, 2005 22.02 22.22 21.84 21.85 478,082 -0.28(-1.27%)
Apr 26, 2005 22.20 22.58 22.03 22.13 427,697 -0.22(-0.98%)
Apr 25, 2005 22.38 22.45 21.95 22.35 183,656 -0.08(-0.36%)
Apr 22, 2005 22.40 22.75 22.24 22.43 359,809 +0.02(+0.07%)
Apr 21, 2005 22.00 22.77 21.84 22.41 453,114 +0.71(+3.29%)
Apr 20, 2005 22.00 22.90 20.88 21.70 1,730,746 -0.80(-3.56%)
Apr 19, 2005 22.38 22.50 22.05 22.50 265,448 +0.24(+1.08%)
Apr 18, 2005 22.74 22.94 22.10 22.26 555,104 -0.25(-1.11%)
Apr 15, 2005 22.48 23.08 22.44 22.51 281,574 +0.03(+0.13%)
Apr 14, 2005 22.83 23.17 22.45 22.48 199,165 -0.30(-1.32%)
Apr 13, 2005 23.13 23.26 22.63 22.78 340,841 -0.45(-1.94%)
Apr 12, 2005 22.91 23.38 22.46 23.23 260,427 +0.26(+1.13%)
Apr 11, 2005 22.77 23.28 22.58 22.97 429,915 +0.18(+0.79%)
Apr 08, 2005 23.07 23.42 22.77 22.79 190,612 -0.36(-1.56%)
Apr 07, 2005 22.65 23.47 22.13 23.15 487,291 +0.54(+2.39%)
Apr 06, 2005 22.30 23.14 22.25 22.61 483,479 +0.36(+1.62%)
Apr 05, 2005 22.38 22.71 22.06 22.25 527,974 -0.15(-0.67%)
Apr 04, 2005 22.24 22.61 22.13 22.40 480,542 +0.09(+0.40%)
Apr 01, 2005 22.69 23.00 22.15 22.31 438,936 -0.35(-1.54%)
Mar 31, 2005 22.37 22.84 22.37 22.66 701,578 -0.02(-0.07%)
Mar 30, 2005 22.19 22.72 22.19 22.68 384,941 +0.41(+1.82%)
Mar 29, 2005 22.37 22.83 22.11 22.27 679,736 +0.00(+0.00%)
Mar 28, 2005 21.00 23.60 20.70 22.27 1,897,490 -1.90(-7.86%)
Mar 24, 2005 23.82 24.27 23.73 24.17 361,884 +0.29(+1.21%)
Mar 23, 2005 23.50 23.98 23.35 23.88 314,672 +0.32(+1.36%)
Mar 22, 2005 23.70 24.10 23.36 23.56 541,113 -0.13(-0.55%)
Mar 21, 2005 24.19 24.41 23.47 23.69 482,510 -0.45(-1.86%)
Mar 18, 2005 23.89 24.62 23.70 24.14 653,325 +0.27(+1.13%)
Mar 17, 2005 24.62 24.65 23.84 23.87 728,942 +0.08(+0.34%)
Mar 16, 2005 23.37 23.96 23.37 23.79 488,976 +0.29(+1.23%)
Mar 15, 2005 23.99 24.12 23.23 23.50 656,486 -0.45(-1.88%)
Mar 14, 2005 23.44 24.06 23.15 23.95 794,048 +1.04(+4.54%)
Mar 11, 2005 23.10 23.21 22.57 22.91 537,617 -0.15(-0.65%)
Mar 10, 2005 22.75 23.44 22.75 23.06 592,745 +0.30(+1.32%)
Mar 09, 2005 22.50 22.87 21.15 22.76 1,470,729 +0.18(+0.80%)
Mar 08, 2005 22.60 22.81 22.43 22.58 584,899 +0.03(+0.13%)
Mar 07, 2005 23.00 23.10 22.47 22.55 485,555 -0.42(-1.83%)
Mar 04, 2005 23.21 23.61 22.95 22.97 688,402 -0.06(-0.26%)
Mar 03, 2005 23.51 24.13 22.91 23.03 695,386 -0.33(-1.41%)
Mar 02, 2005 23.18 23.98 23.08 23.36 619,171 +0.04(+0.17%)
Mar 01, 2005 23.22 23.73 23.22 23.32 626,418 +0.02(+0.09%)
Feb 28, 2005 23.60 23.76 23.16 23.30 425,928 -0.35(-1.48%)
Feb 25, 2005 23.97 24.11 23.55 23.65 837,265 -0.19(-0.80%)
Feb 24, 2005 24.04 24.04 22.90 23.84 1,860,842 -0.52(-2.13%)
Feb 23, 2005 24.77 25.05 23.68 24.36 1,499,395 -0.28(-1.14%)
Feb 22, 2005 25.20 25.26 24.44 24.64 910,634 -0.55(-2.18%)
Feb 18, 2005 25.98 26.16 25.16 25.19 578,225 -0.70(-2.70%)
Feb 17, 2005 26.18 26.60 25.53 25.89 499,044 -0.25(-0.96%)
Feb 16, 2005 26.68 26.80 25.98 26.14 703,800 -0.66(-2.46%)
Feb 15, 2005 25.90 27.50 25.61 26.80 678,562 +1.08(+4.20%)
Feb 14, 2005 26.55 26.70 25.68 25.72 418,321 -0.80(-3.02%)
Feb 11, 2005 25.74 26.59 25.29 26.52 811,447 +0.26(+0.99%)
Feb 10, 2005 26.83 27.01 25.85 26.26 483,600 -0.44(-1.65%)
Feb 09, 2005 28.02 28.10 26.68 26.70 363,785 -1.35(-4.81%)
Feb 08, 2005 28.26 28.68 27.63 28.05 279,102 -0.28(-0.99%)
Feb 07, 2005 28.15 28.58 28.11 28.33 397,454 +0.09(+0.32%)
Feb 04, 2005 27.20 28.33 27.20 28.24 398,798 +1.04(+3.82%)
Feb 03, 2005 27.53 27.76 26.86 27.20 454,449 -0.30(-1.09%)
Feb 02, 2005 27.68 27.76 27.29 27.50 216,344 -0.06(-0.22%)
Feb 01, 2005 27.50 27.90 27.19 27.56 277,202 +0.05(+0.18%)
Jan 31, 2005 27.22 27.75 27.05 27.51 326,211 +0.48(+1.78%)
Jan 28, 2005 27.36 27.60 26.50 27.03 393,363 -0.33(-1.21%)
Jan 27, 2005 27.35 28.00 27.15 27.36 385,044 +0.04(+0.15%)
Jan 26, 2005 27.05 27.45 26.81 27.32 482,675 +0.34(+1.26%)
Jan 25, 2005 26.81 27.90 26.81 26.98 402,341 +0.01(+0.04%)
Jan 24, 2005 27.75 28.10 26.79 26.97 359,476 -0.59(-2.14%)
Jan 21, 2005 28.26 28.40 27.52 27.56 267,862 -0.68(-2.41%)
Jan 20, 2005 28.50 29.27 28.22 28.24 518,035 -0.50(-1.74%)
Jan 19, 2005 29.01 29.11 28.48 28.74 340,111 -0.36(-1.24%)
Jan 18, 2005 27.95 29.27 27.68 29.10 336,403 +1.09(+3.89%)
Jan 14, 2005 27.70 28.11 27.52 28.01 203,650 +0.44(+1.60%)
Jan 13, 2005 28.32 28.49 27.55 27.57 542,300 -0.83(-2.92%)
Jan 12, 2005 28.50 28.74 27.60 28.40 500,979 -0.20(-0.70%)
Jan 11, 2005 29.12 29.27 28.28 28.60 509,466 -0.64(-2.19%)
Jan 10, 2005 28.88 29.95 28.86 29.24 557,957 +0.23(+0.79%)
Jan 07, 2005 29.00 29.43 28.27 29.01 672,270 -0.03(-0.10%)
Jan 06, 2005 27.87 29.28 27.73 29.04 592,606 +1.24(+4.46%)
Jan 05, 2005 27.53 28.50 27.33 27.80 652,808 +0.07(+0.25%)
Jan 04, 2005 28.50 28.65 27.00 27.73 1,150,576 -0.64(-2.26%)
Jan 03, 2005 28.96 29.21 28.25 28.37 448,428 -0.43(-1.49%)
Dec 31, 2004 28.78 29.22 28.71 28.80 390,900 -0.05(-0.17%)
Dec 30, 2004 28.59 28.95 28.41 28.85 437,400 +0.32(+1.12%)
Dec 29, 2004 29.27 29.30 28.37 28.53 617,100 -0.17(-0.59%)
Dec 28, 2004 28.28 28.82 28.28 28.70 448,200 +0.30(+1.06%)
Dec 27, 2004 28.56 28.87 27.94 28.40 647,400 -0.16(-0.56%)
Dec 23, 2004 28.68 28.74 28.28 28.56 384,900 -0.17(-0.59%)
Dec 22, 2004 28.46 28.86 28.41 28.73 420,400 +0.10(+0.35%)
Dec 21, 2004 28.21 28.78 27.96 28.63 449,400 +0.27(+0.95%)
Dec 20, 2004 28.68 28.98 27.98 28.36 406,800 -0.42(-1.46%)
Dec 17, 2004 29.11 29.11 28.14 28.78 683,000 -0.30(-1.03%)
Dec 16, 2004 28.38 29.76 28.37 29.08 1,302,900 +0.83(+2.94%)
Dec 15, 2004 27.87 28.40 27.50 28.25 735,900 +0.23(+0.82%)
Dec 14, 2004 27.61 28.23 27.50 28.02 483,200 +0.32(+1.16%)
Dec 13, 2004 27.48 27.89 27.36 27.70 458,200 +0.28(+1.02%)
Dec 10, 2004 27.29 27.87 27.06 27.42 315,200 -0.14(-0.51%)
Dec 09, 2004 27.47 27.79 26.79 27.56 1,139,400 -0.08(-0.29%)
Dec 08, 2004 26.83 28.10 26.72 27.64 967,500 +0.86(+3.21%)
Dec 07, 2004 26.94 27.27 26.63 26.78 728,700 +0.34(+1.29%)
Dec 06, 2004 26.40 26.86 26.24 26.44 682,600 -0.36(-1.34%)
Dec 03, 2004 27.17 27.17 26.32 26.80 487,300 -0.02(-0.06%)
Dec 02, 2004 25.34 27.27 25.17 26.82 1,070,700 +1.57(+6.20%)
Dec 01, 2004 24.91 25.38 24.91 25.25 360,600 +0.31(+1.24%)
Nov 30, 2004 24.88 25.22 24.42 24.94 510,800 -0.04(-0.16%)
Nov 29, 2004 25.25 25.25 24.50 24.98 478,100 -0.18(-0.72%)
Nov 26, 2004 24.96 25.39 24.96 25.16 187,800 +0.05(+0.20%)
Nov 24, 2004 24.44 25.28 24.26 25.11 803,000 +0.55(+2.24%)
Nov 23, 2004 24.54 24.72 24.25 24.56 526,200 +0.07(+0.29%)
Nov 22, 2004 24.56 25.14 24.36 24.49 898,500 -0.36(-1.45%)
Nov 19, 2004 24.69 25.07 24.33 24.85 742,800 -0.02(-0.08%)
Nov 18, 2004 24.98 25.05 24.48 24.87 802,100 -0.05(-0.20%)
Nov 17, 2004 25.33 25.59 24.45 24.92 1,275,300 -0.30(-1.19%)
Nov 16, 2004 25.74 25.92 25.10 25.22 924,800 -0.59(-2.29%)
Nov 15, 2004 25.60 25.93 25.00 25.81 1,012,400 +0.17(+0.66%)
Nov 12, 2004 25.25 26.05 24.64 25.64 1,767,900 +0.82(+3.30%)
Nov 11, 2004 29.41 29.50 24.59 24.82 5,716,100 -4.51(-15.38%)
Nov 10, 2004 28.40 29.34 27.50 29.33 1,713,200 +1.27(+4.53%)
Nov 09, 2004 27.49 28.79 27.29 28.06 838,300 +0.53(+1.93%)
Nov 08, 2004 27.51 27.60 27.17 27.53 640,100 -0.01(-0.04%)
Nov 05, 2004 27.75 28.05 27.35 27.54 807,400 -0.31(-1.11%)
Nov 04, 2004 27.98 28.08 27.26 27.85 518,300 -0.24(-0.85%)
Nov 03, 2004 27.42 28.37 27.36 28.09 740,900 +0.95(+3.50%)
Nov 02, 2004 27.25 27.50 27.13 27.14 706,900 +0.09(+0.33%)
Nov 01, 2004 26.64 27.24 26.29 27.05 808,600 +0.41(+1.54%)
Oct 29, 2004 27.03 27.93 26.60 26.64 1,145,500 -0.46(-1.70%)
Oct 28, 2004 26.96 27.26 26.66 27.10 668,200 -0.01(-0.04%)
Oct 27, 2004 25.35 27.11 25.25 27.11 966,800 +1.76(+6.94%)
Oct 26, 2004 24.35 25.41 24.30 25.35 860,900 +1.12(+4.62%)
Oct 25, 2004 24.61 24.70 24.01 24.23 715,900 -0.50(-2.02%)
Oct 22, 2004 24.98 25.19 24.27 24.73 937,300 -0.14(-0.56%)
Oct 21, 2004 25.20 25.34 24.65 24.87 1,140,000 -0.13(-0.52%)
Oct 20, 2004 24.70 25.96 24.50 25.00 2,378,900 +0.49(+2.00%)
Oct 19, 2004 24.24 24.76 23.96 24.51 1,267,800 +0.26(+1.07%)
Oct 18, 2004 23.87 24.80 23.61 24.25 993,300 +0.60(+2.54%)
Oct 15, 2004 22.84 24.46 22.70 23.65 1,446,900 +0.84(+3.68%)
Oct 14, 2004 22.90 22.90 22.27 22.81 754,800 +0.18(+0.80%)
Oct 13, 2004 23.58 23.70 22.36 22.63 615,400 -0.83(-3.54%)
Oct 12, 2004 23.42 23.65 23.01 23.46 610,700 -0.15(-0.64%)
Oct 11, 2004 23.48 23.78 23.33 23.61 261,700 +0.10(+0.43%)
Oct 08, 2004 24.29 24.32 23.18 23.51 628,400 -0.53(-2.20%)
Oct 07, 2004 23.80 24.15 22.67 24.04 1,162,000 +0.43(+1.82%)
Oct 06, 2004 23.93 24.05 23.22 23.61 591,800 -0.17(-0.71%)
Oct 05, 2004 24.18 24.33 23.75 23.78 517,500 -0.46(-1.90%)
Oct 04, 2004 24.56 24.99 24.19 24.24 452,100 -0.36(-1.46%)
Oct 01, 2004 24.01 24.72 24.01 24.60 1,033,500 +0.46(+1.91%)
Sep 30, 2004 24.80 24.80 23.94 24.14 690,400 -0.69(-2.78%)
Sep 29, 2004 24.25 25.29 24.25 24.83 644,300 +0.58(+2.39%)
Sep 28, 2004 24.65 24.65 24.02 24.25 640,000 -0.20(-0.82%)
Sep 27, 2004 25.25 25.28 24.45 24.45 659,400 -1.07(-4.19%)
Sep 24, 2004 26.00 26.09 25.42 25.52 739,200 -0.63(-2.41%)
Sep 23, 2004 26.33 26.65 26.15 26.15 700,500 -0.49(-1.84%)
Sep 22, 2004 27.89 27.89 26.60 26.64 868,600 -1.30(-4.65%)
Sep 21, 2004 28.05 28.20 27.41 27.94 587,500 -0.04(-0.14%)
Sep 20, 2004 28.25 28.95 27.70 27.98 455,500 -0.16(-0.57%)
Sep 17, 2004 29.12 29.12 27.74 28.14 725,400 -0.06(-0.21%)
Sep 16, 2004 27.99 28.85 27.98 28.20 508,000 +0.14(+0.52%)
Sep 15, 2004 27.49 28.32 27.40 28.05 588,700 +0.46(+1.69%)
Sep 14, 2004 27.44 28.20 27.05 27.59 597,600 +0.20(+0.73%)
Sep 13, 2004 27.86 28.02 27.09 27.39 525,600 -0.34(-1.24%)
Sep 10, 2004 25.89 27.83 25.32 27.73 805,200 +1.70(+6.51%)
Sep 09, 2004 25.96 26.45 25.66 26.04 394,600 +0.08(+0.31%)
Sep 08, 2004 26.23 26.64 25.81 25.96 412,200 -0.23(-0.88%)
Sep 07, 2004 26.18 26.60 25.76 26.19 315,800 +0.13(+0.50%)
Sep 03, 2004 26.62 26.74 25.78 26.06 347,300 -0.66(-2.47%)
Sep 02, 2004 25.93 26.86 25.77 26.72 508,400 +0.80(+3.09%)
Sep 01, 2004 25.29 26.74 24.80 25.92 564,800 +0.69(+2.73%)
Aug 31, 2004 25.38 25.74 24.50 25.23 496,200 -0.18(-0.71%)
Aug 30, 2004 25.63 25.63 25.32 25.41 826,700 -0.23(-0.90%)
Aug 27, 2004 24.98 25.75 24.84 25.64 366,500 +0.66(+2.64%)
Aug 26, 2004 25.54 25.68 24.80 24.98 605,700 -0.72(-2.80%)
Aug 25, 2004 24.49 25.75 24.44 25.70 569,600 +1.11(+4.51%)
Aug 24, 2004 24.50 24.90 24.25 24.59 286,200 +0.36(+1.49%)
Aug 23, 2004 24.65 25.09 24.06 24.23 456,300 -0.52(-2.10%)
Aug 20, 2004 24.35 24.98 24.01 24.75 475,800 +0.55(+2.27%)
Aug 19, 2004 24.50 24.95 23.80 24.20 847,300 -0.96(-3.82%)
Aug 18, 2004 23.92 25.39 23.60 25.16 1,058,800 +1.41(+5.94%)
Aug 17, 2004 23.36 24.35 23.30 23.75 2,094,100 +0.43(+1.84%)
Aug 16, 2004 21.06 23.36 21.06 23.32 1,285,600 +2.34(+11.15%)
Aug 13, 2004 22.09 22.28 20.57 20.98 960,700 -0.89(-4.07%)
Aug 12, 2004 22.09 23.17 21.20 21.87 1,579,100 +0.37(+1.72%)
Aug 11, 2004 20.41 21.66 20.41 21.50 1,546,900 +0.89(+4.32%)
Aug 10, 2004 20.00 20.61 19.97 20.61 1,300,300 +0.58(+2.90%)
Aug 09, 2004 20.32 20.55 20.00 20.03 666,500 -0.27(-1.33%)
Aug 06, 2004 21.13 21.17 19.93 20.30 2,533,500 -1.27(-5.89%)
Aug 05, 2004 23.36 23.45 21.31 21.57 1,512,500 -1.54(-6.66%)
Aug 04, 2004 24.32 24.32 22.66 23.11 974,500 -0.66(-2.78%)
Aug 03, 2004 25.12 25.18 22.84 23.77 1,699,700 -1.80(-7.04%)
Aug 02, 2004 26.28 26.40 24.97 25.57 444,900 -0.89(-3.36%)
Jul 30, 2004 26.40 26.81 26.22 26.46 327,300 +0.19(+0.72%)
Jul 29, 2004 25.77 26.43 25.65 26.27 622,700 +0.52(+2.02%)
Jul 28, 2004 26.00 26.10 25.05 25.75 662,300 -0.14(-0.54%)
Jul 27, 2004 25.03 26.49 24.64 25.89 845,900 +0.97(+3.89%)
Jul 26, 2004 25.62 26.30 24.50 24.92 654,000 -0.84(-3.26%)
Jul 23, 2004 26.12 26.65 25.51 25.76 821,300 -0.53(-2.02%)
Jul 22, 2004 27.50 27.70 25.97 26.29 1,495,600 -0.94(-3.45%)
Jul 21, 2004 28.63 29.18 26.84 27.23 2,015,500 -3.37(-11.01%)
Jul 20, 2004 30.64 31.32 29.91 30.60 817,300 -0.10(-0.33%)
Jul 19, 2004 31.50 32.40 30.30 30.70 946,700 -0.92(-2.91%)
Jul 16, 2004 30.45 31.91 30.45 31.62 601,800 +0.50(+1.61%)
Jul 15, 2004 31.00 31.29 30.41 31.12 480,600 +0.05(+0.16%)
Jul 14, 2004 31.03 31.75 30.61 31.07 507,200 -0.05(-0.16%)
Jul 13, 2004 31.39 31.90 31.00 31.12 408,100 -0.21(-0.67%)
Jul 12, 2004 30.83 31.48 30.50 31.33 456,500 +0.40(+1.29%)
Jul 09, 2004 30.10 31.00 30.10 30.93 423,300 +0.76(+2.52%)
Jul 08, 2004 30.76 30.88 30.00 30.17 673,700 -0.69(-2.24%)
Jul 07, 2004 29.23 31.00 29.10 30.86 923,900 +1.78(+6.12%)
Jul 06, 2004 29.34 29.55 28.72 29.08 351,800 -0.33(-1.12%)
Jul 02, 2004 29.44 29.60 29.15 29.41 261,200 -0.04(-0.14%)
Jul 01, 2004 30.45 30.79 29.40 29.45 467,200 -1.06(-3.47%)
Jun 30, 2004 30.27 30.96 30.27 30.51 324,900 +0.04(+0.13%)
Jun 29, 2004 30.04 30.47 29.80 30.47 314,300 +0.40(+1.33%)
Jun 28, 2004 30.42 30.51 29.84 30.07 294,600 -0.28(-0.92%)
Jun 25, 2004 30.30 30.36 29.54 30.35 547,300 +0.11(+0.36%)
Jun 24, 2004 30.20 31.55 29.90 30.24 800,000 +0.85(+2.89%)
Jun 23, 2004 28.40 29.43 28.40 29.39 334,300 +0.96(+3.38%)
Jun 22, 2004 27.47 28.52 27.29 28.43 714,300 +0.86(+3.12%)
Jun 21, 2004 29.14 29.19 27.31 27.57 742,300 -1.66(-5.68%)
Jun 18, 2004 29.08 29.60 28.77 29.23 546,200 -0.02(-0.07%)
Jun 17, 2004 28.36 29.59 28.02 29.25 949,100 +0.94(+3.32%)
Jun 16, 2004 27.40 28.39 27.05 28.31 640,100 +1.05(+3.85%)
Jun 15, 2004 27.36 27.48 26.93 27.26 426,800 +0.12(+0.44%)
Jun 14, 2004 27.55 27.55 27.00 27.14 370,800 -0.45(-1.63%)
Jun 10, 2004 28.27 28.30 27.13 27.59 922,200 -0.50(-1.78%)
Jun 09, 2004 28.45 28.72 28.05 28.09 527,800 -0.54(-1.89%)
Jun 08, 2004 28.86 28.86 28.26 28.63 509,700 -0.11(-0.38%)
Jun 07, 2004 29.25 29.31 28.58 28.74 797,100 -0.39(-1.34%)
Jun 04, 2004 29.92 30.48 29.00 29.13 4,266,000 -2.35(-7.47%)
Jun 03, 2004 32.13 32.35 31.48 31.48 247,700 -0.67(-2.08%)
Jun 02, 2004 32.38 32.64 32.02 32.15 338,600 -0.20(-0.62%)
Jun 01, 2004 32.09 32.50 31.95 32.35 295,400 +0.16(+0.50%)
May 28, 2004 32.00 32.59 31.93 32.19 168,000 -0.11(-0.34%)
May 27, 2004 32.18 32.69 31.98 32.30 545,400 -0.04(-0.12%)
May 26, 2004 32.84 32.84 31.76 32.34 398,400 -0.47(-1.43%)
May 25, 2004 31.50 32.81 31.26 32.81 465,900 +1.28(+4.06%)
May 24, 2004 31.35 32.17 31.20 31.53 533,300 +0.03(+0.10%)
May 21, 2004 31.17 31.94 31.14 31.50 366,800 +0.23(+0.74%)
May 20, 2004 32.01 32.47 31.23 31.27 311,100 -0.52(-1.64%)
May 19, 2004 32.55 32.80 31.52 31.79 560,100 -0.50(-1.55%)
May 18, 2004 32.29 32.79 31.62 32.29 362,100 +0.22(+0.69%)
May 17, 2004 31.76 32.56 31.26 32.07 323,500 -0.05(-0.16%)
May 14, 2004 31.71 33.31 31.71 32.12 391,900 -0.45(-1.38%)
May 13, 2004 33.07 33.17 32.02 32.57 837,800 -0.58(-1.75%)
May 12, 2004 33.15 33.50 31.89 33.15 1,001,300 -0.32(-0.96%)
May 11, 2004 32.71 33.81 32.71 33.47 517,500 +0.77(+2.35%)
May 10, 2004 33.32 33.32 32.39 32.70 702,800 -0.72(-2.15%)
May 07, 2004 33.34 34.24 33.23 33.42 517,100 +0.03(+0.09%)
May 06, 2004 34.15 34.15 32.63 33.39 439,800 -0.60(-1.77%)
May 05, 2004 33.10 34.45 32.84 33.99 498,300 +0.89(+2.69%)
May 04, 2004 33.07 33.62 32.84 33.10 675,800 -0.02(-0.06%)
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.