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 (%)
Jul 29, 2016 38.68 39.24 38.17 39.11 655,205 +0.22(+0.57%)
Jul 28, 2016 37.95 39.20 37.92 38.89 977,432 +0.93(+2.45%)
Jul 27, 2016 37.36 38.36 36.08 37.96 1,579,913 +2.53(+7.14%)
Jul 26, 2016 35.41 35.73 35.12 35.43 769,734 +0.05(+0.14%)
Jul 25, 2016 35.10 35.71 35.07 35.38 373,237 +0.17(+0.48%)
Jul 22, 2016 35.05 35.56 34.74 35.21 348,306 +0.30(+0.86%)
Jul 21, 2016 35.31 35.74 34.73 34.91 620,862 -0.22(-0.63%)
Jul 20, 2016 35.02 35.70 34.77 35.13 981,771 +0.41(+1.18%)
Jul 19, 2016 35.13 35.48 34.25 34.72 990,337 -0.38(-1.08%)
Jul 18, 2016 36.04 36.19 33.57 35.10 840,175 -1.02(-2.82%)
Jul 15, 2016 36.03 37.98 35.84 36.12 417,899 +0.35(+0.98%)
Jul 14, 2016 35.94 36.19 35.11 35.77 628,450 -0.05(-0.14%)
Jul 13, 2016 36.87 37.00 35.77 35.82 503,269 -0.80(-2.18%)
Jul 12, 2016 36.57 37.07 36.09 36.62 1,249,872 +0.43(+1.19%)
Jul 11, 2016 34.91 39.00 34.40 36.19 3,991,704 +1.29(+3.70%)
Jul 08, 2016 34.57 35.02 34.20 34.90 1,700,592 +0.51(+1.48%)
Jul 07, 2016 34.78 35.16 34.17 34.39 1,442,778 +0.75(+2.23%)
Jul 05, 2016 34.03 34.50 33.38 33.64 587,220 -0.48(-1.41%)
Jul 01, 2016 33.75 34.12 34.12 34.12 509,500 +0.49(+1.46%)
Jun 30, 2016 34.00 34.71 33.18 33.63 1,024,830 -0.17(-0.50%)
Jun 29, 2016 35.00 35.09 33.72 33.80 842,634 -0.89(-2.57%)
Jun 28, 2016 33.52 34.79 33.50 34.69 826,307 +1.41(+4.24%)
Jun 27, 2016 33.19 35.32 32.84 33.28 1,881,235 +0.02(+0.06%)
Jun 24, 2016 33.16 34.41 33.16 33.26 2,095,465 -1.28(-3.71%)
Jun 23, 2016 33.63 34.59 33.24 34.54 1,171,025 +1.31(+3.94%)
Jun 22, 2016 33.25 33.93 32.79 33.23 683,230 -0.14(-0.42%)
Jun 21, 2016 34.70 35.13 33.33 33.37 1,423,635 -1.31(-3.78%)
Jun 20, 2016 34.77 35.23 34.31 34.68 740,722 +0.35(+1.02%)
Jun 17, 2016 35.90 35.90 34.22 34.33 1,330,676 -1.65(-4.59%)
Jun 16, 2016 36.50 36.78 35.56 35.98 537,577 -0.64(-1.75%)
Jun 15, 2016 36.74 36.98 36.30 36.62 865,149 +0.15(+0.41%)
Jun 14, 2016 36.33 36.78 35.61 36.47 1,052,722 -0.10(-0.27%)
Jun 13, 2016 36.76 37.46 36.26 36.57 1,013,257 -0.69(-1.85%)
Jun 10, 2016 38.03 38.43 36.70 37.26 1,113,399 -1.22(-3.17%)
Jun 09, 2016 39.08 39.08 37.92 38.48 2,387,794 +0.16(+0.42%)
Jun 08, 2016 37.99 39.00 37.53 38.32 2,311,770 +0.25(+0.66%)
Jun 07, 2016 37.04 38.45 36.43 38.07 5,675,838 +1.11(+3.00%)
Jun 06, 2016 36.31 38.49 36.10 36.96 3,167,609 -0.23(-0.62%)
Jun 03, 2016 37.53 37.56 36.13 37.19 647,141 -0.60(-1.59%)
Jun 02, 2016 37.76 38.02 37.09 37.79 1,219,204 +0.26(+0.69%)
Jun 01, 2016 37.58 38.33 37.30 37.53 1,089,153 -0.08(-0.21%)
May 31, 2016 37.99 38.04 37.30 37.61 856,789 -0.06(-0.16%)
May 27, 2016 37.42 37.67 37.67 37.67 396,800 +0.45(+1.21%)
May 26, 2016 37.08 37.63 36.70 37.22 551,573 +0.05(+0.13%)
May 25, 2016 37.42 37.90 37.01 37.17 488,467 -0.12(-0.32%)
May 24, 2016 36.88 37.44 36.51 37.29 801,717 +0.78(+2.14%)
May 23, 2016 36.67 36.74 36.03 36.51 454,187 +0.00(+0.00%)
May 20, 2016 36.73 36.97 36.18 36.51 1,042,212 +0.04(+0.11%)
May 19, 2016 36.51 37.21 35.77 36.47 491,525 -0.12(-0.33%)
May 18, 2016 35.54 36.86 35.38 36.59 1,128,731 +1.09(+3.07%)
May 17, 2016 35.43 36.42 35.26 35.50 986,432 -0.15(-0.42%)
May 16, 2016 34.15 35.89 34.15 35.65 910,325 +1.69(+4.98%)
May 13, 2016 32.91 34.52 32.91 33.96 588,627 +0.09(+0.27%)
May 12, 2016 33.54 33.94 32.59 33.87 1,659,456 +0.52(+1.56%)
May 11, 2016 34.39 34.85 33.23 33.35 694,339 -1.11(-3.22%)
May 10, 2016 35.47 35.51 33.45 34.46 1,590,841 -1.44(-4.01%)
May 09, 2016 36.20 36.50 34.75 35.90 1,875,037 -0.30(-0.83%)
May 06, 2016 35.24 36.35 34.87 36.20 1,347,504 +1.21(+3.46%)
May 05, 2016 34.30 35.57 33.75 34.99 899,527 +0.75(+2.19%)
May 04, 2016 35.65 35.65 34.19 34.24 749,970 -1.78(-4.94%)
May 03, 2016 35.52 36.50 35.40 36.02 712,423 +0.40(+1.12%)
May 02, 2016 35.64 35.95 34.74 35.62 426,594 +0.03(+0.08%)
Apr 29, 2016 35.50 35.76 34.92 35.59 512,209 -0.24(-0.67%)
Apr 28, 2016 35.35 36.53 35.10 35.83 530,266 +0.19(+0.53%)
Apr 27, 2016 35.62 36.21 34.89 35.64 1,001,342 -0.04(-0.11%)
Apr 26, 2016 35.26 35.83 34.69 35.68 574,602 +0.46(+1.31%)
Apr 25, 2016 35.83 35.98 35.09 35.22 319,964 -0.61(-1.70%)
Apr 22, 2016 36.26 36.71 35.61 35.83 423,648 -0.46(-1.27%)
Apr 21, 2016 35.12 36.73 34.85 36.29 917,564 +1.17(+3.33%)
Apr 20, 2016 35.33 35.77 34.67 35.12 784,445 -0.08(-0.23%)
Apr 19, 2016 34.46 35.53 33.97 35.20 1,097,064 +1.03(+3.01%)
Apr 18, 2016 33.57 34.57 33.31 34.17 428,354 +0.37(+1.09%)
Apr 15, 2016 33.66 34.37 33.22 33.80 525,199 -0.03(-0.09%)
Apr 14, 2016 33.92 34.46 33.53 33.83 453,096 +0.00(+0.00%)
Apr 13, 2016 32.39 34.28 32.28 33.83 822,727 +1.61(+5.00%)
Apr 12, 2016 32.49 32.66 31.75 32.22 482,116 -0.08(-0.25%)
Apr 11, 2016 33.79 34.31 31.95 32.30 546,268 -1.17(-3.50%)
Apr 08, 2016 34.72 34.79 32.49 33.47 658,115 -0.89(-2.59%)
Apr 07, 2016 32.78 34.59 32.72 34.36 1,336,966 +1.59(+4.85%)
Apr 06, 2016 32.46 33.53 32.25 32.77 1,163,535 +0.41(+1.27%)
Apr 05, 2016 31.85 32.73 31.71 32.36 850,048 +0.25(+0.78%)
Apr 04, 2016 31.90 32.36 31.62 32.11 591,231 +0.16(+0.50%)
Apr 01, 2016 31.47 32.10 31.15 31.95 594,728 +0.18(+0.57%)
Mar 31, 2016 31.08 32.28 30.73 31.77 582,215 +0.78(+2.52%)
Mar 30, 2016 32.29 32.51 30.97 30.99 549,255 -0.87(-2.73%)
Mar 29, 2016 30.02 31.90 29.48 31.86 896,154 +1.65(+5.46%)
Mar 28, 2016 31.42 32.53 30.20 30.21 605,049 -1.10(-3.51%)
Mar 24, 2016 31.16 31.31 31.31 31.31 646,800 -0.17(-0.54%)
Mar 23, 2016 32.41 32.67 31.46 31.48 447,136 -0.90(-2.78%)
Mar 22, 2016 30.40 32.75 30.35 32.38 719,579 +1.69(+5.51%)
Mar 21, 2016 31.22 31.49 30.17 30.69 800,363 +0.14(+0.46%)
Mar 18, 2016 31.41 32.23 29.93 30.55 1,293,342 +0.28(+0.93%)
Mar 17, 2016 31.43 31.43 29.85 30.27 876,159 -1.15(-3.66%)
Mar 16, 2016 30.31 31.72 30.31 31.42 946,755 +0.83(+2.71%)
Mar 15, 2016 32.58 32.87 30.55 30.59 892,419 -2.25(-6.85%)
Mar 14, 2016 32.93 33.35 32.25 32.84 326,975 -0.10(-0.30%)
Mar 11, 2016 32.18 33.01 31.62 32.94 582,817 +1.15(+3.62%)
Mar 10, 2016 32.56 33.10 31.35 31.79 865,605 -0.73(-2.24%)
Mar 09, 2016 34.00 34.24 32.19 32.52 1,108,579 -1.36(-4.01%)
Mar 08, 2016 34.07 34.73 33.74 33.88 761,664 -0.36(-1.05%)
Mar 07, 2016 34.00 34.97 33.60 34.24 665,565 +0.18(+0.53%)
Mar 04, 2016 33.81 35.00 33.66 34.06 693,844 +0.21(+0.62%)
Mar 03, 2016 34.22 34.42 33.60 33.85 794,045 -0.50(-1.46%)
Mar 02, 2016 33.13 34.47 31.66 34.35 824,983 +1.31(+3.96%)
Mar 01, 2016 32.52 33.17 31.96 33.04 1,065,809 +0.88(+2.74%)
Feb 29, 2016 32.23 32.73 31.01 32.16 799,069 -0.14(-0.43%)
Feb 26, 2016 32.70 33.02 31.86 32.30 372,699 -0.19(-0.58%)
Feb 25, 2016 32.77 33.14 32.09 32.49 379,841 -0.25(-0.76%)
Feb 24, 2016 32.90 32.97 31.84 32.74 663,064 -0.55(-1.65%)
Feb 23, 2016 33.48 34.23 32.84 33.29 778,270 -0.44(-1.30%)
Feb 22, 2016 33.28 34.34 33.03 33.73 820,054 +0.45(+1.35%)
Feb 19, 2016 32.35 33.35 30.05 33.28 821,793 +0.57(+1.74%)
Feb 18, 2016 32.83 33.54 32.10 32.71 907,800 -0.23(-0.70%)
Feb 17, 2016 30.56 34.10 30.55 32.94 2,440,675 +2.94(+9.80%)
Feb 16, 2016 29.53 30.14 28.51 30.00 1,321,582 +0.94(+3.23%)
Feb 12, 2016 29.55 29.06 29.06 29.06 810,700 -0.09(-0.31%)
Feb 11, 2016 28.44 29.45 27.50 29.15 921,365 +0.12(+0.41%)
Feb 10, 2016 29.65 30.26 28.99 29.03 921,520 -0.53(-1.79%)
Feb 09, 2016 28.78 30.29 28.02 29.56 656,669 +0.45(+1.55%)
Feb 08, 2016 30.53 30.84 28.19 29.11 1,573,983 -1.89(-6.10%)
Feb 05, 2016 32.75 33.62 30.60 31.00 1,202,512 -1.86(-5.66%)
Feb 04, 2016 33.48 34.36 32.61 32.86 829,691 -0.76(-2.26%)
Feb 03, 2016 33.06 34.30 32.19 33.62 1,071,663 +0.76(+2.31%)
Feb 02, 2016 33.55 33.93 32.07 32.86 827,863 -0.98(-2.90%)
Feb 01, 2016 34.26 35.05 33.17 33.84 717,276 -0.72(-2.08%)
Jan 29, 2016 33.12 34.61 32.92 34.56 1,138,344 +1.27(+3.81%)
Jan 28, 2016 33.88 34.36 32.43 33.29 1,093,281 -0.37(-1.10%)
Jan 27, 2016 36.00 36.35 33.42 33.66 875,796 -2.30(-6.40%)
Jan 26, 2016 36.22 37.10 34.83 35.96 1,268,076 +0.03(+0.08%)
Jan 25, 2016 36.01 37.25 35.00 35.93 820,372 -0.44(-1.21%)
Jan 22, 2016 36.55 37.48 35.76 36.37 1,683,577 +0.81(+2.28%)
Jan 21, 2016 36.25 36.93 34.58 35.56 1,710,515 -0.50(-1.39%)
Jan 20, 2016 31.03 36.24 30.50 36.06 7,248,871 +4.55(+14.44%)
Jan 19, 2016 32.22 32.72 30.67 31.51 1,361,302 -0.24(-0.76%)
Jan 15, 2016 31.96 31.75 31.75 31.75 1,542,800 -1.18(-3.58%)
Jan 14, 2016 32.70 33.77 31.09 32.93 1,373,338 +0.33(+1.01%)
Jan 13, 2016 33.63 34.27 32.45 32.60 1,223,878 -0.90(-2.69%)
Jan 12, 2016 33.18 33.76 32.70 33.50 1,390,100 +0.42(+1.27%)
Jan 11, 2016 33.48 33.48 32.15 33.08 1,154,667 -0.20(-0.60%)
Jan 08, 2016 33.90 34.67 33.15 33.28 833,672 -0.41(-1.22%)
Jan 07, 2016 34.61 34.89 33.13 33.69 1,081,341 -1.55(-4.40%)
Jan 06, 2016 34.77 35.54 34.34 35.24 797,047 +0.07(+0.20%)
Jan 05, 2016 35.34 35.72 34.76 35.17 641,436 -0.13(-0.37%)
Jan 04, 2016 36.83 37.12 34.88 35.30 1,272,933 -2.04(-5.46%)
Dec 31, 2015 37.16 37.34 37.34 37.34 503,900 -0.07(-0.19%)
Dec 30, 2015 37.25 37.61 37.02 37.41 454,354 +0.26(+0.70%)
Dec 29, 2015 36.28 37.36 36.24 37.15 566,704 +1.00(+2.77%)
Dec 28, 2015 36.09 36.70 35.93 36.15 696,543 -0.26(-0.71%)
Dec 24, 2015 36.70 36.41 36.41 36.41 369,200 -0.25(-0.68%)
Dec 23, 2015 36.67 37.10 35.76 36.66 691,589 +0.28(+0.77%)
Dec 22, 2015 36.10 37.80 35.97 36.38 1,418,562 +0.41(+1.14%)
Dec 21, 2015 39.78 39.78 35.51 35.97 2,656,367 -3.61(-9.12%)
Dec 18, 2015 38.49 39.93 38.15 39.58 2,072,293 +1.06(+2.75%)
Dec 17, 2015 39.68 39.97 38.10 38.52 1,080,698 -1.14(-2.87%)
Dec 16, 2015 39.25 39.85 38.87 39.66 1,013,718 +0.57(+1.46%)
Dec 15, 2015 38.87 39.61 38.72 39.09 481,971 +0.56(+1.45%)
Dec 14, 2015 38.86 39.85 38.14 38.53 672,932 -0.18(-0.46%)
Dec 11, 2015 38.72 39.36 38.42 38.71 639,195 -0.65(-1.65%)
Dec 10, 2015 39.00 39.74 38.37 39.36 577,362 +0.37(+0.95%)
Dec 09, 2015 40.00 40.23 38.94 38.99 853,976 -1.00(-2.50%)
Dec 08, 2015 39.04 40.55 38.84 39.99 1,058,469 +0.71(+1.81%)
Dec 07, 2015 40.24 40.34 38.94 39.28 1,058,753 -0.89(-2.22%)
Dec 04, 2015 39.26 40.41 38.96 40.17 993,723 +0.91(+2.32%)
Dec 03, 2015 41.17 42.12 38.97 39.26 998,966 -1.89(-4.59%)
Dec 02, 2015 41.39 42.15 40.80 41.15 789,221 -0.14(-0.34%)
Dec 01, 2015 42.38 42.48 41.06 41.29 1,403,009 -0.72(-1.71%)
Nov 30, 2015 42.48 42.86 41.41 42.01 1,136,419 -0.59(-1.38%)
Nov 27, 2015 42.58 43.00 42.27 42.60 190,214 -0.04(-0.09%)
Nov 25, 2015 41.87 42.64 42.64 42.64 742,900 +0.67(+1.60%)
Nov 24, 2015 41.39 42.05 40.70 41.97 758,471 +0.37(+0.89%)
Nov 23, 2015 40.97 41.89 40.73 41.60 789,420 +0.49(+1.19%)
Nov 20, 2015 41.44 41.97 40.58 41.11 946,088 -0.12(-0.29%)
Nov 19, 2015 41.68 41.80 40.36 41.23 1,006,576 -0.34(-0.82%)
Nov 18, 2015 41.14 41.76 40.91 41.57 1,172,777 +0.49(+1.19%)
Nov 17, 2015 41.47 41.72 40.51 41.08 1,138,024 -0.43(-1.04%)
Nov 16, 2015 40.07 42.13 39.72 41.51 1,926,676 +1.51(+3.77%)
Nov 13, 2015 38.33 42.85 38.02 40.00 2,999,633 +1.51(+3.92%)
Nov 12, 2015 39.08 39.62 38.44 38.49 983,744 -0.62(-1.59%)
Nov 11, 2015 40.68 41.84 38.98 39.11 1,581,740 -1.86(-4.54%)
Nov 10, 2015 39.49 41.36 39.34 40.97 1,478,623 +1.29(+3.25%)
Nov 09, 2015 39.53 40.09 38.88 39.68 775,431 +0.15(+0.38%)
Nov 06, 2015 38.83 39.89 38.37 39.53 1,059,554 +0.59(+1.52%)
Nov 05, 2015 39.30 40.54 38.41 38.94 1,253,745 -0.27(-0.69%)
Nov 04, 2015 39.45 39.99 37.80 39.21 1,393,937 +0.29(+0.75%)
Nov 03, 2015 34.25 40.01 34.25 38.92 3,494,252 +3.65(+10.35%)
Nov 02, 2015 34.46 35.73 34.37 35.27 1,402,966 +1.03(+3.01%)
Oct 30, 2015 33.90 34.50 33.32 34.24 985,254 +0.29(+0.85%)
Oct 29, 2015 34.87 35.71 33.67 33.95 938,292 -0.81(-2.33%)
Oct 28, 2015 33.13 34.78 32.89 34.76 895,174 +1.66(+5.02%)
Oct 27, 2015 32.89 34.48 32.85 33.10 1,114,377 +0.06(+0.18%)
Oct 26, 2015 32.39 33.32 31.82 33.04 933,815 +0.69(+2.13%)
Oct 23, 2015 32.87 33.22 31.71 32.35 1,155,976 -0.06(-0.19%)
Oct 22, 2015 31.83 32.58 31.11 32.41 1,435,261 +0.27(+0.84%)
Oct 21, 2015 32.66 33.09 31.07 32.14 2,088,069 -0.55(-1.68%)
Oct 20, 2015 35.16 35.48 32.59 32.69 937,143 -2.48(-7.05%)
Oct 19, 2015 34.93 36.00 34.32 35.17 764,125 +0.04(+0.11%)
Oct 16, 2015 35.55 35.95 34.36 35.13 793,706 -0.32(-0.90%)
Oct 15, 2015 34.53 35.46 33.90 35.45 876,838 +1.31(+3.84%)
Oct 14, 2015 33.55 34.81 33.13 34.14 1,099,457 +0.25(+0.74%)
Oct 13, 2015 34.64 35.22 33.78 33.89 1,827,234 -1.12(-3.20%)
Oct 12, 2015 35.56 37.42 34.77 35.01 1,566,354 +0.13(+0.37%)
Oct 09, 2015 35.17 35.40 34.47 34.88 856,875 +0.07(+0.20%)
Oct 08, 2015 35.81 35.85 33.76 34.81 1,713,392 -1.19(-3.31%)
Oct 07, 2015 35.60 36.36 34.63 36.00 1,801,855 +0.67(+1.90%)
Oct 06, 2015 38.06 38.06 35.20 35.33 1,669,455 -2.96(-7.73%)
Oct 05, 2015 39.62 39.62 37.54 38.29 968,895 -0.73(-1.87%)
Oct 02, 2015 37.89 39.12 37.37 39.02 1,334,876 +0.56(+1.46%)
Oct 01, 2015 37.99 38.85 37.05 38.46 1,784,882 +0.50(+1.32%)
Sep 30, 2015 36.86 38.05 36.55 37.96 2,300,145 +1.34(+3.66%)
Sep 29, 2015 37.90 38.41 36.22 36.62 2,548,059 -1.63(-4.26%)
Sep 28, 2015 40.43 40.71 38.00 38.25 2,490,251 -2.25(-5.56%)
Sep 25, 2015 42.22 42.36 39.90 40.50 2,038,697 -1.30(-3.11%)
Sep 24, 2015 41.80 41.91 40.67 41.80 1,214,472 -0.35(-0.83%)
Sep 23, 2015 41.65 42.47 40.90 42.15 1,556,596 +0.70(+1.69%)
Sep 22, 2015 41.17 41.75 40.50 41.45 1,935,334 -0.30(-0.72%)
Sep 21, 2015 42.96 43.07 41.21 41.75 1,864,661 -0.68(-1.60%)
Sep 18, 2015 42.74 43.49 42.10 42.43 3,257,796 -0.88(-2.03%)
Sep 17, 2015 42.92 43.79 42.43 43.31 1,437,772 +0.46(+1.07%)
Sep 16, 2015 42.63 43.24 42.05 42.85 1,962,479 +0.09(+0.21%)
Sep 15, 2015 42.44 42.84 42.09 42.76 1,283,404 +0.20(+0.47%)
Sep 14, 2015 43.27 43.28 41.80 42.56 1,543,486 -0.49(-1.14%)
Sep 11, 2015 41.68 43.09 41.54 43.05 1,240,012 +0.95(+2.26%)
Sep 10, 2015 42.21 42.71 41.48 42.10 1,749,898 -0.35(-0.82%)
Sep 09, 2015 41.40 42.86 41.14 42.45 3,289,531 +1.25(+3.03%)
Sep 08, 2015 40.88 41.24 40.39 41.20 1,673,750 +0.78(+1.93%)
Sep 04, 2015 39.77 40.42 40.42 40.42 910,200 +0.30(+0.75%)
Sep 03, 2015 41.68 42.70 39.54 40.12 2,908,728 -1.52(-3.65%)
Sep 02, 2015 40.76 41.64 39.96 41.64 2,556,224 +0.67(+1.64%)
Sep 01, 2015 39.16 41.94 39.16 40.97 6,293,850 -0.03(-0.07%)
Aug 31, 2015 39.89 41.03 37.33 41.00 16,686,255 +7.36(+21.88%)
Aug 28, 2015 32.50 34.40 32.48 33.64 2,837,345 +1.89(+5.95%)
Aug 27, 2015 30.77 31.90 30.53 31.75 1,984,689 +1.35(+4.44%)
Aug 26, 2015 29.59 30.46 29.59 30.40 2,095,870 +1.48(+5.12%)
Aug 25, 2015 30.09 30.49 28.86 28.92 1,320,927 -0.46(-1.57%)
Aug 24, 2015 29.73 30.52 28.92 29.38 1,697,358 -1.56(-5.04%)
Aug 21, 2015 30.61 31.48 30.42 30.94 1,427,442 -0.37(-1.18%)
Aug 20, 2015 31.72 32.00 31.28 31.31 1,349,111 -0.69(-2.16%)
Aug 19, 2015 31.79 32.45 31.66 32.00 2,043,483 +0.25(+0.79%)
Aug 18, 2015 31.26 31.90 30.91 31.75 1,479,219 +0.57(+1.83%)
Aug 17, 2015 30.39 31.35 30.12 31.18 1,355,636 +0.91(+3.01%)
Aug 14, 2015 30.41 30.49 29.53 30.27 1,159,026 -0.02(-0.07%)
Aug 13, 2015 30.51 31.17 30.19 30.29 641,936 -0.32(-1.05%)
Aug 12, 2015 29.62 30.72 29.19 30.61 977,795 +0.64(+2.14%)
Aug 11, 2015 29.76 30.40 29.60 29.97 656,153 +0.12(+0.40%)
Aug 10, 2015 29.97 30.09 29.55 29.85 600,605 -0.08(-0.27%)
Aug 07, 2015 31.00 31.09 29.66 29.93 1,423,060 -1.32(-4.22%)
Aug 06, 2015 31.67 31.77 30.78 31.25 947,363 -0.52(-1.64%)
Aug 05, 2015 31.50 31.92 31.06 31.77 896,813 +0.75(+2.42%)
Aug 04, 2015 30.95 31.11 30.61 31.02 596,434 +0.01(+0.03%)
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.