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

Celgene Corp (NQ: CELG )

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 30, 2010 61.93 62.32 61.30 61.99 4,882,390 +0.37(+0.60%)
Apr 29, 2010 63.43 63.47 60.64 61.62 7,358,579 +1.99(+3.34%)
Apr 28, 2010 58.40 60.04 57.95 59.63 5,018,500 +1.24(+2.12%)
Apr 27, 2010 58.90 60.02 58.21 58.39 3,506,223 -0.62(-1.05%)
Apr 26, 2010 60.40 60.59 58.95 59.01 3,070,650 -0.80(-1.34%)
Apr 23, 2010 58.75 59.82 58.55 59.81 3,292,331 +1.15(+1.96%)
Apr 22, 2010 58.70 58.93 57.00 58.66 5,766,550 -0.41(-0.69%)
Apr 21, 2010 60.90 60.95 58.45 59.07 7,219,170 -2.04(-3.34%)
Apr 20, 2010 61.02 61.21 60.60 61.11 2,526,143 +0.44(+0.73%)
Apr 19, 2010 60.83 61.10 60.16 60.67 2,132,441 -0.21(-0.34%)
Apr 16, 2010 60.31 61.03 60.18 60.88 4,108,273 +0.26(+0.43%)
Apr 15, 2010 60.28 60.91 60.12 60.62 2,714,099 +0.33(+0.55%)
Apr 14, 2010 61.32 61.42 59.81 60.29 4,440,437 -1.19(-1.94%)
Apr 13, 2010 60.59 61.78 60.45 61.48 2,821,819 +1.09(+1.80%)
Apr 12, 2010 61.80 61.89 60.11 60.39 5,031,065 -1.50(-2.42%)
Apr 09, 2010 62.07 62.50 61.22 61.89 4,775,165 -1.23(-1.95%)
Apr 08, 2010 63.53 63.72 62.05 63.12 4,317,756 -0.12(-0.19%)
Apr 07, 2010 63.57 64.00 63.04 63.24 4,048,002 -0.16(-0.25%)
Apr 06, 2010 62.72 63.76 62.72 63.40 3,549,407 +1.37(+2.21%)
Apr 05, 2010 62.09 62.67 61.75 62.03 2,432,788 -0.05(-0.08%)
Apr 01, 2010 62.12 62.08 62.08 62.08 4,481,000 +0.12(+0.19%)
Mar 31, 2010 62.20 62.37 61.74 61.96 2,582,790 -0.53(-0.85%)
Mar 30, 2010 62.85 63.11 61.98 62.49 3,426,350 +0.01(+0.02%)
Mar 29, 2010 62.31 62.79 62.00 62.48 2,627,301 +0.34(+0.55%)
Mar 26, 2010 62.99 63.05 61.45 62.14 3,498,538 -0.56(-0.89%)
Mar 25, 2010 63.67 63.75 62.70 62.70 3,080,929 -0.65(-1.03%)
Mar 24, 2010 64.30 64.64 63.19 63.35 3,018,233 -1.06(-1.65%)
Mar 23, 2010 64.50 64.61 63.74 64.41 2,693,618 +0.01(+0.02%)
Mar 22, 2010 64.45 65.46 63.67 64.40 3,693,744 +0.08(+0.12%)
Mar 19, 2010 65.79 65.79 63.56 64.32 5,394,894 -0.70(-1.08%)
Mar 18, 2010 64.77 65.07 64.35 65.02 3,161,178 +0.31(+0.48%)
Mar 17, 2010 62.76 64.93 62.59 64.71 4,997,911 +1.89(+3.01%)
Mar 16, 2010 62.30 63.10 61.91 62.82 2,568,093 +0.87(+1.40%)
Mar 15, 2010 61.58 62.19 61.31 61.95 2,307,353 +0.58(+0.95%)
Mar 12, 2010 61.79 61.91 60.96 61.37 2,140,534 +0.07(+0.11%)
Mar 11, 2010 61.55 61.92 60.74 61.30 3,000,003 -0.61(-0.99%)
Mar 10, 2010 61.81 62.16 61.44 61.91 1,928,795 +0.15(+0.24%)
Mar 09, 2010 61.50 62.15 61.32 61.76 1,586,710 +0.17(+0.28%)
Mar 08, 2010 61.87 61.94 61.34 61.59 1,579,625 -0.32(-0.52%)
Mar 05, 2010 61.06 61.96 61.02 61.91 1,621,683 +0.92(+1.51%)
Mar 04, 2010 61.09 61.60 60.67 60.99 1,984,493 -0.23(-0.38%)
Mar 03, 2010 61.77 62.09 61.09 61.22 2,320,027 -0.27(-0.44%)
Mar 02, 2010 61.32 61.85 61.12 61.49 2,100,602 +0.19(+0.31%)
Mar 01, 2010 60.10 61.50 59.71 61.30 3,031,502 +1.78(+2.99%)
Feb 26, 2010 59.26 59.66 58.68 59.52 1,580,577 +0.23(+0.39%)
Feb 25, 2010 58.79 59.30 58.15 59.29 2,364,850 -0.20(-0.34%)
Feb 24, 2010 59.71 60.19 59.09 59.49 2,240,573 +0.35(+0.59%)
Feb 23, 2010 59.41 60.49 58.78 59.14 2,861,193 -0.54(-0.90%)
Feb 22, 2010 60.37 60.37 59.34 59.68 2,516,195 -0.36(-0.60%)
Feb 19, 2010 59.94 60.43 59.20 60.04 3,791,368 +0.15(+0.25%)
Feb 18, 2010 58.99 60.50 58.98 59.89 5,661,926 +0.81(+1.37%)
Feb 17, 2010 57.95 59.38 57.71 59.08 2,876,825 +1.15(+1.99%)
Feb 16, 2010 57.22 57.93 56.22 57.93 2,798,179 +1.04(+1.83%)
Feb 12, 2010 56.33 56.89 56.89 56.89 5,884,000 -0.28(-0.49%)
Feb 11, 2010 56.33 57.50 55.68 57.17 3,158,592 +0.55(+0.97%)
Feb 10, 2010 55.69 57.21 55.48 56.62 4,060,607 +1.12(+2.02%)
Feb 09, 2010 55.34 56.33 55.01 55.50 2,926,769 +0.73(+1.33%)
Feb 08, 2010 55.18 55.31 54.10 54.77 2,335,564 -0.39(-0.71%)
Feb 05, 2010 55.94 56.14 54.03 55.16 4,711,702 -0.67(-1.20%)
Feb 04, 2010 57.50 57.77 55.55 55.83 4,317,845 -2.48(-4.25%)
Feb 03, 2010 57.35 58.57 57.15 58.31 3,445,114 +0.56(+0.97%)
Feb 02, 2010 56.85 57.92 56.31 57.75 2,776,527 +0.79(+1.39%)
Feb 01, 2010 56.85 57.40 56.42 56.96 2,367,655 +0.18(+0.32%)
Jan 29, 2010 57.07 57.60 56.31 56.78 3,243,541 -0.02(-0.04%)
Jan 28, 2010 57.52 58.00 56.59 56.80 4,925,253 -1.31(-2.25%)
Jan 27, 2010 57.45 58.19 57.35 58.11 3,622,896 +0.25(+0.43%)
Jan 26, 2010 57.71 58.42 57.57 57.86 2,920,137 -0.45(-0.77%)
Jan 25, 2010 58.66 58.81 58.00 58.31 4,290,792 -0.26(-0.44%)
Jan 22, 2010 58.01 59.08 57.45 58.57 5,743,612 +0.78(+1.35%)
Jan 21, 2010 58.49 58.49 57.14 57.79 3,796,507 -0.23(-0.40%)
Jan 20, 2010 58.68 59.67 57.21 58.02 3,484,940 -0.72(-1.23%)
Jan 19, 2010 57.28 59.25 57.17 58.74 3,996,388 +1.22(+2.12%)
Jan 15, 2010 58.40 57.52 57.52 57.52 8,987,200 -0.61(-1.05%)
Jan 14, 2010 57.47 58.76 57.40 58.13 3,422,885 +0.45(+0.78%)
Jan 13, 2010 57.48 57.98 56.86 57.68 3,908,250 +0.69(+1.21%)
Jan 12, 2010 57.05 57.49 55.61 56.99 5,379,031 -0.28(-0.49%)
Jan 11, 2010 57.59 58.66 54.38 57.27 9,027,882 +0.00(+0.00%)
Jan 08, 2010 56.06 57.43 55.42 57.27 4,620,555 +1.38(+2.47%)
Jan 07, 2010 56.11 56.74 55.75 55.89 2,500,272 -0.50(-0.89%)
Jan 06, 2010 55.40 56.96 55.39 56.39 4,135,629 +1.30(+2.36%)
Jan 05, 2010 55.51 55.73 54.59 55.09 3,352,819 -0.65(-1.17%)
Jan 04, 2010 56.64 56.64 55.33 55.74 2,415,943 +0.06(+0.11%)
Dec 31, 2009 56.55 55.68 55.68 55.68 2,746,800 -0.74(-1.31%)
Dec 30, 2009 56.13 56.72 56.05 56.42 1,168,543 +0.30(+0.53%)
Dec 29, 2009 56.73 56.79 56.10 56.12 1,717,753 -0.62(-1.09%)
Dec 28, 2009 56.60 56.79 56.40 56.74 1,468,578 +0.36(+0.64%)
Dec 24, 2009 56.60 56.95 56.09 56.38 787,834 -0.42(-0.74%)
Dec 23, 2009 56.41 57.14 56.38 56.80 2,185,642 +0.51(+0.91%)
Dec 22, 2009 55.98 56.51 55.71 56.29 3,154,050 +0.20(+0.36%)
Dec 21, 2009 56.28 56.60 55.92 56.09 3,747,189 +0.14(+0.25%)
Dec 18, 2009 54.36 56.16 54.02 55.95 14,044,707 +5.33(+10.53%)
Dec 17, 2009 51.62 51.77 50.59 50.62 3,824,509 -1.16(-2.24%)
Dec 16, 2009 52.95 53.25 51.61 51.78 4,370,485 -1.09(-2.06%)
Dec 15, 2009 53.78 53.99 52.50 52.87 3,854,057 -1.01(-1.87%)
Dec 14, 2009 53.99 54.18 52.81 53.88 3,568,431 +1.12(+2.12%)
Dec 11, 2009 53.45 53.58 52.36 52.76 4,108,609 -0.63(-1.18%)
Dec 10, 2009 54.19 54.24 53.05 53.39 4,240,632 -0.34(-0.63%)
Dec 09, 2009 54.00 54.00 52.75 53.73 4,360,362 -0.59(-1.09%)
Dec 08, 2009 53.03 54.64 53.00 54.32 9,962,480 -1.21(-2.18%)
Dec 07, 2009 56.16 57.07 54.55 55.53 11,085,483 -0.44(-0.79%)
Dec 04, 2009 57.17 57.49 55.15 55.97 4,347,886 -0.56(-0.99%)
Dec 03, 2009 57.50 57.79 56.35 56.53 3,230,107 -0.79(-1.38%)
Dec 02, 2009 56.50 57.33 56.25 57.32 3,877,064 +1.02(+1.81%)
Dec 01, 2009 56.02 56.50 55.70 56.30 3,718,839 +0.85(+1.53%)
Nov 30, 2009 54.81 55.55 54.62 55.45 3,345,030 +0.48(+0.87%)
Nov 27, 2009 53.93 55.68 53.72 54.97 1,325,760 -0.78(-1.40%)
Nov 25, 2009 55.28 55.80 55.17 55.75 2,181,273 +0.38(+0.69%)
Nov 24, 2009 55.70 55.80 54.89 55.37 2,949,451 -0.28(-0.50%)
Nov 23, 2009 55.32 55.87 54.98 55.65 2,951,221 +0.74(+1.35%)
Nov 20, 2009 54.67 55.12 54.28 54.91 3,146,572 +0.36(+0.66%)
Nov 19, 2009 55.00 55.19 54.31 54.55 2,886,912 -0.72(-1.30%)
Nov 18, 2009 55.24 55.37 54.67 55.27 3,027,944 +0.02(+0.04%)
Nov 17, 2009 53.65 55.63 53.53 55.25 4,256,156 +1.24(+2.30%)
Nov 16, 2009 53.50 54.14 53.25 54.01 2,198,295 +0.53(+0.99%)
Nov 13, 2009 53.73 54.06 53.08 53.48 1,751,566 -0.25(-0.47%)
Nov 12, 2009 53.96 54.12 53.25 53.73 1,846,740 -0.13(-0.24%)
Nov 11, 2009 54.60 54.89 53.23 53.86 2,313,337 +0.21(+0.39%)
Nov 10, 2009 54.22 54.84 53.23 53.65 5,560,073 -0.49(-0.91%)
Nov 09, 2009 52.77 54.17 52.48 54.14 5,488,810 +1.09(+2.05%)
Nov 06, 2009 51.67 53.26 51.55 53.05 3,220,929 +1.22(+2.35%)
Nov 05, 2009 51.99 52.14 51.06 51.83 3,009,522 +0.94(+1.85%)
Nov 04, 2009 51.19 51.62 50.66 50.89 3,707,004 +0.19(+0.37%)
Nov 03, 2009 49.91 50.83 49.77 50.70 3,276,183 +0.49(+0.98%)
Nov 02, 2009 51.06 51.96 49.74 50.21 4,572,454 -0.84(-1.65%)
Oct 30, 2009 51.09 52.33 50.85 51.05 4,850,858 -0.22(-0.43%)
Oct 29, 2009 50.49 51.63 50.09 51.27 3,329,582 +0.82(+1.63%)
Oct 28, 2009 51.62 51.99 50.33 50.45 3,139,304 -1.34(-2.59%)
Oct 27, 2009 52.68 53.15 51.35 51.79 5,007,658 -0.83(-1.58%)
Oct 26, 2009 54.38 55.04 51.51 52.62 7,003,506 -1.59(-2.93%)
Oct 23, 2009 54.35 56.74 54.02 54.21 4,304,684 -1.70(-3.04%)
Oct 22, 2009 56.46 57.45 55.00 55.91 8,011,900 +1.33(+2.44%)
Oct 21, 2009 55.64 55.64 54.28 54.58 4,349,174 -1.13(-2.03%)
Oct 20, 2009 55.79 56.63 55.50 55.71 2,926,551 -0.85(-1.50%)
Oct 19, 2009 56.57 56.91 55.93 56.56 2,763,342 +0.14(+0.25%)
Oct 16, 2009 56.35 56.97 55.75 56.42 3,444,490 -0.05(-0.09%)
Oct 15, 2009 55.11 56.50 54.80 56.47 3,255,115 +1.13(+2.04%)
Oct 14, 2009 54.79 55.49 54.62 55.34 2,223,100 +0.79(+1.45%)
Oct 13, 2009 54.94 55.57 54.26 54.55 2,908,494 -0.57(-1.03%)
Oct 12, 2009 55.34 55.44 54.50 55.12 2,072,538 +0.34(+0.62%)
Oct 09, 2009 54.57 55.23 54.17 54.78 1,715,001 +0.24(+0.44%)
Oct 08, 2009 54.36 55.16 54.25 54.54 3,786,493 +0.85(+1.58%)
Oct 07, 2009 53.85 54.09 53.21 53.69 2,162,546 -0.35(-0.65%)
Oct 06, 2009 53.42 54.79 53.24 54.04 3,266,203 +0.62(+1.16%)
Oct 05, 2009 53.59 54.02 53.11 53.42 3,195,956 -0.58(-1.07%)
Oct 02, 2009 54.43 55.00 53.95 54.00 2,512,971 -0.99(-1.80%)
Oct 01, 2009 55.54 56.66 54.71 54.99 4,422,916 -0.91(-1.63%)
Sep 30, 2009 55.07 56.12 54.55 55.90 4,247,523 +0.79(+1.43%)
Sep 29, 2009 55.64 55.65 54.65 55.11 2,426,116 -0.57(-1.02%)
Sep 28, 2009 55.03 56.19 54.86 55.68 2,457,734 +1.14(+2.09%)
Sep 25, 2009 53.46 54.99 53.36 54.54 3,157,445 +0.67(+1.24%)
Sep 24, 2009 54.08 54.31 53.40 53.87 2,012,490 +0.29(+0.54%)
Sep 23, 2009 54.66 54.83 53.56 53.58 2,969,688 -0.89(-1.63%)
Sep 22, 2009 55.40 55.54 54.11 54.47 2,842,048 -0.72(-1.30%)
Sep 21, 2009 53.53 55.95 53.28 55.19 6,079,863 +2.65(+5.04%)
Sep 18, 2009 53.08 53.31 52.48 52.54 4,118,074 -0.49(-0.92%)
Sep 17, 2009 53.65 53.65 52.48 53.03 3,624,637 -0.65(-1.21%)
Sep 16, 2009 52.50 53.98 52.16 53.68 4,242,612 +1.36(+2.60%)
Sep 15, 2009 51.81 53.18 51.55 52.32 2,916,081 +0.26(+0.50%)
Sep 14, 2009 51.74 52.60 51.71 52.06 3,016,391 +0.04(+0.08%)
Sep 11, 2009 51.58 52.07 51.18 52.02 3,453,665 +0.52(+1.01%)
Sep 10, 2009 51.51 51.83 51.18 51.50 3,629,853 -0.34(-0.66%)
Sep 09, 2009 51.20 52.06 51.16 51.84 2,804,456 +0.19(+0.37%)
Sep 08, 2009 51.74 51.89 50.93 51.65 2,371,977 -0.09(-0.17%)
Sep 04, 2009 51.15 51.89 50.94 51.74 2,114,352 +0.75(+1.47%)
Sep 03, 2009 50.74 51.12 50.12 50.99 2,914,835 -0.06(-0.12%)
Sep 02, 2009 50.74 51.71 50.60 51.05 2,604,731 +0.08(+0.16%)
Sep 01, 2009 51.84 53.39 50.88 50.97 3,760,237 -1.20(-2.30%)
Aug 31, 2009 52.30 52.81 51.69 52.17 2,160,768 -0.55(-1.04%)
Aug 28, 2009 53.72 53.98 52.02 52.72 2,186,410 -0.81(-1.51%)
Aug 27, 2009 53.75 53.98 52.45 53.53 3,169,865 -0.54(-1.00%)
Aug 26, 2009 53.31 54.77 53.21 54.07 2,721,062 +0.68(+1.27%)
Aug 25, 2009 53.33 54.07 52.91 53.39 3,404,973 +0.39(+0.74%)
Aug 24, 2009 53.15 53.38 52.49 53.00 2,689,030 -0.15(-0.28%)
Aug 21, 2009 53.04 53.84 52.47 53.15 3,082,798 +0.52(+0.99%)
Aug 20, 2009 53.25 53.26 52.35 52.63 3,397,600 -0.43(-0.81%)
Aug 19, 2009 52.06 53.19 51.60 53.06 2,509,547 +1.07(+2.06%)
Aug 18, 2009 52.00 52.49 51.62 51.99 2,431,263 -0.10(-0.19%)
Aug 17, 2009 52.10 52.24 51.45 52.09 2,987,104 -0.65(-1.23%)
Aug 14, 2009 52.92 52.94 51.31 52.74 3,562,776 +0.00(+0.00%)
Aug 13, 2009 53.91 54.13 52.45 52.74 3,741,207 -1.17(-2.17%)
Aug 12, 2009 52.87 54.89 52.87 53.91 3,224,326 +0.56(+1.05%)
Aug 11, 2009 53.06 53.69 52.59 53.35 3,433,048 +0.20(+0.38%)
Aug 10, 2009 54.20 54.30 52.81 53.15 5,250,132 -1.77(-3.22%)
Aug 07, 2009 55.40 55.50 54.17 54.92 2,804,178 +0.12(+0.22%)
Aug 06, 2009 55.50 55.55 54.22 54.80 5,522,014 -1.70(-3.01%)
Aug 05, 2009 57.92 58.16 56.17 56.50 2,510,753 -1.29(-2.23%)
Aug 04, 2009 56.92 58.02 56.84 57.79 2,530,126 +0.51(+0.89%)
Aug 03, 2009 57.30 57.39 56.22 57.28 3,418,836 +0.32(+0.56%)
Jul 31, 2009 57.95 58.00 56.81 56.96 3,609,225 -0.72(-1.25%)
Jul 30, 2009 57.91 58.31 57.16 57.68 3,888,558 +0.36(+0.63%)
Jul 29, 2009 56.90 57.53 56.15 57.32 4,249,766 +0.27(+0.47%)
Jul 28, 2009 54.55 57.17 54.41 57.05 5,462,874 +2.06(+3.75%)
Jul 27, 2009 54.39 55.29 53.89 54.99 3,932,180 +0.35(+0.64%)
Jul 24, 2009 55.79 55.94 53.95 54.64 6,384,301 -1.33(-2.38%)
Jul 23, 2009 53.58 56.11 53.50 55.97 15,924,068 +8.79(+18.63%)
Jul 22, 2009 47.59 48.40 47.14 47.18 4,976,478 -0.21(-0.44%)
Jul 21, 2009 47.35 47.64 46.54 47.39 3,459,190 +0.28(+0.59%)
Jul 20, 2009 46.84 47.24 46.15 47.11 3,079,242 +0.28(+0.60%)
Jul 17, 2009 47.06 47.37 46.64 46.83 3,214,059 -0.21(-0.45%)
Jul 16, 2009 46.29 47.15 46.09 47.04 2,867,439 +0.72(+1.55%)
Jul 15, 2009 46.40 46.51 45.31 46.32 4,344,181 +0.30(+0.65%)
Jul 14, 2009 46.96 47.41 45.86 46.02 4,093,161 -1.13(-2.40%)
Jul 13, 2009 46.00 47.25 45.27 47.15 4,633,169 +1.05(+2.28%)
Jul 10, 2009 46.13 46.59 45.62 46.10 2,675,722 -0.39(-0.84%)
Jul 09, 2009 46.19 46.73 45.71 46.49 3,058,218 +0.27(+0.58%)
Jul 08, 2009 46.24 47.20 45.84 46.22 6,330,607 -0.02(-0.04%)
Jul 07, 2009 47.13 47.56 45.75 46.24 3,813,583 -1.08(-2.28%)
Jul 06, 2009 46.60 47.66 46.33 47.32 3,192,164 +0.59(+1.26%)
Jul 02, 2009 47.40 47.59 46.50 46.73 3,753,631 -1.37(-2.85%)
Jul 01, 2009 48.25 48.52 47.68 48.10 3,158,525 +0.26(+0.54%)
Jun 30, 2009 48.11 48.77 47.43 47.84 3,881,044 -0.49(-1.01%)
Jun 29, 2009 47.92 48.54 46.77 48.33 3,773,791 +0.30(+0.62%)
Jun 26, 2009 47.95 48.08 47.27 48.03 3,263,080 +0.06(+0.13%)
Jun 25, 2009 47.34 47.98 46.51 47.97 3,664,869 +0.94(+2.00%)
Jun 24, 2009 46.72 47.29 46.53 47.03 3,892,104 +0.19(+0.41%)
Jun 23, 2009 46.43 47.78 46.40 46.84 4,477,868 +0.38(+0.82%)
Jun 22, 2009 46.50 46.86 46.02 46.46 4,597,950 -0.48(-1.02%)
Jun 19, 2009 46.45 47.93 46.42 46.94 6,787,730 +0.73(+1.58%)
Jun 18, 2009 45.20 46.39 44.87 46.21 5,285,472 +1.27(+2.83%)
Jun 17, 2009 42.98 45.75 42.98 44.94 7,256,471 +1.82(+4.22%)
Jun 16, 2009 42.59 43.31 42.13 43.12 5,113,286 +0.89(+2.11%)
Jun 15, 2009 42.62 43.00 42.00 42.23 3,088,304 -1.00(-2.31%)
Jun 12, 2009 43.64 43.64 42.68 43.23 3,608,868 -0.09(-0.21%)
Jun 11, 2009 43.31 43.70 42.48 43.32 4,943,507 +0.09(+0.21%)
Jun 10, 2009 44.36 44.55 42.69 43.23 5,061,569 -1.02(-2.31%)
Jun 09, 2009 44.38 44.68 43.67 44.25 3,170,621 +0.24(+0.55%)
Jun 08, 2009 44.20 45.29 43.74 44.01 4,227,503 -0.34(-0.77%)
Jun 05, 2009 45.24 45.24 43.53 44.35 4,895,162 -0.76(-1.68%)
Jun 04, 2009 45.74 46.08 44.50 45.11 4,616,392 -0.17(-0.38%)
Jun 03, 2009 44.11 45.65 44.00 45.28 4,831,143 +1.00(+2.26%)
Jun 02, 2009 42.61 44.58 42.51 44.28 6,194,178 +1.68(+3.94%)
Jun 01, 2009 42.41 43.00 42.12 42.60 3,633,551 +0.36(+0.85%)
May 29, 2009 41.50 42.24 41.00 42.24 3,657,261 +0.47(+1.13%)
May 28, 2009 40.82 42.17 40.82 41.77 5,500,628 +0.86(+2.10%)
May 27, 2009 40.50 41.44 40.02 40.91 4,755,502 +0.46(+1.14%)
May 26, 2009 38.90 40.60 38.55 40.45 3,781,041 +1.02(+2.59%)
May 22, 2009 39.86 40.16 39.36 39.43 3,015,638 -0.23(-0.58%)
May 21, 2009 39.80 40.30 39.34 39.66 3,506,910 -0.66(-1.64%)
May 20, 2009 40.38 40.75 39.82 40.32 4,116,812 +0.86(+2.18%)
May 19, 2009 39.65 39.84 39.07 39.46 5,048,449 -0.52(-1.30%)
May 18, 2009 39.93 40.00 39.03 39.98 4,795,259 +0.19(+0.48%)
May 15, 2009 40.10 40.71 39.42 39.79 6,069,944 -0.91(-2.24%)
May 14, 2009 40.00 41.50 40.00 40.70 4,509,150 +0.12(+0.30%)
May 13, 2009 40.81 41.69 40.08 40.58 4,422,051 -1.13(-2.71%)
May 12, 2009 41.59 42.06 40.66 41.71 4,373,806 +0.10(+0.24%)
May 11, 2009 40.40 42.76 40.40 41.61 4,845,054 +0.19(+0.46%)
May 08, 2009 40.17 42.54 40.10 41.42 9,082,259 -0.38(-0.91%)
May 07, 2009 39.47 42.07 39.35 41.80 9,254,192 +2.69(+6.88%)
May 06, 2009 39.63 39.75 38.50 39.11 4,833,881 -0.33(-0.84%)
May 05, 2009 38.92 39.93 38.88 39.44 3,778,915 +0.30(+0.77%)
May 04, 2009 38.64 40.10 38.50 39.14 8,037,696 -0.40(-1.01%)
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.