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

Agios Pharmaceuticals (NQ: AGIO )

31.49 -0.18 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 94.89 95.40 90.86 92.34 1,219,697 -6.98(-7.03%)
Apr 29, 2015 99.12 103.14 97.42 99.32 461,299 +0.57(+0.58%)
Apr 28, 2015 101.54 103.37 96.76 98.75 759,647 -3.06(-3.01%)
Apr 27, 2015 107.78 107.97 99.70 101.81 880,805 -5.23(-4.89%)
Apr 24, 2015 103.39 107.24 103.39 107.04 523,870 +3.28(+3.16%)
Apr 23, 2015 102.99 104.98 101.76 103.76 484,101 +0.25(+0.24%)
Apr 22, 2015 107.63 108.25 103.00 103.51 626,076 -4.12(-3.83%)
Apr 21, 2015 107.10 110.00 105.53 107.63 1,103,102 +0.63(+0.59%)
Apr 20, 2015 108.18 108.49 103.35 107.00 704,106 -0.73(-0.68%)
Apr 17, 2015 105.90 107.99 104.93 107.73 3,202,493 +1.04(+0.97%)
Apr 16, 2015 102.85 109.00 102.85 106.69 1,588,568 +8.21(+8.34%)
Apr 15, 2015 99.25 100.15 98.02 98.48 344,584 -0.61(-0.62%)
Apr 14, 2015 99.61 100.65 97.23 99.09 327,860 -0.49(-0.49%)
Apr 13, 2015 98.27 101.25 97.84 99.58 385,232 +1.01(+1.02%)
Apr 10, 2015 96.77 99.45 96.74 98.57 292,567 +2.19(+2.27%)
Apr 09, 2015 98.84 99.60 95.00 96.38 380,307 -2.85(-2.87%)
Apr 08, 2015 95.00 99.29 95.00 99.23 507,591 +4.43(+4.67%)
Apr 07, 2015 94.56 97.90 93.91 94.80 395,087 +0.47(+0.50%)
Apr 06, 2015 93.24 94.85 92.52 94.33 382,463 -0.02(-0.02%)
Apr 02, 2015 96.33 94.35 94.35 94.35 334,500 -1.41(-1.47%)
Apr 01, 2015 94.50 95.86 90.58 95.76 586,877 +1.46(+1.55%)
Mar 31, 2015 98.61 98.66 94.03 94.30 420,489 -4.50(-4.55%)
Mar 30, 2015 97.79 101.00 96.08 98.80 583,617 +2.20(+2.28%)
Mar 27, 2015 91.79 98.15 91.79 96.60 567,575 +4.93(+5.38%)
Mar 26, 2015 91.16 93.65 88.03 91.67 828,447 -1.19(-1.28%)
Mar 25, 2015 101.25 101.75 92.06 92.86 1,138,310 -8.62(-8.49%)
Mar 24, 2015 102.65 104.00 100.19 101.48 565,107 -0.87(-0.85%)
Mar 23, 2015 105.66 105.66 101.35 102.35 661,262 -5.62(-5.21%)
Mar 20, 2015 111.72 113.67 107.40 107.97 1,058,899 -2.99(-2.69%)
Mar 19, 2015 107.04 112.73 105.97 110.96 1,062,000 +4.97(+4.69%)
Mar 18, 2015 107.58 108.23 105.16 105.99 407,927 -1.58(-1.47%)
Mar 17, 2015 105.90 108.35 105.00 107.57 479,153 +1.12(+1.05%)
Mar 16, 2015 107.73 107.75 105.28 106.45 392,901 -0.71(-0.66%)
Mar 13, 2015 107.08 108.87 105.52 107.16 301,630 -0.40(-0.37%)
Mar 12, 2015 107.60 107.98 106.02 107.56 280,274 +0.61(+0.57%)
Mar 11, 2015 105.84 108.16 104.60 106.95 450,081 +1.55(+1.47%)
Mar 10, 2015 102.40 107.97 101.65 105.40 559,872 +1.43(+1.38%)
Mar 09, 2015 104.52 105.24 101.62 103.97 616,921 -0.52(-0.50%)
Mar 06, 2015 108.01 108.50 103.60 104.49 652,394 -2.95(-2.75%)
Mar 05, 2015 108.41 110.78 106.32 107.44 555,059 +0.32(+0.30%)
Mar 04, 2015 104.72 109.39 103.85 107.12 530,212 +1.46(+1.38%)
Mar 03, 2015 108.10 108.24 105.22 105.66 361,463 -2.23(-2.07%)
Mar 02, 2015 107.55 108.10 105.85 107.89 507,230 +0.61(+0.57%)
Feb 27, 2015 107.25 108.40 105.71 107.28 439,565 -0.48(-0.45%)
Feb 26, 2015 107.10 108.24 106.07 107.76 635,071 +0.52(+0.48%)
Feb 25, 2015 106.31 107.75 104.63 107.24 636,774 +0.58(+0.54%)
Feb 24, 2015 105.56 106.77 104.58 106.66 550,732 +1.28(+1.21%)
Feb 23, 2015 106.80 108.19 104.83 105.38 515,911 -0.92(-0.87%)
Feb 20, 2015 105.81 107.99 104.72 106.30 800,784 +0.76(+0.72%)
Feb 19, 2015 106.58 108.58 105.03 105.54 935,191 -4.33(-3.94%)
Feb 18, 2015 108.44 111.00 105.96 109.87 829,550 +1.46(+1.35%)
Feb 17, 2015 111.97 114.95 106.56 108.41 1,505,731 -10.14(-8.55%)
Feb 13, 2015 117.98 118.55 118.55 118.55 543,300 +0.11(+0.09%)
Feb 12, 2015 117.41 118.50 113.50 118.44 391,240 +2.24(+1.93%)
Feb 11, 2015 117.05 120.74 114.00 116.20 483,518 -0.81(-0.69%)
Feb 10, 2015 107.34 119.70 106.30 117.01 970,599 +11.05(+10.43%)
Feb 09, 2015 105.84 108.00 103.54 105.96 306,901 -1.59(-1.48%)
Feb 06, 2015 112.53 113.45 106.27 107.55 469,289 -5.55(-4.91%)
Feb 05, 2015 108.60 113.88 106.86 113.10 564,767 +5.79(+5.40%)
Feb 04, 2015 105.67 108.81 101.25 107.31 793,493 -1.39(-1.28%)
Feb 03, 2015 112.64 114.41 104.35 108.70 1,202,301 -4.29(-3.80%)
Feb 02, 2015 116.09 117.90 110.25 112.99 897,842 -2.93(-2.53%)
Jan 30, 2015 120.73 122.89 115.60 115.92 473,276 -4.81(-3.98%)
Jan 29, 2015 118.95 120.85 116.02 120.73 523,009 +1.93(+1.62%)
Jan 28, 2015 122.60 124.78 118.56 118.80 778,996 -7.34(-5.82%)
Jan 27, 2015 125.66 129.33 123.52 126.14 379,262 -2.07(-1.61%)
Jan 26, 2015 124.05 128.35 122.59 128.21 398,594 +4.56(+3.69%)
Jan 23, 2015 121.90 125.42 120.21 123.65 444,032 +1.17(+0.96%)
Jan 22, 2015 121.80 123.78 114.02 122.48 1,017,471 +0.77(+0.63%)
Jan 21, 2015 129.88 130.90 120.43 121.71 886,362 -9.81(-7.46%)
Jan 20, 2015 133.60 133.80 127.00 131.52 642,122 -0.81(-0.61%)
Jan 16, 2015 127.31 132.65 125.28 132.33 674,106 +4.62(+3.62%)
Jan 15, 2015 138.03 138.85 126.45 127.71 1,265,451 -7.30(-5.41%)
Jan 14, 2015 127.42 136.95 126.00 135.01 923,806 +5.08(+3.91%)
Jan 13, 2015 135.00 137.36 127.51 129.93 1,359,615 -1.62(-1.23%)
Jan 12, 2015 130.49 132.95 126.06 131.55 1,008,672 +3.43(+2.68%)
Jan 09, 2015 122.69 128.47 121.51 128.12 994,751 +6.15(+5.04%)
Jan 08, 2015 121.05 122.00 116.58 121.97 840,590 +3.16(+2.66%)
Jan 07, 2015 112.99 119.69 112.22 118.81 824,520 +7.38(+6.62%)
Jan 06, 2015 110.00 112.99 108.35 111.43 790,851 +2.56(+2.35%)
Jan 05, 2015 107.06 112.40 106.00 108.87 608,249 -0.89(-0.81%)
Jan 02, 2015 113.65 114.78 106.23 109.76 642,662 -2.28(-2.03%)
Dec 31, 2014 112.03 112.04 112.04 112.04 439,900 -0.13(-0.12%)
Dec 30, 2014 115.75 116.30 111.80 112.17 545,566 -3.43(-2.97%)
Dec 29, 2014 114.48 116.33 113.55 115.60 540,521 +1.17(+1.02%)
Dec 26, 2014 111.28 115.16 110.71 114.43 572,307 +4.76(+4.34%)
Dec 24, 2014 105.13 109.67 109.67 109.67 673,500 +2.45(+2.29%)
Dec 23, 2014 119.10 119.10 101.16 107.22 2,337,866 -13.56(-11.23%)
Dec 22, 2014 118.75 122.85 116.69 120.78 688,396 +1.16(+0.97%)
Dec 19, 2014 120.90 120.90 117.04 119.62 1,932,916 -0.10(-0.08%)
Dec 18, 2014 119.33 120.00 115.04 119.72 850,901 +3.64(+3.14%)
Dec 17, 2014 107.79 116.30 107.26 116.08 1,019,802 +8.61(+8.01%)
Dec 16, 2014 106.51 113.00 105.78 107.47 1,153,559 -3.76(-3.38%)
Dec 15, 2014 121.10 121.66 110.21 111.23 1,629,238 -8.33(-6.97%)
Dec 12, 2014 119.50 124.39 118.58 119.56 1,103,078 +0.36(+0.30%)
Dec 11, 2014 114.00 122.92 113.74 119.20 2,779,170 +7.65(+6.86%)
Dec 10, 2014 109.65 113.46 108.00 111.55 1,035,798 +0.99(+0.90%)
Dec 09, 2014 106.56 110.86 104.08 110.56 782,508 +3.26(+3.04%)
Dec 08, 2014 108.50 113.82 106.62 107.30 1,937,213 +1.28(+1.21%)
Dec 05, 2014 104.73 108.24 103.99 106.02 745,009 +1.97(+1.89%)
Dec 04, 2014 103.61 105.90 101.25 104.05 758,177 +2.03(+1.99%)
Dec 03, 2014 97.50 102.96 95.31 102.02 759,553 +4.70(+4.83%)
Dec 02, 2014 92.00 97.90 89.33 97.32 1,041,976 +1.05(+1.09%)
Dec 01, 2014 100.72 102.50 95.00 96.27 924,466 -4.54(-4.50%)
Nov 28, 2014 103.67 111.60 100.00 100.81 998,803 -1.63(-1.59%)
Nov 26, 2014 98.50 102.44 102.44 102.44 699,300 +4.41(+4.50%)
Nov 25, 2014 96.77 98.36 96.13 98.03 563,628 +1.29(+1.33%)
Nov 24, 2014 94.93 97.98 94.58 96.74 616,723 +1.90(+2.00%)
Nov 21, 2014 94.30 97.36 92.71 94.84 722,067 +1.83(+1.97%)
Nov 20, 2014 94.15 95.97 91.52 93.01 1,084,368 -2.96(-3.08%)
Nov 19, 2014 87.00 99.71 83.35 95.97 3,900,867 +12.16(+14.51%)
Nov 18, 2014 84.83 86.37 83.29 83.81 503,151 -1.07(-1.26%)
Nov 17, 2014 83.14 86.54 82.98 84.88 430,940 +0.82(+0.98%)
Nov 14, 2014 86.01 86.51 82.86 84.06 409,022 -2.43(-2.81%)
Nov 13, 2014 87.39 88.59 85.41 86.49 568,039 -0.38(-0.44%)
Nov 12, 2014 83.22 89.50 81.87 86.87 1,440,605 +4.96(+6.06%)
Nov 11, 2014 81.48 85.45 81.48 81.91 532,849 +0.13(+0.16%)
Nov 10, 2014 73.16 82.20 73.16 81.78 1,085,058 +9.72(+13.49%)
Nov 07, 2014 84.89 84.91 70.39 72.06 1,879,533 -11.03(-13.27%)
Nov 06, 2014 81.37 83.51 76.47 83.09 852,280 +1.29(+1.58%)
Nov 05, 2014 83.79 84.55 81.02 81.80 423,210 -0.64(-0.78%)
Nov 04, 2014 82.45 83.39 81.20 82.44 227,771 -0.63(-0.76%)
Nov 03, 2014 83.90 83.98 80.88 83.07 480,524 -0.96(-1.14%)
Oct 31, 2014 86.00 88.82 82.85 84.03 786,198 -0.34(-0.40%)
Oct 30, 2014 79.13 84.42 79.13 84.37 409,334 +5.01(+6.31%)
Oct 29, 2014 79.99 79.99 77.58 79.36 616,404 -1.24(-1.54%)
Oct 28, 2014 81.47 81.50 79.01 80.60 587,047 +0.05(+0.06%)
Oct 27, 2014 80.42 80.61 80.61 80.55 748,684 -0.06(-0.07%)
Oct 24, 2014 76.32 80.85 76.00 80.61 568,565 +4.33(+5.68%)
Oct 23, 2014 74.68 77.66 74.66 76.28 571,983 +2.46(+3.33%)
Oct 22, 2014 72.91 76.98 72.00 73.82 907,524 +0.92(+1.26%)
Oct 21, 2014 71.92 73.99 70.53 72.90 872,757 +4.65(+6.81%)
Oct 20, 2014 64.11 68.60 63.84 68.25 455,407 +3.98(+6.19%)
Oct 17, 2014 66.37 66.93 63.02 64.27 748,311 -0.66(-1.02%)
Oct 16, 2014 64.28 66.06 63.10 64.93 754,203 -0.30(-0.46%)
Oct 15, 2014 62.22 66.98 61.45 65.23 1,858,109 +3.16(+5.09%)
Oct 14, 2014 63.15 64.55 61.56 62.07 709,927 -0.46(-0.74%)
Oct 13, 2014 61.19 64.21 59.78 62.53 450,014 +1.65(+2.71%)
Oct 10, 2014 62.18 63.80 59.52 60.88 404,043 -1.82(-2.90%)
Oct 09, 2014 64.09 65.24 61.48 62.70 494,311 -1.68(-2.61%)
Oct 08, 2014 61.47 64.61 60.51 64.38 397,266 +2.81(+4.56%)
Oct 07, 2014 61.14 62.39 59.50 61.57 333,076 +0.00(+0.00%)
Oct 06, 2014 63.03 63.89 61.10 61.57 469,004 -2.09(-3.28%)
Oct 03, 2014 64.19 65.60 62.45 63.66 398,287 +0.28(+0.44%)
Oct 02, 2014 62.00 63.98 59.00 63.38 819,664 +1.24(+2.00%)
Oct 01, 2014 61.50 62.55 58.55 62.14 942,397 +0.79(+1.29%)
Sep 30, 2014 66.49 67.02 60.36 61.35 1,609,853 -5.15(-7.74%)
Sep 29, 2014 62.48 69.50 60.00 66.50 2,005,206 +2.74(+4.30%)
Sep 26, 2014 55.00 66.98 54.95 63.76 4,149,436 +10.31(+19.29%)
Sep 25, 2014 50.21 53.88 49.83 53.45 1,048,304 +3.21(+6.39%)
Sep 24, 2014 48.26 50.75 47.50 50.24 538,440 +2.24(+4.67%)
Sep 23, 2014 46.11 49.12 45.81 48.00 419,962 +0.65(+1.37%)
Sep 22, 2014 49.00 49.00 46.04 47.35 412,987 -1.56(-3.19%)
Sep 19, 2014 49.00 50.98 48.50 48.91 1,700,871 +0.28(+0.58%)
Sep 18, 2014 47.73 49.08 46.97 48.63 652,776 +2.28(+4.92%)
Sep 17, 2014 49.25 49.41 46.25 46.35 1,544,243 +1.87(+4.20%)
Sep 16, 2014 43.70 45.05 42.34 44.48 407,822 +1.08(+2.49%)
Sep 15, 2014 43.97 43.97 41.86 43.40 310,360 -0.82(-1.85%)
Sep 12, 2014 45.10 45.99 44.03 44.22 324,197 -2.18(-4.70%)
Sep 11, 2014 46.80 47.38 45.58 46.40 149,208 -0.87(-1.84%)
Sep 10, 2014 45.07 47.30 45.07 47.27 348,768 +2.20(+4.88%)
Sep 09, 2014 45.23 46.57 44.85 45.07 224,626 -0.42(-0.92%)
Sep 08, 2014 43.78 45.92 43.00 45.49 183,749 +1.71(+3.91%)
Sep 05, 2014 44.79 44.79 42.57 43.78 243,884 -1.18(-2.62%)
Sep 04, 2014 45.76 46.62 44.69 44.96 248,794 -0.70(-1.53%)
Sep 03, 2014 46.44 47.24 45.37 45.66 383,648 -0.63(-1.36%)
Sep 02, 2014 46.60 46.87 45.66 46.29 798,970 +0.07(+0.15%)
Aug 29, 2014 45.09 46.22 46.22 46.22 228,100 +1.21(+2.69%)
Aug 28, 2014 44.99 46.56 44.81 45.01 199,576 -0.43(-0.95%)
Aug 27, 2014 44.75 46.22 44.39 45.44 249,398 +0.96(+2.16%)
Aug 26, 2014 44.04 45.30 43.77 44.48 368,974 +0.46(+1.04%)
Aug 25, 2014 43.94 44.96 43.53 44.02 246,148 +0.36(+0.82%)
Aug 22, 2014 40.12 44.00 39.64 43.66 438,212 +3.31(+8.20%)
Aug 21, 2014 40.20 40.56 39.65 40.35 276,500 -0.07(-0.17%)
Aug 20, 2014 41.24 41.94 40.32 40.42 160,631 -1.36(-3.26%)
Aug 19, 2014 43.10 43.85 41.25 41.78 242,075 -1.28(-2.97%)
Aug 18, 2014 41.86 44.17 41.22 43.06 265,849 +1.66(+4.01%)
Aug 15, 2014 41.72 42.16 40.38 41.40 276,465 +0.11(+0.27%)
Aug 14, 2014 41.77 42.22 40.29 41.29 280,704 -0.56(-1.34%)
Aug 13, 2014 39.15 42.16 39.15 41.85 324,199 +2.93(+7.53%)
Aug 12, 2014 40.12 40.71 38.76 38.92 259,545 -1.37(-3.40%)
Aug 11, 2014 38.38 41.53 38.38 40.29 335,813 +2.25(+5.91%)
Aug 08, 2014 37.09 37.97 36.44 38.04 160,422 +0.94(+2.53%)
Aug 07, 2014 37.65 39.95 36.54 37.10 250,688 -0.41(-1.09%)
Aug 06, 2014 37.87 38.70 37.18 37.51 288,578 -0.81(-2.11%)
Aug 05, 2014 38.30 39.95 37.69 38.32 297,773 -0.27(-0.70%)
Aug 04, 2014 39.25 39.86 38.02 38.59 263,321 -0.33(-0.85%)
Aug 01, 2014 40.25 40.36 38.21 38.92 283,535 -1.38(-3.42%)
Jul 31, 2014 39.43 40.70 38.68 40.30 315,911 +0.21(+0.52%)
Jul 30, 2014 40.41 41.03 39.33 40.09 349,012 +0.19(+0.48%)
Jul 29, 2014 38.37 40.50 37.95 39.90 304,868 +1.63(+4.26%)
Jul 28, 2014 38.32 38.84 37.06 38.27 202,504 +0.06(+0.16%)
Jul 25, 2014 38.28 38.84 38.02 38.21 136,441 -0.30(-0.78%)
Jul 24, 2014 39.68 40.18 38.41 38.51 262,743 -0.85(-2.16%)
Jul 23, 2014 37.83 39.48 37.00 39.36 329,824 +2.31(+6.23%)
Jul 22, 2014 37.94 38.99 36.91 37.05 391,446 -0.71(-1.88%)
Jul 21, 2014 36.90 38.24 35.39 37.76 296,758 +0.62(+1.67%)
Jul 18, 2014 33.14 37.50 33.01 37.14 512,769 +3.93(+11.83%)
Jul 17, 2014 34.50 34.63 33.02 33.21 589,392 -1.51(-4.35%)
Jul 16, 2014 37.50 37.88 34.55 34.72 432,271 -2.92(-7.76%)
Jul 15, 2014 37.00 38.03 36.21 37.64 436,899 +0.67(+1.81%)
Jul 14, 2014 38.01 38.03 36.71 36.97 252,664 -0.46(-1.23%)
Jul 11, 2014 38.18 38.46 36.61 37.43 351,773 -0.86(-2.25%)
Jul 10, 2014 38.29 39.18 36.33 38.29 493,237 -1.11(-2.82%)
Jul 09, 2014 39.59 41.02 38.06 39.40 410,100 -0.18(-0.45%)
Jul 08, 2014 41.72 41.72 39.00 39.58 492,093 -2.41(-5.74%)
Jul 07, 2014 43.79 44.23 41.79 41.99 247,472 -2.23(-5.04%)
Jul 03, 2014 44.93 44.22 44.22 44.22 142,300 -0.50(-1.12%)
Jul 02, 2014 45.72 46.49 44.58 44.72 281,572 -0.90(-1.97%)
Jul 01, 2014 47.13 47.91 45.26 45.62 485,568 -0.20(-0.44%)
Jun 30, 2014 45.94 47.29 45.32 45.82 380,170 -0.09(-0.20%)
Jun 27, 2014 43.56 46.02 43.36 45.91 1,205,065 +1.91(+4.34%)
Jun 26, 2014 43.98 44.13 42.32 44.00 217,676 +0.16(+0.36%)
Jun 25, 2014 43.81 43.92 42.05 43.84 364,268 -0.04(-0.09%)
Jun 24, 2014 45.18 45.18 43.53 43.88 527,664 -0.14(-0.32%)
Jun 23, 2014 48.64 48.64 43.46 44.02 738,084 -5.48(-11.07%)
Jun 20, 2014 47.59 50.37 47.19 49.50 480,172 +1.91(+4.01%)
Jun 19, 2014 48.00 48.00 47.00 47.59 271,484 -0.05(-0.10%)
Jun 18, 2014 47.99 48.37 46.44 47.64 264,011 +0.48(+1.01%)
Jun 17, 2014 47.43 49.00 46.25 47.16 396,358 -0.11(-0.23%)
Jun 16, 2014 47.17 47.80 44.52 47.27 659,563 -0.23(-0.48%)
Jun 13, 2014 45.54 48.21 44.26 47.50 566,767 +2.66(+5.93%)
Jun 12, 2014 43.80 44.94 43.19 44.84 177,659 +0.80(+1.82%)
Jun 11, 2014 43.26 44.74 42.64 44.04 159,170 +0.05(+0.11%)
Jun 10, 2014 42.70 44.00 41.58 43.99 374,941 +1.20(+2.80%)
Jun 06, 2014 40.99 42.98 40.99 42.79 261,393 +1.94(+4.75%)
Jun 05, 2014 38.72 41.14 38.20 40.85 292,243 +2.38(+6.19%)
Jun 04, 2014 36.64 39.15 36.12 38.47 276,580 +1.71(+4.65%)
Jun 03, 2014 33.52 36.89 32.66 36.76 487,034 +2.91(+8.58%)
Jun 02, 2014 35.01 35.20 33.01 33.85 246,627 -1.31(-3.71%)
May 30, 2014 35.79 36.14 34.49 35.16 383,034 -0.48(-1.35%)
May 29, 2014 34.56 36.20 34.56 35.64 133,830 +1.09(+3.15%)
May 28, 2014 36.25 36.69 33.90 34.55 231,064 -1.59(-4.40%)
May 27, 2014 34.14 36.21 33.90 36.14 158,374 +2.25(+6.64%)
May 23, 2014 33.39 33.89 33.89 33.89 96,200 +0.48(+1.44%)
May 22, 2014 32.85 33.95 32.31 33.41 168,940 +0.75(+2.30%)
May 21, 2014 32.22 33.76 31.51 32.66 224,741 +0.80(+2.51%)
May 20, 2014 34.18 34.18 31.52 31.86 246,639 -2.25(-6.60%)
May 19, 2014 32.99 34.98 32.99 34.11 319,123 +0.88(+2.65%)
May 16, 2014 33.09 34.33 31.52 33.23 375,924 +0.05(+0.15%)
May 15, 2014 35.41 35.41 33.11 33.18 296,052 -2.79(-7.76%)
May 14, 2014 32.79 36.28 32.79 35.97 461,681 +3.08(+9.36%)
May 13, 2014 35.54 36.08 32.70 32.89 350,685 -2.65(-7.46%)
May 12, 2014 36.56 38.22 34.71 35.54 373,290 -1.04(-2.84%)
May 09, 2014 36.80 37.01 35.52 36.58 309,935 -0.21(-0.57%)
May 08, 2014 39.51 40.64 36.01 36.79 558,633 -3.99(-9.78%)
May 07, 2014 42.17 42.29 39.25 40.78 316,808 -1.62(-3.82%)
May 06, 2014 43.41 47.47 42.27 42.40 437,432 -1.41(-3.22%)
May 05, 2014 42.76 44.04 42.39 43.81 172,877 +0.53(+1.22%)
May 02, 2014 44.36 44.36 42.12 43.28 290,088 -0.64(-1.46%)
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.