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 (%)
May 31, 2005 41.60 42.34 41.05 42.34 22,561,200 +1.14(+2.77%)
May 27, 2005 41.25 41.52 40.80 41.20 6,946,800 +0.26(+0.64%)
May 26, 2005 40.54 41.00 40.37 40.94 8,250,800 +0.87(+2.17%)
May 25, 2005 41.15 41.25 39.27 40.07 12,386,400 -0.33(-0.82%)
May 24, 2005 39.23 40.75 39.15 40.40 13,922,000 +1.24(+3.17%)
May 23, 2005 39.81 39.81 39.05 39.16 7,684,400 -0.26(-0.66%)
May 20, 2005 39.48 39.50 39.04 39.42 6,602,400 +0.16(+0.41%)
May 19, 2005 39.49 39.49 38.83 39.26 5,549,600 -0.08(-0.20%)
May 18, 2005 39.24 39.80 38.69 39.34 12,523,600 +0.28(+0.72%)
May 17, 2005 39.05 39.10 37.89 39.06 13,734,000 +0.41(+1.06%)
May 16, 2005 38.66 39.97 38.17 38.65 38,956,400 +1.65(+4.46%)
May 13, 2005 38.95 39.04 36.87 37.00 17,015,200 -1.93(-4.96%)
May 12, 2005 38.31 39.28 38.22 38.93 11,520,000 +0.70(+1.83%)
May 11, 2005 37.74 38.32 37.50 38.23 4,565,600 +0.68(+1.81%)
May 10, 2005 37.97 38.47 37.50 37.55 4,954,400 -0.55(-1.44%)
May 09, 2005 37.31 38.30 37.17 38.10 7,499,600 +0.87(+2.34%)
May 06, 2005 38.25 38.35 36.91 37.23 11,354,400 -0.95(-2.49%)
May 05, 2005 38.57 39.50 36.02 38.18 28,590,800 -0.52(-1.34%)
May 04, 2005 39.74 39.79 38.30 38.70 9,704,800 -0.76(-1.93%)
May 03, 2005 38.71 40.05 38.50 39.46 12,580,000 +1.22(+3.19%)
May 02, 2005 38.29 38.50 37.73 38.24 5,910,800 +0.33(+0.87%)
Apr 29, 2005 38.65 38.65 36.89 37.91 10,271,200 -0.26(-0.68%)
Apr 28, 2005 39.62 39.62 38.11 38.17 10,201,600 -1.44(-3.64%)
Apr 27, 2005 39.94 39.94 39.10 39.61 5,584,000 -0.22(-0.55%)
Apr 26, 2005 40.10 40.90 39.79 39.83 6,754,800 +0.00(+0.00%)
Apr 25, 2005 39.82 40.26 39.21 39.83 7,520,800 -0.27(-0.67%)
Apr 22, 2005 38.98 40.17 38.98 40.10 6,281,600 +0.59(+1.49%)
Apr 21, 2005 38.51 39.58 38.51 39.51 7,581,200 +1.15(+3.00%)
Apr 20, 2005 39.00 39.40 38.35 38.36 6,989,600 -0.58(-1.49%)
Apr 19, 2005 37.00 39.00 36.91 38.94 12,258,400 +2.00(+5.41%)
Apr 18, 2005 36.81 37.43 36.40 36.94 13,047,600 -0.13(-0.35%)
Apr 15, 2005 36.39 37.16 35.68 37.07 7,430,000 +0.55(+1.51%)
Apr 14, 2005 36.90 37.26 36.27 36.52 8,267,200 -0.44(-1.19%)
Apr 13, 2005 37.90 38.50 36.92 36.96 11,712,800 -0.97(-2.56%)
Apr 12, 2005 36.85 38.12 35.55 37.93 20,628,400 +1.01(+2.74%)
Apr 11, 2005 36.70 37.20 36.48 36.92 7,541,200 +0.50(+1.37%)
Apr 08, 2005 37.08 37.40 36.15 36.42 14,596,800 -0.89(-2.39%)
Apr 07, 2005 35.38 37.99 35.32 37.31 31,662,400 +2.16(+6.15%)
Apr 06, 2005 34.55 35.38 34.52 35.15 14,500,400 +0.92(+2.69%)
Apr 05, 2005 33.88 34.40 33.67 34.23 10,452,000 +0.53(+1.57%)
Apr 04, 2005 33.99 34.00 33.50 33.70 5,774,000 -0.06(-0.18%)
Apr 01, 2005 34.25 34.44 33.21 33.76 8,302,000 -0.29(-0.85%)
Mar 31, 2005 33.73 34.27 33.17 34.05 8,946,400 +0.46(+1.37%)
Mar 30, 2005 32.27 33.85 32.24 33.59 12,358,800 +1.52(+4.74%)
Mar 29, 2005 32.75 33.25 31.97 32.07 11,139,600 -0.18(-0.56%)
Mar 28, 2005 32.95 33.06 32.19 32.25 6,801,200 -0.68(-2.06%)
Mar 24, 2005 33.32 33.40 32.78 32.93 5,641,200 -0.18(-0.54%)
Mar 23, 2005 32.72 33.71 32.72 33.11 4,754,400 +0.18(+0.55%)
Mar 22, 2005 32.90 33.32 32.82 32.93 4,414,400 -0.01(-0.03%)
Mar 21, 2005 33.27 33.45 32.62 32.94 3,878,800 -0.11(-0.33%)
Mar 18, 2005 33.25 33.74 32.96 33.05 4,494,400 -0.19(-0.57%)
Mar 17, 2005 33.20 33.48 33.00 33.24 5,013,200 -0.01(-0.03%)
Mar 16, 2005 33.77 33.84 33.03 33.25 4,660,800 -0.62(-1.83%)
Mar 15, 2005 34.22 35.24 33.35 33.87 12,033,200 -0.10(-0.29%)
Mar 14, 2005 32.81 34.08 32.35 33.97 10,394,400 +1.17(+3.57%)
Mar 11, 2005 33.18 33.40 32.50 32.80 4,328,400 -0.20(-0.61%)
Mar 10, 2005 33.00 33.12 32.49 33.00 5,780,000 +0.10(+0.30%)
Mar 09, 2005 33.00 33.41 32.89 32.90 9,144,400 -0.21(-0.63%)
Mar 08, 2005 33.64 33.87 32.66 33.11 17,099,200 -0.77(-2.27%)
Mar 07, 2005 33.40 33.90 32.98 33.88 55,250,000 +5.20(+18.13%)
Mar 04, 2005 28.57 28.98 28.39 28.68 12,326,400 +0.17(+0.60%)
Mar 03, 2005 28.60 29.29 28.36 28.51 16,588,000 -0.11(-0.38%)
Mar 02, 2005 28.00 28.85 27.86 28.62 5,504,800 +0.47(+1.67%)
Mar 01, 2005 27.45 28.30 27.26 28.15 6,260,800 +0.80(+2.93%)
Feb 28, 2005 27.76 28.00 27.10 27.35 7,212,000 -0.82(-2.91%)
Feb 25, 2005 28.05 28.39 27.81 28.17 3,488,400 +0.02(+0.07%)
Feb 24, 2005 27.60 28.25 27.60 28.15 5,083,200 +0.46(+1.66%)
Feb 23, 2005 27.45 28.00 27.38 27.69 3,480,000 +0.24(+0.87%)
Feb 22, 2005 27.49 28.03 27.22 27.45 3,983,600 -0.04(-0.15%)
Feb 18, 2005 27.98 27.98 27.11 27.49 5,299,200 -0.10(-0.36%)
Feb 17, 2005 28.83 28.98 27.59 27.59 8,134,800 -1.02(-3.57%)
Feb 16, 2005 28.60 28.92 28.52 28.61 3,748,000 +0.11(+0.39%)
Feb 15, 2005 27.95 28.77 27.95 28.50 4,198,000 +0.42(+1.50%)
Feb 14, 2005 28.17 28.34 27.91 28.08 3,478,000 -0.06(-0.21%)
Feb 11, 2005 27.35 28.27 27.05 28.14 3,777,600 +0.94(+3.46%)
Feb 10, 2005 27.37 27.70 26.21 27.20 6,776,000 +0.08(+0.29%)
Feb 09, 2005 28.02 28.11 27.00 27.12 4,968,800 -0.80(-2.87%)
Feb 08, 2005 28.43 28.57 27.74 27.92 3,195,200 -0.54(-1.90%)
Feb 07, 2005 28.00 28.74 27.90 28.46 4,004,400 +0.56(+2.01%)
Feb 04, 2005 27.24 28.00 27.24 27.90 3,964,800 +0.66(+2.42%)
Feb 03, 2005 27.83 27.92 26.71 27.24 6,148,400 -0.62(-2.23%)
Feb 02, 2005 27.52 27.95 27.50 27.86 3,124,000 +0.26(+0.94%)
Feb 01, 2005 27.35 27.66 27.13 27.60 6,804,800 +0.26(+0.95%)
Jan 31, 2005 27.38 27.77 26.92 27.34 6,099,200 -0.06(-0.22%)
Jan 28, 2005 28.28 28.51 26.93 27.40 6,105,200 -0.87(-3.08%)
Jan 27, 2005 29.15 29.42 27.60 28.27 8,804,400 -0.51(-1.77%)
Jan 26, 2005 28.65 28.99 28.55 28.78 3,700,400 +0.38(+1.34%)
Jan 25, 2005 28.35 28.66 28.15 28.40 6,393,600 +0.42(+1.50%)
Jan 24, 2005 28.54 29.03 27.62 27.98 12,351,600 -0.78(-2.71%)
Jan 21, 2005 29.19 29.22 28.62 28.76 9,324,800 -0.38(-1.30%)
Jan 20, 2005 29.40 29.62 29.02 29.14 6,824,000 -0.26(-0.88%)
Jan 19, 2005 29.66 29.92 29.19 29.40 7,906,400 -0.30(-1.01%)
Jan 18, 2005 29.29 29.94 29.24 29.70 7,990,400 -0.15(-0.50%)
Jan 14, 2005 29.29 29.89 28.97 29.85 7,801,200 +0.65(+2.23%)
Jan 13, 2005 29.75 29.75 29.11 29.20 6,807,200 -0.54(-1.82%)
Jan 12, 2005 28.27 30.00 28.24 29.74 17,059,600 +1.53(+5.42%)
Jan 11, 2005 28.06 28.70 27.96 28.21 7,250,800 -0.19(-0.67%)
Jan 10, 2005 27.28 28.71 27.20 28.40 13,490,400 +1.17(+4.30%)
Jan 07, 2005 26.88 27.40 26.58 27.23 9,540,000 +0.48(+1.79%)
Jan 06, 2005 25.56 26.91 25.28 26.75 14,804,800 +1.20(+4.70%)
Jan 05, 2005 24.97 25.77 24.89 25.55 8,317,600 +0.38(+1.51%)
Jan 04, 2005 26.20 26.45 24.70 25.17 8,222,800 -1.13(-4.30%)
Jan 03, 2005 26.67 26.77 25.98 26.30 4,996,400 -0.22(-0.83%)
Dec 31, 2004 26.86 26.95 26.00 26.52 2,992,800 -0.24(-0.90%)
Dec 30, 2004 26.95 26.95 26.65 26.76 2,816,400 -0.04(-0.15%)
Dec 29, 2004 27.09 27.17 26.57 26.80 3,056,000 -0.15(-0.56%)
Dec 28, 2004 26.45 26.97 26.41 26.95 3,430,400 +0.41(+1.54%)
Dec 27, 2004 26.45 26.79 26.31 26.54 5,984,400 +0.00(+0.00%)
Dec 23, 2004 26.20 26.80 26.00 26.54 3,211,200 +0.25(+0.95%)
Dec 22, 2004 26.05 26.35 26.00 26.29 4,130,400 +0.24(+0.92%)
Dec 21, 2004 26.33 26.58 25.75 26.05 11,368,000 -0.17(-0.65%)
Dec 20, 2004 27.07 27.68 26.04 26.22 11,572,800 -0.79(-2.92%)
Dec 17, 2004 27.42 27.85 26.84 27.01 14,151,200 -0.71(-2.56%)
Dec 16, 2004 28.40 28.58 27.46 27.72 9,311,200 -0.65(-2.29%)
Dec 15, 2004 28.84 29.00 28.06 28.37 7,127,200 -0.62(-2.14%)
Dec 14, 2004 29.24 29.25 28.61 28.99 3,911,600 -0.17(-0.58%)
Dec 13, 2004 28.77 29.20 28.55 29.16 3,942,000 +0.32(+1.11%)
Dec 10, 2004 28.60 28.89 28.30 28.84 4,276,000 +0.16(+0.56%)
Dec 09, 2004 28.39 28.74 27.97 28.68 5,609,600 +0.16(+0.56%)
Dec 08, 2004 27.88 28.54 27.75 28.52 6,272,800 +0.63(+2.26%)
Dec 07, 2004 28.56 28.67 27.76 27.89 6,708,000 -0.49(-1.73%)
Dec 06, 2004 29.03 29.27 27.68 28.38 19,335,200 -0.22(-0.77%)
Dec 03, 2004 28.72 29.79 28.43 28.60 14,442,400 +0.03(+0.11%)
Dec 02, 2004 28.90 28.90 27.85 28.57 8,172,000 +0.56(+2.00%)
Dec 01, 2004 27.75 28.23 27.14 28.01 15,156,400 +0.59(+2.15%)
Nov 30, 2004 27.40 27.69 27.15 27.42 9,163,600 +0.12(+0.44%)
Nov 29, 2004 27.49 27.92 27.00 27.30 7,914,400 -0.09(-0.33%)
Nov 26, 2004 27.08 27.63 26.92 27.39 3,675,200 +0.19(+0.70%)
Nov 24, 2004 26.97 27.25 26.77 27.20 7,722,800 +0.33(+1.23%)
Nov 23, 2004 27.42 27.42 26.43 26.87 13,792,000 +0.25(+0.94%)
Nov 22, 2004 26.69 27.13 26.32 26.62 13,904,800 -0.23(-0.86%)
Nov 19, 2004 27.22 27.22 26.40 26.85 17,881,600 -0.45(-1.65%)
Nov 18, 2004 27.84 27.99 26.99 27.30 16,899,200 -0.57(-2.05%)
Nov 17, 2004 29.39 29.49 26.78 27.87 37,324,000 -1.49(-5.07%)
Nov 16, 2004 29.54 29.70 29.00 29.36 8,783,600 -0.08(-0.27%)
Nov 15, 2004 29.79 30.46 29.25 29.44 18,591,200 -0.97(-3.19%)
Nov 12, 2004 30.56 31.00 29.18 30.41 15,039,200 -0.56(-1.81%)
Nov 11, 2004 32.45 32.58 30.86 30.97 13,820,000 -1.12(-3.49%)
Nov 10, 2004 30.92 32.33 30.80 32.09 14,336,400 +1.32(+4.29%)
Nov 09, 2004 29.88 31.07 29.88 30.77 5,933,200 +0.74(+2.46%)
Nov 08, 2004 30.18 30.27 29.42 30.03 10,366,000 -0.35(-1.15%)
Nov 05, 2004 30.80 31.65 30.06 30.38 11,876,800 -0.33(-1.07%)
Nov 04, 2004 30.62 30.83 29.62 30.71 10,282,000 -0.79(-2.51%)
Nov 03, 2004 31.05 31.64 30.75 31.50 10,163,200 +1.57(+5.25%)
Nov 02, 2004 29.64 31.10 29.50 29.93 14,032,400 +0.33(+1.11%)
Nov 01, 2004 29.50 30.20 29.14 29.60 7,293,600 -0.02(-0.07%)
Oct 29, 2004 29.32 30.00 29.00 29.62 6,428,400 +0.12(+0.41%)
Oct 28, 2004 29.47 30.05 29.08 29.50 6,122,800 -0.60(-1.99%)
Oct 27, 2004 29.82 30.27 28.93 30.10 6,597,200 +0.57(+1.93%)
Oct 26, 2004 28.96 29.75 28.53 29.53 9,190,000 +0.54(+1.86%)
Oct 25, 2004 28.09 29.25 27.52 28.99 12,381,200 -27.13(-48.34%)
Oct 22, 2004 58.11 58.70 56.04 56.12 24,560,000 -2.10(-3.61%)
Oct 21, 2004 61.05 61.18 57.87 58.22 31,179,200 -4.16(-6.67%)
Oct 20, 2004 62.00 62.76 61.77 62.38 6,601,600 +0.28(+0.45%)
Oct 19, 2004 63.40 63.75 61.61 62.10 8,566,400 -0.55(-0.88%)
Oct 18, 2004 62.00 63.05 61.49 62.65 8,270,400 +0.52(+0.84%)
Oct 15, 2004 61.37 62.84 60.76 62.13 7,588,800 +1.28(+2.10%)
Oct 14, 2004 61.66 62.47 60.48 60.85 8,308,800 -0.84(-1.36%)
Oct 13, 2004 62.41 62.80 61.53 61.69 7,785,600 -0.77(-1.23%)
Oct 12, 2004 62.35 63.35 61.76 62.46 10,722,400 +0.00(+0.00%)
Oct 11, 2004 61.15 62.55 60.95 62.46 8,393,600 +1.42(+2.33%)
Oct 08, 2004 61.01 62.50 60.68 61.04 5,273,600 -0.25(-0.41%)
Oct 07, 2004 63.15 63.21 60.71 61.29 15,131,200 -1.85(-2.93%)
Oct 06, 2004 62.25 63.14 62.00 63.14 14,132,800 +1.18(+1.90%)
Oct 05, 2004 61.64 62.58 61.40 61.96 8,547,200 +0.51(+0.83%)
Oct 04, 2004 59.10 62.40 58.92 61.45 20,556,000 +2.57(+4.36%)
Oct 01, 2004 58.60 59.14 58.49 58.88 6,646,400 +0.65(+1.12%)
Sep 30, 2004 58.59 59.42 57.99 58.23 4,144,800 -0.21(-0.36%)
Sep 29, 2004 57.88 58.70 57.68 58.44 6,300,000 +0.73(+1.26%)
Sep 28, 2004 58.02 58.40 57.58 57.71 5,116,000 -0.09(-0.16%)
Sep 27, 2004 58.16 58.37 57.40 57.80 5,258,400 -0.37(-0.64%)
Sep 24, 2004 58.46 58.81 58.08 58.17 3,308,800 -0.18(-0.31%)
Sep 23, 2004 58.85 59.32 58.03 58.35 3,736,800 -0.41(-0.70%)
Sep 22, 2004 59.64 59.77 58.51 58.76 5,523,200 -1.08(-1.80%)
Sep 21, 2004 58.66 59.99 58.65 59.84 6,910,400 +0.74(+1.25%)
Sep 20, 2004 59.32 60.18 58.99 59.10 8,027,200 -0.29(-0.49%)
Sep 17, 2004 58.22 59.47 57.55 59.39 9,419,200 +1.60(+2.77%)
Sep 16, 2004 58.01 58.67 57.64 57.79 5,867,200 -0.19(-0.33%)
Sep 15, 2004 58.05 58.80 57.41 57.98 7,698,400 -0.39(-0.67%)
Sep 14, 2004 58.03 58.43 57.44 58.37 6,170,400 +0.07(+0.12%)
Sep 13, 2004 57.58 58.91 57.49 58.30 9,322,400 +0.65(+1.13%)
Sep 10, 2004 57.28 57.71 56.97 57.65 8,432,800 +0.42(+0.73%)
Sep 09, 2004 56.48 57.80 56.26 57.23 23,178,400 +0.75(+1.33%)
Sep 08, 2004 56.02 56.57 55.55 56.48 7,984,800 +0.18(+0.32%)
Sep 07, 2004 56.97 57.68 55.81 56.30 8,534,400 -0.45(-0.79%)
Sep 03, 2004 57.66 58.15 56.51 56.75 4,902,400 -1.06(-1.83%)
Sep 02, 2004 57.28 58.01 56.50 57.81 5,661,600 +0.57(+1.00%)
Sep 01, 2004 56.65 57.70 56.30 57.24 5,984,000 +0.49(+0.86%)
Aug 31, 2004 55.50 57.04 54.97 56.75 7,086,400 +1.25(+2.25%)
Aug 30, 2004 57.24 57.24 55.37 55.50 4,730,400 -1.73(-3.02%)
Aug 27, 2004 56.44 57.79 56.14 57.23 4,303,200 +1.01(+1.80%)
Aug 26, 2004 55.93 57.25 55.25 56.22 7,348,800 +0.46(+0.82%)
Aug 25, 2004 53.64 55.98 53.24 55.76 6,225,600 +2.15(+4.01%)
Aug 24, 2004 53.52 54.32 52.54 53.61 11,461,600 +0.02(+0.04%)
Aug 23, 2004 55.19 55.50 53.55 53.59 8,985,600 -1.42(-2.58%)
Aug 20, 2004 54.55 55.13 53.78 55.01 10,014,400 +0.60(+1.10%)
Aug 19, 2004 53.97 55.13 53.85 54.41 7,390,400 +41.50(+321.37%)
Aug 16, 2004 12.55 13.04 12.49 12.91 781,500 +0.38(+3.01%)
Aug 13, 2004 12.74 12.89 12.50 12.54 1,144,900 -0.37(-2.85%)
Aug 12, 2004 13.14 13.20 12.89 12.90 601,000 -0.20(-1.51%)
Aug 11, 2004 12.64 13.22 12.54 13.10 1,437,600 +0.36(+2.81%)
Aug 10, 2004 12.51 12.75 12.35 12.74 800,400 +0.32(+2.56%)
Aug 09, 2004 12.47 12.67 12.34 12.43 925,100 -0.01(-0.12%)
Aug 06, 2004 12.74 12.74 12.25 12.44 1,228,000 -0.36(-2.79%)
Aug 05, 2004 13.10 13.28 12.75 12.80 699,300 -0.27(-2.08%)
Aug 04, 2004 13.08 13.34 12.85 13.07 703,900 -0.02(-0.11%)
Aug 03, 2004 13.07 13.39 13.03 13.09 812,200 -0.02(-0.19%)
Aug 02, 2004 13.36 13.43 12.74 13.11 1,113,400 -0.22(-1.67%)
Jul 30, 2004 13.09 13.46 13.09 13.33 864,400 +0.20(+1.54%)
Jul 29, 2004 12.86 13.16 12.79 13.13 1,027,600 +0.29(+2.24%)
Jul 28, 2004 12.79 13.02 12.64 12.84 1,342,700 +0.08(+0.67%)
Jul 27, 2004 12.30 12.85 12.29 12.76 1,280,300 +0.44(+3.53%)
Jul 26, 2004 12.52 12.63 12.12 12.32 1,501,400 -0.31(-2.47%)
Jul 23, 2004 12.68 12.96 12.59 12.63 698,400 -0.12(-0.90%)
Jul 22, 2004 12.03 12.97 11.66 12.75 3,668,000 +0.56(+4.64%)
Jul 21, 2004 13.00 13.04 12.09 12.19 3,108,900 -0.94(-7.18%)
Jul 20, 2004 12.89 13.18 12.79 13.13 1,569,200 +0.25(+1.96%)
Jul 19, 2004 13.55 13.58 12.65 12.88 3,461,300 -0.69(-5.09%)
Jul 16, 2004 14.03 14.03 13.55 13.56 1,120,000 -0.35(-2.53%)
Jul 15, 2004 13.62 13.98 13.55 13.92 625,300 +0.29(+2.11%)
Jul 14, 2004 13.56 13.86 13.51 13.63 1,266,300 -0.22(-1.59%)
Jul 13, 2004 14.03 14.03 13.41 13.85 2,122,200 -0.15(-1.07%)
Jul 12, 2004 14.07 14.10 13.79 14.00 617,700 -0.07(-0.52%)
Jul 09, 2004 13.89 14.16 13.87 14.07 564,500 +0.21(+1.55%)
Jul 08, 2004 14.04 14.15 13.79 13.86 638,700 -0.22(-1.60%)
Jul 07, 2004 14.13 14.39 14.04 14.08 916,200 -0.08(-0.56%)
Jul 06, 2004 14.21 14.36 14.05 14.16 621,700 -0.08(-0.53%)
Jul 02, 2004 14.18 14.29 14.05 14.24 413,100 +0.00(+0.00%)
Jul 01, 2004 14.35 14.45 14.17 14.24 770,000 -0.08(-0.54%)
Jun 30, 2004 14.53 14.60 14.21 14.31 1,096,700 -0.16(-1.09%)
Jun 29, 2004 14.46 14.70 14.40 14.47 638,200 -0.03(-0.21%)
Jun 28, 2004 14.70 14.75 14.34 14.50 888,600 -0.20(-1.38%)
Jun 25, 2004 14.60 15.09 14.46 14.71 1,338,600 +0.17(+1.19%)
Jun 24, 2004 14.51 14.69 14.45 14.53 718,100 +0.07(+0.45%)
Jun 23, 2004 13.95 14.51 13.85 14.47 981,400 +0.52(+3.75%)
Jun 22, 2004 13.81 13.95 13.51 13.95 1,020,800 +0.11(+0.81%)
Jun 21, 2004 13.89 13.99 13.78 13.83 554,600 -0.09(-0.66%)
Jun 18, 2004 14.01 14.11 13.84 13.93 1,000,800 +0.08(+0.58%)
Jun 17, 2004 13.82 13.93 13.73 13.85 767,300 -0.05(-0.38%)
Jun 16, 2004 13.67 13.93 13.64 13.90 787,000 +0.22(+1.63%)
Jun 15, 2004 13.58 13.79 13.50 13.68 950,100 +0.11(+0.77%)
Jun 14, 2004 13.50 13.78 13.40 13.57 1,144,900 +0.11(+0.78%)
Jun 10, 2004 13.74 13.80 13.27 13.46 1,755,900 -0.23(-1.66%)
Jun 09, 2004 14.14 14.32 13.55 13.69 2,077,700 -0.48(-3.37%)
Jun 08, 2004 14.31 14.54 14.00 14.17 1,715,400 -0.08(-0.58%)
Jun 07, 2004 14.65 14.68 13.87 14.25 2,882,300 -0.45(-3.03%)
Jun 04, 2004 14.37 14.94 14.25 14.70 2,581,500 +0.57(+4.02%)
Jun 03, 2004 14.39 14.56 13.99 14.13 1,823,300 -0.31(-2.13%)
Jun 02, 2004 14.46 14.72 14.37 14.44 1,399,800 -0.07(-0.52%)
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.