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

Alkermes Plc (NQ: ALKS )

24.68 +0.24 (+0.98%)
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 (%)
Jan 29, 2016 30.45 32.01 29.67 32.01 2,950,042 +1.37(+4.47%)
Jan 28, 2016 32.50 32.53 30.49 30.64 1,353,185 -1.73(-5.34%)
Jan 27, 2016 34.49 35.21 32.18 32.37 1,764,335 -2.39(-6.88%)
Jan 26, 2016 36.42 36.42 34.10 34.76 1,306,665 -1.18(-3.28%)
Jan 25, 2016 35.45 37.71 35.14 35.94 2,491,753 -0.22(-0.61%)
Jan 22, 2016 33.66 36.22 32.41 36.16 5,519,656 +2.47(+7.33%)
Jan 21, 2016 39.31 40.28 33.66 33.69 12,465,294 -26.73(-44.24%)
Jan 20, 2016 58.57 61.56 55.89 60.42 1,399,200 +0.89(+1.50%)
Jan 19, 2016 63.46 63.69 58.83 59.53 1,122,321 -2.83(-4.54%)
Jan 15, 2016 62.59 62.36 62.36 62.36 2,338,800 -2.30(-3.56%)
Jan 14, 2016 64.49 65.55 61.35 64.66 949,839 +0.81(+1.27%)
Jan 13, 2016 68.66 69.65 63.60 63.85 1,133,913 -4.15(-6.10%)
Jan 12, 2016 69.80 73.23 65.83 68.00 1,724,073 -0.65(-0.95%)
Jan 11, 2016 71.45 71.46 66.79 68.65 1,845,652 -2.59(-3.64%)
Jan 08, 2016 72.92 73.66 70.42 71.24 715,463 -0.80(-1.11%)
Jan 07, 2016 74.15 74.25 70.76 72.04 1,407,011 -3.01(-4.01%)
Jan 06, 2016 74.61 76.76 73.51 75.05 2,182,490 -0.22(-0.29%)
Jan 05, 2016 75.34 76.45 74.46 75.27 1,121,249 +0.44(+0.59%)
Jan 04, 2016 77.33 78.88 72.17 74.83 1,909,914 -4.55(-5.73%)
Dec 31, 2015 78.18 79.38 79.38 79.38 733,900 +0.66(+0.84%)
Dec 30, 2015 78.24 79.51 77.49 78.72 512,602 -0.08(-0.10%)
Dec 29, 2015 79.00 80.71 77.73 78.80 910,831 -1.34(-1.67%)
Dec 28, 2015 79.01 80.69 78.81 80.14 694,235 +1.03(+1.30%)
Dec 24, 2015 78.69 79.11 79.11 79.11 261,800 +0.48(+0.61%)
Dec 23, 2015 76.88 78.98 76.09 78.63 511,426 +2.33(+3.05%)
Dec 22, 2015 77.42 78.45 75.85 76.30 675,662 -1.18(-1.52%)
Dec 21, 2015 76.34 78.57 76.28 77.48 686,939 +0.98(+1.28%)
Dec 18, 2015 77.64 79.06 76.31 76.50 1,671,939 -1.19(-1.53%)
Dec 17, 2015 79.43 79.98 77.33 77.69 1,223,729 -0.96(-1.22%)
Dec 16, 2015 73.78 78.99 73.02 78.65 1,413,007 +5.91(+8.12%)
Dec 15, 2015 72.30 73.68 72.28 72.74 849,421 +1.11(+1.55%)
Dec 14, 2015 71.50 72.88 69.81 71.63 705,865 +0.23(+0.32%)
Dec 11, 2015 72.00 72.95 71.25 71.40 627,819 -1.31(-1.80%)
Dec 10, 2015 73.19 73.78 72.12 72.71 444,035 -0.62(-0.85%)
Dec 09, 2015 73.32 74.80 73.01 73.33 862,500 -0.25(-0.34%)
Dec 08, 2015 71.25 73.84 70.82 73.58 739,052 +1.85(+2.58%)
Dec 07, 2015 73.71 73.82 71.20 71.73 577,916 -1.97(-2.67%)
Dec 04, 2015 71.48 74.11 70.55 73.70 641,680 +2.46(+3.45%)
Dec 03, 2015 75.00 75.00 70.72 71.24 588,175 -3.08(-4.14%)
Dec 02, 2015 72.91 75.62 72.10 74.32 747,232 +1.44(+1.98%)
Dec 01, 2015 73.46 74.31 71.29 72.88 692,624 -0.48(-0.65%)
Nov 30, 2015 75.61 75.94 72.35 73.36 829,233 -2.24(-2.96%)
Nov 27, 2015 74.34 75.95 74.34 75.60 270,729 +1.54(+2.08%)
Nov 25, 2015 74.55 74.06 74.06 74.06 557,900 -0.20(-0.27%)
Nov 24, 2015 72.27 74.31 72.19 74.26 673,467 +1.73(+2.39%)
Nov 23, 2015 72.00 74.00 71.97 72.53 862,817 +0.23(+0.32%)
Nov 20, 2015 73.37 74.47 71.87 72.30 807,300 -0.77(-1.05%)
Nov 19, 2015 74.52 74.99 72.53 73.07 816,575 -1.22(-1.64%)
Nov 18, 2015 74.50 74.96 73.12 74.29 1,334,541 +0.01(+0.01%)
Nov 17, 2015 73.91 75.66 73.56 74.28 710,184 +1.08(+1.48%)
Nov 16, 2015 72.05 73.24 70.40 73.20 596,340 +1.13(+1.57%)
Nov 13, 2015 71.42 73.20 70.29 72.07 640,418 +0.65(+0.91%)
Nov 12, 2015 73.40 74.18 71.24 71.42 634,875 -2.32(-3.15%)
Nov 11, 2015 74.01 74.33 73.01 73.74 672,329 -0.13(-0.18%)
Nov 10, 2015 72.00 74.11 71.61 73.87 699,416 +1.75(+2.43%)
Nov 09, 2015 71.11 72.50 70.50 72.12 704,295 +0.13(+0.18%)
Nov 06, 2015 70.86 72.19 69.75 71.99 591,362 +0.77(+1.08%)
Nov 05, 2015 71.62 72.13 70.02 71.22 685,761 -0.79(-1.10%)
Nov 04, 2015 72.07 72.58 70.69 72.01 956,070 +0.24(+0.33%)
Nov 03, 2015 73.00 73.30 71.04 71.77 1,212,389 -2.19(-2.96%)
Nov 02, 2015 71.80 74.00 71.36 73.96 1,282,439 +2.04(+2.84%)
Oct 30, 2015 70.49 72.48 70.02 71.92 1,171,837 +0.93(+1.31%)
Oct 29, 2015 66.89 73.31 64.85 70.99 1,832,203 +4.18(+6.26%)
Oct 28, 2015 64.45 67.04 62.52 66.81 1,158,467 +2.77(+4.33%)
Oct 27, 2015 62.42 64.05 61.84 64.04 612,883 +1.57(+2.51%)
Oct 26, 2015 61.20 62.97 60.44 62.47 802,108 +1.01(+1.64%)
Oct 23, 2015 61.69 62.98 60.79 61.46 1,151,022 +0.77(+1.27%)
Oct 22, 2015 60.15 60.82 58.56 60.69 827,086 +0.59(+0.98%)
Oct 21, 2015 61.20 61.88 56.33 60.10 1,174,218 -0.51(-0.84%)
Oct 20, 2015 62.23 63.62 60.09 60.61 655,536 -1.77(-2.84%)
Oct 19, 2015 61.24 63.54 60.55 62.38 766,289 +1.05(+1.71%)
Oct 16, 2015 62.14 62.99 60.20 61.33 1,098,982 -0.44(-0.71%)
Oct 15, 2015 58.80 62.12 58.60 61.77 1,079,570 +2.49(+4.20%)
Oct 14, 2015 58.38 60.26 57.80 59.28 1,001,260 +1.39(+2.40%)
Oct 13, 2015 59.00 60.97 57.79 57.89 885,099 -1.18(-2.00%)
Oct 12, 2015 61.23 61.33 58.68 59.07 793,906 -1.75(-2.88%)
Oct 09, 2015 59.62 61.11 58.20 60.82 1,250,905 +0.92(+1.54%)
Oct 08, 2015 59.98 60.71 57.63 59.90 1,128,244 -0.08(-0.13%)
Oct 07, 2015 59.17 60.87 56.53 59.98 1,274,973 +1.48(+2.53%)
Oct 06, 2015 60.84 61.59 54.36 58.50 1,914,299 -1.27(-2.12%)
Oct 05, 2015 61.17 62.50 59.41 59.77 993,827 -0.71(-1.17%)
Oct 02, 2015 58.12 60.50 57.02 60.48 1,306,043 +0.97(+1.63%)
Oct 01, 2015 58.08 60.00 57.02 59.51 999,307 +0.84(+1.43%)
Sep 30, 2015 55.74 59.68 55.73 58.67 1,478,419 +3.59(+6.52%)
Sep 29, 2015 57.02 58.70 54.39 55.08 1,683,102 -1.83(-3.22%)
Sep 28, 2015 61.00 61.50 55.35 56.91 2,137,262 -4.69(-7.61%)
Sep 25, 2015 65.32 66.53 60.35 61.60 1,009,670 -2.81(-4.36%)
Sep 24, 2015 66.53 66.53 62.18 64.41 1,349,057 -1.98(-2.98%)
Sep 23, 2015 66.86 68.08 65.84 66.39 834,350 -0.26(-0.39%)
Sep 22, 2015 66.50 67.56 65.44 66.65 1,219,714 -1.46(-2.14%)
Sep 21, 2015 72.53 72.67 67.13 68.11 1,875,699 -3.99(-5.53%)
Sep 18, 2015 72.06 73.08 70.57 72.10 2,117,167 -0.69(-0.95%)
Sep 17, 2015 70.83 73.33 70.22 72.79 1,251,374 +1.67(+2.35%)
Sep 16, 2015 71.50 71.75 69.97 71.12 690,031 -0.32(-0.45%)
Sep 15, 2015 71.51 71.83 70.08 71.44 1,119,051 +0.03(+0.04%)
Sep 14, 2015 71.17 71.48 69.73 71.41 1,187,310 +0.46(+0.65%)
Sep 11, 2015 69.37 70.99 68.66 70.95 1,078,171 +1.28(+1.84%)
Sep 10, 2015 68.36 69.96 66.67 69.67 991,552 +1.40(+2.05%)
Sep 09, 2015 69.73 70.50 67.94 68.27 1,141,166 -0.52(-0.76%)
Sep 08, 2015 65.54 68.91 65.09 68.79 1,139,570 +4.21(+6.52%)
Sep 04, 2015 62.05 64.58 64.58 64.58 928,900 +1.67(+2.65%)
Sep 03, 2015 63.00 64.61 62.57 62.91 1,159,501 -0.20(-0.32%)
Sep 02, 2015 60.58 63.29 59.35 63.11 1,238,904 +3.70(+6.23%)
Sep 01, 2015 61.43 63.03 59.05 59.41 1,440,087 -0.15(-0.25%)
Aug 31, 2015 63.51 63.65 59.50 59.56 745,654 -3.59(-5.68%)
Aug 28, 2015 60.96 63.28 60.49 63.15 812,108 +1.98(+3.24%)
Aug 27, 2015 60.09 62.38 59.62 61.17 666,703 +1.10(+1.83%)
Aug 26, 2015 58.95 60.92 56.34 60.07 980,177 +2.54(+4.42%)
Aug 25, 2015 59.43 60.87 57.41 57.53 910,076 +0.88(+1.55%)
Aug 24, 2015 54.66 59.89 53.01 56.65 1,148,309 -3.70(-6.13%)
Aug 21, 2015 61.79 63.37 60.06 60.35 1,203,669 -2.44(-3.89%)
Aug 20, 2015 65.14 66.40 62.74 62.79 760,363 -3.26(-4.94%)
Aug 19, 2015 67.55 67.88 65.43 66.05 759,160 -1.62(-2.39%)
Aug 18, 2015 68.37 69.23 66.91 67.67 617,706 -0.53(-0.78%)
Aug 17, 2015 65.00 68.25 64.50 68.20 720,138 +2.39(+3.63%)
Aug 14, 2015 68.35 68.38 64.00 65.81 1,293,457 -2.53(-3.70%)
Aug 13, 2015 67.80 69.24 67.37 68.34 450,514 +0.46(+0.68%)
Aug 12, 2015 67.70 68.64 64.10 67.88 972,779 -0.09(-0.13%)
Aug 11, 2015 66.88 68.62 66.88 67.97 718,165 +0.21(+0.31%)
Aug 10, 2015 68.52 69.38 67.42 67.76 586,576 +0.55(+0.82%)
Aug 07, 2015 68.08 68.08 65.54 67.21 824,712 -0.54(-0.80%)
Aug 06, 2015 72.54 72.69 67.26 67.75 1,032,161 -4.42(-6.12%)
Aug 05, 2015 70.77 72.85 70.77 72.17 767,469 +1.92(+2.73%)
Aug 04, 2015 70.75 70.90 69.49 70.25 561,655 -0.08(-0.11%)
Aug 03, 2015 69.61 71.11 69.19 70.33 743,610 +0.31(+0.44%)
Jul 31, 2015 68.52 70.71 67.76 70.02 749,107 +2.49(+3.69%)
Jul 30, 2015 68.49 68.74 65.20 67.53 847,455 -0.86(-1.26%)
Jul 29, 2015 69.55 69.92 66.90 68.39 957,491 -1.00(-1.44%)
Jul 28, 2015 67.77 69.74 67.08 69.39 746,790 +2.48(+3.71%)
Jul 27, 2015 67.39 67.39 65.14 66.91 748,726 -0.92(-1.36%)
Jul 24, 2015 68.37 69.85 67.52 67.83 849,757 -1.17(-1.70%)
Jul 23, 2015 70.33 70.75 68.51 69.00 454,613 -1.24(-1.77%)
Jul 22, 2015 67.86 70.90 67.75 70.24 652,731 +1.73(+2.53%)
Jul 21, 2015 69.97 70.28 67.61 68.51 619,750 -1.64(-2.34%)
Jul 20, 2015 70.00 70.43 69.45 70.15 510,806 +0.36(+0.52%)
Jul 17, 2015 69.20 69.85 68.41 69.79 726,143 +0.59(+0.85%)
Jul 16, 2015 68.75 69.78 68.70 69.20 633,946 +0.64(+0.93%)
Jul 15, 2015 68.00 69.97 66.78 68.56 1,484,239 +1.15(+1.71%)
Jul 14, 2015 64.93 67.56 64.86 67.41 1,019,779 +2.36(+3.63%)
Jul 13, 2015 64.79 65.78 64.63 65.05 566,298 +0.83(+1.29%)
Jul 10, 2015 63.11 64.33 62.27 64.22 722,595 +1.88(+3.02%)
Jul 09, 2015 62.73 63.67 62.09 62.34 660,602 +0.57(+0.92%)
Jul 08, 2015 63.61 63.81 61.56 61.77 723,922 -2.35(-3.67%)
Jul 07, 2015 64.04 64.42 62.38 64.12 758,646 +0.28(+0.44%)
Jul 06, 2015 62.69 64.98 62.07 63.84 716,365 +0.77(+1.22%)
Jul 02, 2015 64.88 63.07 63.07 63.07 1,107,200 -1.70(-2.62%)
Jul 01, 2015 64.90 65.65 64.39 64.77 923,938 +0.43(+0.67%)
Jun 30, 2015 63.70 64.64 62.81 64.34 1,423,614 +1.42(+2.26%)
Jun 29, 2015 64.58 65.49 62.76 62.92 756,973 -2.83(-4.30%)
Jun 26, 2015 65.55 65.90 64.41 65.75 1,195,691 +0.59(+0.91%)
Jun 25, 2015 65.96 66.37 64.90 65.16 745,879 -0.50(-0.76%)
Jun 24, 2015 66.97 66.97 65.51 65.66 613,909 -1.33(-1.99%)
Jun 23, 2015 67.51 67.88 66.29 66.99 732,595 -0.01(-0.01%)
Jun 22, 2015 67.14 68.19 66.12 67.00 1,171,452 +0.14(+0.21%)
Jun 19, 2015 64.19 68.23 63.89 66.86 4,754,042 +2.93(+4.58%)
Jun 18, 2015 64.49 65.20 63.47 63.93 1,179,636 +0.02(+0.03%)
Jun 17, 2015 64.64 65.89 62.21 63.91 2,383,356 -0.61(-0.95%)
Jun 16, 2015 58.90 65.28 58.38 64.52 4,076,949 +5.93(+10.12%)
Jun 15, 2015 58.26 58.95 57.97 58.59 442,649 -0.08(-0.14%)
Jun 12, 2015 59.53 60.05 58.48 58.67 459,562 -1.36(-2.27%)
Jun 11, 2015 58.82 60.03 58.28 60.03 835,974 +1.62(+2.77%)
Jun 10, 2015 58.27 58.89 57.09 58.41 1,024,960 +0.16(+0.27%)
Jun 09, 2015 60.08 60.31 57.90 58.25 851,228 -2.10(-3.48%)
Jun 08, 2015 61.23 61.95 60.08 60.35 910,647 -0.86(-1.40%)
Jun 05, 2015 61.02 61.56 59.93 61.21 417,407 +0.37(+0.61%)
Jun 04, 2015 60.80 62.07 60.37 60.84 856,347 -0.39(-0.64%)
Jun 03, 2015 61.26 61.73 60.58 61.23 711,502 +0.20(+0.33%)
Jun 02, 2015 60.34 61.81 59.73 61.03 842,430 +0.70(+1.16%)
Jun 01, 2015 57.40 60.96 57.40 60.33 641,002 -0.77(-1.26%)
May 29, 2015 59.59 62.14 59.33 61.10 1,075,454 +1.18(+1.97%)
May 28, 2015 60.12 60.86 59.38 59.92 507,120 -0.65(-1.07%)
May 27, 2015 60.17 60.80 59.69 60.57 682,521 +0.76(+1.26%)
May 26, 2015 60.49 61.00 59.00 59.81 752,969 -1.54(-2.50%)
May 22, 2015 61.11 61.35 61.35 61.35 596,000 -0.45(-0.73%)
May 21, 2015 62.50 62.99 61.06 61.80 685,630 -0.30(-0.48%)
May 20, 2015 62.41 62.98 61.23 62.10 770,677 -0.65(-1.04%)
May 19, 2015 60.64 63.04 60.64 62.75 1,348,142 +2.28(+3.77%)
May 18, 2015 59.77 61.17 59.50 60.47 866,401 +0.47(+0.78%)
May 15, 2015 56.37 60.40 56.37 60.00 704,954 +0.00(+0.00%)
May 14, 2015 58.74 60.02 57.32 60.00 879,242 +1.49(+2.55%)
May 13, 2015 58.89 59.73 58.06 58.51 800,301 -0.22(-0.37%)
May 12, 2015 59.27 60.25 58.46 58.73 933,082 -0.78(-1.31%)
May 11, 2015 59.21 60.37 59.21 59.51 1,243,862 +0.26(+0.44%)
May 08, 2015 57.51 60.57 57.51 59.25 1,667,783 +2.52(+4.44%)
May 07, 2015 55.84 56.86 55.16 56.73 977,428 +0.93(+1.67%)
May 06, 2015 55.87 56.95 54.94 55.80 937,821 +0.06(+0.11%)
May 05, 2015 57.27 57.27 55.43 55.74 1,253,798 -1.87(-3.25%)
May 04, 2015 59.10 60.24 56.80 57.61 1,612,986 -1.49(-2.52%)
May 01, 2015 55.79 59.17 55.42 59.10 1,685,195 +3.73(+6.74%)
Apr 30, 2015 57.93 58.73 54.54 55.37 1,495,288 -1.93(-3.37%)
Apr 29, 2015 57.16 58.31 56.44 57.30 1,661,787 +0.14(+0.24%)
Apr 28, 2015 58.39 59.99 56.17 57.16 1,406,035 -0.99(-1.70%)
Apr 27, 2015 62.96 63.02 57.89 58.15 1,597,926 -4.11(-6.60%)
Apr 24, 2015 63.45 63.87 62.20 62.26 524,127 -1.19(-1.88%)
Apr 23, 2015 62.35 63.60 62.15 63.45 896,222 +0.85(+1.36%)
Apr 22, 2015 62.84 63.71 62.28 62.60 546,411 -0.24(-0.38%)
Apr 21, 2015 61.85 63.00 61.34 62.84 646,975 +1.14(+1.85%)
Apr 20, 2015 63.07 63.09 61.11 61.70 621,232 -1.09(-1.74%)
Apr 17, 2015 63.09 63.90 62.09 62.79 1,603,797 -0.89(-1.40%)
Apr 16, 2015 62.65 64.10 62.26 63.68 646,875 +0.85(+1.35%)
Apr 15, 2015 62.71 63.40 62.02 62.83 1,110,323 +0.21(+0.34%)
Apr 14, 2015 64.34 65.36 62.10 62.62 1,018,599 -1.95(-3.02%)
Apr 13, 2015 63.73 65.37 63.64 64.57 1,160,848 +1.05(+1.65%)
Apr 10, 2015 62.67 63.87 62.28 63.52 987,893 +0.96(+1.53%)
Apr 09, 2015 63.19 63.98 61.51 62.56 949,987 -0.64(-1.01%)
Apr 08, 2015 60.61 63.29 60.14 63.20 1,457,114 +2.48(+4.08%)
Apr 07, 2015 61.43 62.05 60.11 60.72 1,106,497 +0.63(+1.05%)
Apr 06, 2015 60.13 61.47 59.91 60.09 1,926,850 -0.01(-0.02%)
Apr 02, 2015 61.45 60.10 60.10 60.10 1,534,400 -0.84(-1.38%)
Apr 01, 2015 61.22 61.22 58.22 60.94 2,687,806 -0.03(-0.05%)
Mar 31, 2015 62.20 62.23 60.91 60.97 1,446,271 -1.55(-2.48%)
Mar 30, 2015 63.60 64.21 61.97 62.52 1,410,414 -0.81(-1.28%)
Mar 27, 2015 61.33 63.56 61.33 63.33 1,436,594 +0.39(+0.62%)
Mar 26, 2015 62.40 63.63 61.26 62.94 1,237,060 +0.48(+0.77%)
Mar 25, 2015 66.46 66.89 62.41 62.46 1,523,047 -3.82(-5.76%)
Mar 24, 2015 65.22 67.05 65.22 66.28 1,751,497 +1.06(+1.63%)
Mar 23, 2015 66.48 66.59 64.52 65.22 1,512,183 -1.98(-2.95%)
Mar 20, 2015 68.70 68.79 66.00 67.20 3,529,189 -0.86(-1.26%)
Mar 19, 2015 67.96 68.50 66.20 68.06 1,087,188 +0.64(+0.96%)
Mar 18, 2015 66.35 68.13 65.99 67.42 923,005 +0.89(+1.33%)
Mar 17, 2015 66.42 66.82 65.05 66.53 1,379,972 -0.04(-0.06%)
Mar 16, 2015 66.65 67.46 66.28 66.57 836,236 +0.18(+0.27%)
Mar 13, 2015 66.50 68.23 65.55 66.39 1,217,201 -0.08(-0.12%)
Mar 12, 2015 65.36 66.79 65.26 66.47 1,479,870 -0.65(-0.97%)
Mar 11, 2015 67.81 67.95 66.38 67.12 1,105,911 -0.20(-0.30%)
Mar 10, 2015 66.92 68.59 65.71 67.32 1,269,617 -0.83(-1.22%)
Mar 09, 2015 68.76 68.81 67.09 68.15 1,306,608 -0.04(-0.06%)
Mar 06, 2015 70.90 71.00 68.02 68.19 1,624,588 -3.03(-4.25%)
Mar 05, 2015 71.36 75.17 70.80 71.22 2,109,342 +0.42(+0.59%)
Mar 04, 2015 72.30 72.80 70.70 70.80 1,291,591 -2.00(-2.75%)
Mar 03, 2015 71.75 72.84 70.07 72.80 1,222,445 +1.33(+1.86%)
Mar 02, 2015 70.86 72.00 69.95 71.47 1,154,556 +1.22(+1.74%)
Feb 27, 2015 71.68 72.10 69.81 70.25 6,215,947 -0.98(-1.38%)
Feb 26, 2015 71.43 71.99 69.70 71.23 1,575,718 +0.12(+0.17%)
Feb 25, 2015 69.93 72.72 69.03 71.11 2,554,242 +0.47(+0.67%)
Feb 24, 2015 70.46 70.99 67.50 70.64 4,077,592 -3.00(-4.07%)
Feb 23, 2015 73.57 74.96 73.32 73.64 1,064,249 +0.40(+0.55%)
Feb 20, 2015 72.04 73.26 71.62 73.24 845,964 +1.28(+1.78%)
Feb 19, 2015 72.34 73.25 71.25 71.96 788,081 -0.70(-0.96%)
Feb 18, 2015 70.80 72.71 70.09 72.66 959,728 +1.88(+2.65%)
Feb 17, 2015 71.25 71.61 70.15 70.78 977,361 -0.62(-0.86%)
Feb 13, 2015 73.60 71.40 71.40 71.40 1,136,300 -1.89(-2.58%)
Feb 12, 2015 71.27 73.36 69.89 73.29 1,284,577 +2.79(+3.96%)
Feb 11, 2015 69.87 71.82 69.30 70.50 1,161,423 +0.87(+1.25%)
Feb 10, 2015 67.54 70.34 67.24 69.63 1,319,011 +3.24(+4.88%)
Feb 09, 2015 69.17 69.25 65.94 66.39 1,399,069 -3.12(-4.49%)
Feb 06, 2015 70.07 71.08 68.78 69.51 586,873 -0.68(-0.97%)
Feb 05, 2015 69.53 70.52 69.16 70.19 779,317 +1.06(+1.53%)
Feb 04, 2015 68.40 69.47 66.71 69.13 1,205,114 -0.09(-0.13%)
Feb 03, 2015 72.78 72.78 66.38 69.22 2,229,551 -3.38(-4.66%)
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.