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

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)
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 (%)
Feb 28, 2019 84.89 86.21 83.04 85.00 679,185 +0.00(+0.00%)
Feb 27, 2019 81.40 85.20 81.04 85.00 689,034 +3.30(+4.04%)
Feb 26, 2019 81.20 82.57 80.50 81.70 634,374 +0.08(+0.10%)
Feb 25, 2019 78.79 81.71 78.55 81.62 513,766 +3.44(+4.40%)
Feb 22, 2019 76.32 78.42 76.21 78.18 610,500 +1.97(+2.58%)
Feb 21, 2019 77.36 78.37 75.25 76.21 816,655 -1.54(-1.98%)
Feb 20, 2019 80.60 81.30 77.35 77.75 744,637 -2.63(-3.27%)
Feb 19, 2019 83.57 85.33 80.23 80.38 788,957 -3.15(-3.77%)
Feb 15, 2019 83.34 83.76 82.02 83.53 542,200 +0.50(+0.60%)
Feb 14, 2019 84.31 84.74 82.85 83.03 397,986 -1.36(-1.61%)
Feb 13, 2019 84.55 85.69 83.65 84.39 694,342 +0.56(+0.67%)
Feb 12, 2019 81.14 83.96 79.95 83.83 592,482 +3.02(+3.74%)
Feb 11, 2019 78.00 80.86 76.88 80.81 746,781 +3.12(+4.02%)
Feb 08, 2019 82.34 82.34 74.29 77.69 1,637,800 -3.11(-3.85%)
Feb 07, 2019 81.57 82.65 80.11 80.80 1,003,121 -0.96(-1.17%)
Feb 06, 2019 81.92 83.07 80.77 81.76 955,706 -0.54(-0.66%)
Feb 05, 2019 85.32 86.45 81.51 82.30 749,465 -2.93(-3.44%)
Feb 04, 2019 85.00 85.33 84.18 85.23 353,611 +0.65(+0.77%)
Feb 01, 2019 83.12 85.16 82.53 84.58 975,800 +1.05(+1.26%)
Jan 31, 2019 81.44 84.13 80.90 83.53 763,013 +1.83(+2.24%)
Jan 30, 2019 79.43 81.98 77.70 81.70 462,899 +2.58(+3.26%)
Jan 29, 2019 76.68 79.52 75.31 79.12 597,727 +2.46(+3.21%)
Jan 28, 2019 81.86 82.45 75.14 76.66 1,768,670 -6.39(-7.69%)
Jan 25, 2019 81.34 83.72 80.42 83.05 943,700 +2.26(+2.80%)
Jan 24, 2019 79.84 81.21 79.03 80.79 792,551 +0.78(+0.97%)
Jan 23, 2019 81.25 82.42 78.52 80.01 821,451 -0.65(-0.81%)
Jan 22, 2019 82.50 83.21 78.89 80.66 1,019,913 -2.46(-2.96%)
Jan 18, 2019 81.45 83.18 79.00 83.12 1,062,900 +2.44(+3.02%)
Jan 17, 2019 80.33 82.05 79.75 80.68 680,095 -0.20(-0.25%)
Jan 16, 2019 80.54 84.66 80.52 80.88 935,351 +0.43(+0.53%)
Jan 15, 2019 78.25 82.49 78.12 80.45 3,311,546 -3.57(-4.25%)
Jan 14, 2019 87.94 87.94 83.96 84.02 735,056 -5.10(-5.72%)
Jan 11, 2019 88.36 90.70 86.86 89.12 552,300 -0.04(-0.04%)
Jan 10, 2019 84.22 89.52 83.36 89.16 645,321 +4.38(+5.17%)
Jan 09, 2019 85.60 86.88 84.24 84.78 534,088 -0.56(-0.66%)
Jan 08, 2019 82.89 85.50 81.88 85.34 996,114 +3.56(+4.35%)
Jan 07, 2019 77.00 83.71 77.00 81.78 1,156,928 +6.58(+8.75%)
Jan 04, 2019 74.00 75.89 72.36 75.20 855,700 +1.99(+2.72%)
Jan 03, 2019 73.15 74.97 71.20 73.21 645,412 +0.45(+0.62%)
Jan 02, 2019 71.30 73.76 70.29 72.76 773,376 -0.15(-0.21%)
Dec 31, 2018 71.04 73.94 71.04 72.91 794,600 +2.51(+3.57%)
Dec 28, 2018 68.95 72.49 68.27 70.40 794,100 +1.81(+2.64%)
Dec 27, 2018 66.82 69.82 65.50 68.59 690,755 +0.49(+0.72%)
Dec 26, 2018 63.03 68.26 63.03 68.10 1,966,753 +5.43(+8.66%)
Dec 24, 2018 62.38 65.62 60.27 62.67 537,400 -0.63(-1.00%)
Dec 21, 2018 66.18 67.56 61.78 63.30 1,452,800 -2.51(-3.81%)
Dec 20, 2018 68.24 70.72 64.79 65.81 1,040,475 -2.57(-3.76%)
Dec 19, 2018 72.39 75.97 67.72 68.38 872,885 -4.16(-5.73%)
Dec 18, 2018 75.49 77.10 70.93 72.54 1,016,223 -1.76(-2.37%)
Dec 17, 2018 76.36 79.36 74.17 74.30 900,129 -2.83(-3.67%)
Dec 14, 2018 74.70 77.79 73.68 77.13 688,800 +1.47(+1.94%)
Dec 13, 2018 79.70 80.72 74.88 75.66 779,008 -3.84(-4.83%)
Dec 12, 2018 77.88 81.04 77.71 79.50 498,599 +2.71(+3.53%)
Dec 11, 2018 77.65 77.99 75.63 76.79 691,679 +0.10(+0.13%)
Dec 10, 2018 74.75 78.03 74.43 76.69 800,886 +2.31(+3.11%)
Dec 07, 2018 80.00 81.60 74.04 74.38 1,100,000 -5.35(-6.71%)
Dec 06, 2018 77.39 80.48 74.30 79.73 1,056,333 +1.38(+1.76%)
Dec 04, 2018 83.74 85.55 78.14 78.35 821,900 -5.94(-7.05%)
Dec 03, 2018 82.38 84.89 82.20 84.29 874,939 +3.13(+3.86%)
Nov 30, 2018 80.60 82.48 80.60 81.16 775,600 +0.55(+0.68%)
Nov 29, 2018 77.90 81.98 77.73 80.61 843,747 +2.59(+3.32%)
Nov 28, 2018 78.52 79.82 76.33 78.02 628,993 +0.11(+0.14%)
Nov 27, 2018 77.58 79.03 75.60 77.91 551,882 -0.44(-0.56%)
Nov 26, 2018 74.65 78.76 74.59 78.35 688,014 +5.01(+6.83%)
Nov 23, 2018 72.05 75.70 72.03 73.34 251,900 +0.66(+0.91%)
Nov 21, 2018 72.68 72.68 72.68 0 +0.02(+0.03%)
Nov 20, 2018 69.56 73.28 68.00 72.66 846,918 +1.18(+1.65%)
Nov 19, 2018 72.72 74.41 70.22 71.48 945,525 -1.68(-2.30%)
Nov 16, 2018 69.18 73.69 68.03 73.16 883,200 +3.79(+5.46%)
Nov 15, 2018 64.90 70.53 63.57 69.37 969,287 +4.30(+6.61%)
Nov 14, 2018 68.32 69.51 63.61 65.07 1,361,717 -2.24(-3.33%)
Nov 13, 2018 68.10 70.45 66.83 67.31 900,396 -0.61(-0.90%)
Nov 12, 2018 71.69 72.25 67.69 67.92 937,814 -4.49(-6.20%)
Nov 09, 2018 72.68 73.67 70.43 72.41 800,600 -0.63(-0.86%)
Nov 08, 2018 75.67 77.00 72.58 73.04 1,417,232 -3.01(-3.96%)
Nov 07, 2018 79.55 81.00 71.95 76.05 3,040,483 -10.23(-11.86%)
Nov 06, 2018 87.38 88.34 85.41 86.28 1,184,238 -1.88(-2.13%)
Nov 05, 2018 88.17 89.20 85.71 88.16 753,560 -0.10(-0.11%)
Nov 02, 2018 88.10 90.00 84.01 88.26 810,900 +0.13(+0.15%)
Nov 01, 2018 80.74 88.40 80.69 88.13 946,827 +7.70(+9.57%)
Oct 31, 2018 79.19 81.73 79.01 80.43 723,155 +2.42(+3.10%)
Oct 30, 2018 73.69 78.17 73.10 78.01 659,578 +4.11(+5.56%)
Oct 29, 2018 78.24 78.78 72.81 73.90 944,936 -2.85(-3.71%)
Oct 26, 2018 76.77 78.14 75.32 76.75 799,900 -1.17(-1.50%)
Oct 25, 2018 73.28 78.80 73.28 77.92 870,836 +4.92(+6.74%)
Oct 24, 2018 76.61 78.11 71.85 73.00 1,164,970 -3.60(-4.70%)
Oct 23, 2018 73.72 78.34 73.53 76.60 1,033,945 +1.65(+2.20%)
Oct 22, 2018 76.45 76.45 72.34 74.95 775,304 -1.70(-2.22%)
Oct 19, 2018 78.85 79.79 76.30 76.65 974,200 -1.94(-2.47%)
Oct 18, 2018 80.95 81.70 78.29 78.59 715,548 -2.67(-3.29%)
Oct 17, 2018 82.74 82.74 79.63 81.26 451,235 -1.65(-1.99%)
Oct 16, 2018 80.59 83.01 80.04 82.91 591,660 +2.90(+3.62%)
Oct 15, 2018 81.27 82.40 79.36 80.01 513,963 -1.94(-2.37%)
Oct 12, 2018 80.73 82.19 79.77 81.95 750,800 +2.65(+3.34%)
Oct 11, 2018 80.77 82.68 78.85 79.30 847,724 -1.69(-2.09%)
Oct 10, 2018 81.21 83.97 80.00 80.99 1,200,071 -0.69(-0.84%)
Oct 09, 2018 82.58 83.64 80.95 81.68 791,503 -1.56(-1.87%)
Oct 08, 2018 86.45 86.61 82.45 83.24 809,857 -3.51(-4.05%)
Oct 05, 2018 86.40 89.50 84.67 86.75 865,400 +0.53(+0.61%)
Oct 04, 2018 87.91 88.12 85.06 86.22 647,003 -1.96(-2.22%)
Oct 03, 2018 87.31 88.63 84.48 88.18 513,968 +0.98(+1.12%)
Oct 02, 2018 88.64 88.64 86.09 87.20 722,902 -1.13(-1.28%)
Oct 01, 2018 89.50 89.60 88.04 88.33 640,474 +0.81(+0.93%)
Sep 28, 2018 90.09 91.50 87.43 87.52 1,169,900 -2.57(-2.85%)
Sep 27, 2018 88.00 91.24 86.95 90.09 1,908,672 -1.24(-1.36%)
Sep 26, 2018 94.00 94.95 91.26 91.33 651,192 -2.56(-2.73%)
Sep 25, 2018 93.76 94.75 92.05 93.89 577,883 +0.63(+0.68%)
Sep 24, 2018 94.24 94.85 91.55 93.26 563,568 -1.31(-1.39%)
Sep 21, 2018 95.29 95.57 93.36 94.57 798,700 -0.64(-0.67%)
Sep 20, 2018 95.09 96.14 94.51 95.21 523,139 +0.39(+0.41%)
Sep 19, 2018 93.75 95.05 92.32 94.82 518,150 +1.07(+1.14%)
Sep 18, 2018 93.48 95.40 92.22 93.75 552,675 +0.40(+0.43%)
Sep 17, 2018 96.78 97.84 92.79 93.35 705,951 -3.79(-3.90%)
Sep 14, 2018 95.43 99.07 95.39 97.14 820,100 +2.18(+2.30%)
Sep 13, 2018 94.10 99.73 92.50 94.96 1,190,237 +0.21(+0.22%)
Sep 12, 2018 99.11 99.40 91.12 94.75 2,614,328 -5.60(-5.58%)
Sep 11, 2018 102.77 103.50 99.38 100.35 1,137,002 -3.90(-3.74%)
Sep 10, 2018 109.61 110.00 102.66 104.25 1,049,658 -4.75(-4.36%)
Sep 07, 2018 112.00 113.55 108.74 109.00 773,000 -3.13(-2.79%)
Sep 06, 2018 117.44 118.31 111.94 112.13 574,548 -5.95(-5.04%)
Sep 05, 2018 118.97 119.99 116.84 118.08 584,781 -1.04(-0.87%)
Sep 04, 2018 121.26 122.61 118.27 119.12 887,609 -3.55(-2.89%)
Aug 31, 2018 122.67 122.67 122.67 0 +0.79(+0.65%)
Aug 30, 2018 119.85 122.86 118.95 121.88 780,908 +2.78(+2.33%)
Aug 29, 2018 117.09 119.84 116.09 119.10 883,786 +1.55(+1.32%)
Aug 28, 2018 114.28 118.31 113.80 117.55 1,393,875 +4.96(+4.41%)
Aug 27, 2018 100.44 117.63 100.01 112.59 3,339,812 +15.72(+16.23%)
Aug 24, 2018 96.90 98.84 95.23 96.87 936,000 -0.12(-0.12%)
Aug 23, 2018 97.25 98.84 96.87 96.99 874,412 -0.89(-0.91%)
Aug 22, 2018 97.40 98.98 96.61 97.88 648,699 +0.38(+0.39%)
Aug 21, 2018 96.62 97.90 95.51 97.50 660,841 +1.13(+1.17%)
Aug 20, 2018 94.81 97.17 94.11 96.37 986,159 +1.79(+1.89%)
Aug 17, 2018 93.18 95.23 91.86 94.58 635,800 +1.63(+1.75%)
Aug 16, 2018 91.65 93.34 90.43 92.95 619,665 +1.73(+1.90%)
Aug 15, 2018 91.73 92.39 90.17 91.22 1,051,166 -1.96(-2.10%)
Aug 14, 2018 90.70 93.34 90.60 93.18 1,041,425 +2.23(+2.45%)
Aug 13, 2018 92.00 93.25 88.16 90.95 4,006,293 -6.43(-6.60%)
Aug 10, 2018 94.00 97.49 94.00 97.38 662,900 +3.13(+3.32%)
Aug 09, 2018 94.09 96.75 92.66 94.25 1,400,507 +1.28(+1.38%)
Aug 08, 2018 93.90 94.67 92.75 92.97 832,180 -0.91(-0.97%)
Aug 07, 2018 96.00 96.14 92.75 93.88 986,175 +0.81(+0.87%)
Aug 06, 2018 91.19 93.39 89.24 93.07 1,303,533 +1.42(+1.55%)
Aug 03, 2018 96.32 96.32 91.41 91.65 1,056,100 -3.57(-3.75%)
Aug 02, 2018 98.00 98.00 92.04 95.22 1,091,604 +0.73(+0.77%)
Aug 01, 2018 94.87 96.16 94.01 94.49 808,769 -0.51(-0.54%)
Jul 31, 2018 97.21 98.90 94.98 95.00 886,899 -1.81(-1.87%)
Jul 30, 2018 103.97 104.57 95.17 96.81 1,328,531 -7.70(-7.37%)
Jul 27, 2018 107.50 107.50 103.57 104.51 654,500 -2.04(-1.91%)
Jul 26, 2018 105.56 108.13 102.68 106.55 754,680 +0.81(+0.77%)
Jul 25, 2018 102.94 106.50 101.99 105.74 647,340 +3.08(+3.00%)
Jul 24, 2018 106.18 107.33 101.73 102.66 565,290 -3.05(-2.89%)
Jul 23, 2018 105.47 107.64 104.10 105.71 489,505 -0.22(-0.21%)
Jul 20, 2018 106.33 108.07 105.75 105.93 418,391 -0.33(-0.31%)
Jul 19, 2018 107.44 104.46 106.26 426,652 +0.89(+0.84%)
Jul 18, 2018 103.00 105.69 102.10 105.37 555,397 +3.10(+3.03%)
Jul 17, 2018 102.10 103.20 100.45 102.27 506,831 -0.49(-0.48%)
Jul 16, 2018 107.71 108.39 101.99 102.76 896,364 -4.71(-4.38%)
Jul 13, 2018 108.26 108.98 106.24 107.47 425,217 -0.58(-0.54%)
Jul 12, 2018 108.69 106.22 108.05 489,907 +2.17(+2.05%)
Jul 11, 2018 103.74 106.10 102.64 105.88 440,410 +1.15(+1.10%)
Jul 10, 2018 103.57 105.69 102.55 104.73 740,962 +1.95(+1.90%)
Jul 09, 2018 101.23 103.10 101.20 102.78 562,406 +1.75(+1.73%)
Jul 06, 2018 101.92 98.05 101.03 519,928 +2.98(+3.04%)
Jul 05, 2018 100.00 100.63 96.45 98.05 730,755 -0.57(-0.58%)
Jul 03, 2018 98.62 98.62 98.62 0 +0.54(+0.55%)
Jul 02, 2018 98.19 99.80 97.15 98.08 547,184 -0.41(-0.42%)
Jun 29, 2018 97.99 101.00 96.31 98.49 730,516 +1.32(+1.36%)
Jun 28, 2018 96.07 98.25 94.98 97.17 601,990 +1.10(+1.14%)
Jun 27, 2018 99.88 101.29 95.94 96.07 494,095 -2.44(-2.48%)
Jun 26, 2018 100.14 101.39 94.06 98.51 790,315 -1.53(-1.53%)
Jun 25, 2018 103.48 103.75 99.34 100.04 520,204 -4.16(-3.99%)
Jun 22, 2018 103.02 104.31 101.68 104.20 711,365 +1.51(+1.47%)
Jun 21, 2018 105.06 106.08 102.27 102.69 348,051 -2.57(-2.44%)
Jun 20, 2018 105.51 106.30 104.49 105.26 515,069 +0.64(+0.61%)
Jun 19, 2018 104.64 105.78 103.75 104.62 664,481 -1.61(-1.52%)
Jun 18, 2018 106.19 109.41 105.70 106.23 806,950 -1.57(-1.46%)
Jun 15, 2018 108.00 107.06 107.80 1,116,608 +0.74(+0.69%)
Jun 14, 2018 102.89 108.29 102.80 107.06 645,577 +4.20(+4.08%)
Jun 13, 2018 105.60 106.94 102.67 102.86 738,636 -3.05(-2.88%)
Jun 12, 2018 100.45 106.30 100.45 105.91 869,557 +5.86(+5.86%)
Jun 11, 2018 100.47 100.77 99.70 100.05 383,149 -0.19(-0.19%)
Jun 08, 2018 100.27 101.84 99.54 100.24 435,093 +0.33(+0.33%)
Jun 07, 2018 102.17 102.55 99.11 99.91 618,819 -1.75(-1.72%)
Jun 06, 2018 101.58 102.68 100.92 101.66 594,144 +0.64(+0.63%)
Jun 05, 2018 100.91 103.22 100.60 101.02 575,161 +0.02(+0.02%)
Jun 04, 2018 101.51 101.62 97.47 101.00 688,533 +0.35(+0.35%)
Jun 01, 2018 99.81 100.78 99.05 100.65 945,015 +1.18(+1.19%)
May 31, 2018 100.57 102.10 98.89 99.47 744,228 -0.99(-0.99%)
May 30, 2018 100.76 101.27 99.15 100.46 591,209 +0.40(+0.40%)
May 29, 2018 99.33 101.34 98.30 100.06 661,134 +0.08(+0.08%)
May 25, 2018 99.98 99.98 99.98 0 +1.01(+1.02%)
May 24, 2018 98.23 99.58 97.95 98.97 448,342 +0.87(+0.89%)
May 23, 2018 98.21 98.69 96.72 98.10 617,642 -0.86(-0.87%)
May 22, 2018 101.25 101.56 98.69 98.96 544,270 -1.84(-1.83%)
May 21, 2018 103.17 103.75 99.83 100.80 616,742 -2.01(-1.96%)
May 18, 2018 101.31 103.14 100.91 102.81 731,510 +1.17(+1.15%)
May 17, 2018 101.33 102.42 100.02 101.64 865,688 +0.05(+0.05%)
May 16, 2018 102.09 102.53 100.94 101.59 972,468 -0.40(-0.39%)
May 15, 2018 101.74 103.65 100.51 101.99 792,270 -1.14(-1.11%)
May 14, 2018 101.55 106.83 101.55 103.13 1,297,222 +2.22(+2.20%)
May 11, 2018 98.30 101.91 98.30 100.91 856,762 +2.63(+2.68%)
May 10, 2018 97.00 100.85 96.15 98.28 909,614 +1.19(+1.23%)
May 09, 2018 96.19 98.02 95.61 97.09 593,508 +0.95(+0.99%)
May 08, 2018 97.70 104.62 94.71 96.14 1,698,209 -1.28(-1.31%)
May 07, 2018 92.41 98.70 91.54 97.42 1,099,354 +5.07(+5.49%)
May 04, 2018 89.00 95.59 87.35 92.35 2,877,574 +4.04(+4.57%)
May 03, 2018 90.26 91.34 88.31 88.31 922,791 -1.71(-1.90%)
May 02, 2018 91.66 92.81 89.56 90.02 1,297,702 -2.16(-2.34%)
May 01, 2018 94.25 94.71 90.55 92.18 1,270,402 -2.35(-2.49%)
Apr 30, 2018 97.00 97.52 94.49 94.53 680,436 -2.10(-2.17%)
Apr 27, 2018 95.81 98.32 95.75 96.63 516,140 +1.33(+1.40%)
Apr 26, 2018 95.34 97.28 94.15 95.30 607,010 +0.97(+1.03%)
Apr 25, 2018 94.73 95.87 93.11 94.33 707,161 -0.40(-0.42%)
Apr 24, 2018 96.19 97.15 94.48 94.73 948,933 -1.13(-1.18%)
Apr 23, 2018 98.50 99.30 94.77 95.86 677,129 -1.62(-1.66%)
Apr 20, 2018 96.40 99.16 95.24 97.48 1,285,479 +1.29(+1.34%)
Apr 19, 2018 95.67 98.68 95.67 96.19 681,516 -1.51(-1.55%)
Apr 18, 2018 98.50 99.33 96.03 97.70 695,875 -0.65(-0.66%)
Apr 17, 2018 96.18 99.00 95.55 98.35 992,039 +2.51(+2.62%)
Apr 16, 2018 102.17 103.85 95.78 95.84 1,065,756 -4.92(-4.88%)
Apr 13, 2018 101.49 102.16 98.77 100.76 577,735 +0.01(+0.01%)
Apr 12, 2018 98.92 102.36 97.90 100.75 627,511 +3.12(+3.20%)
Apr 11, 2018 96.83 99.38 96.33 97.63 875,937 -0.45(-0.46%)
Apr 10, 2018 99.26 101.56 97.96 98.08 1,352,856 +0.75(+0.77%)
Apr 09, 2018 96.16 99.15 96.16 97.33 1,094,322 +2.25(+2.37%)
Apr 06, 2018 95.21 97.22 93.01 95.08 1,958,468 -1.36(-1.41%)
Apr 05, 2018 103.00 103.54 95.83 96.44 1,467,047 -5.85(-5.72%)
Apr 04, 2018 98.00 105.70 96.37 102.29 1,945,998 +2.88(+2.90%)
Apr 03, 2018 101.41 104.95 98.52 99.41 2,497,428 -1.77(-1.75%)
Apr 02, 2018 118.41 118.71 96.84 101.18 5,781,600 -17.92(-15.05%)
Mar 29, 2018 119.10 119.10 119.10 0 -10.77(-8.29%)
Mar 28, 2018 130.65 132.32 126.08 129.87 863,854 -1.31(-1.00%)
Mar 27, 2018 139.50 139.69 130.61 131.18 844,247 -7.33(-5.29%)
Mar 26, 2018 141.58 141.66 135.31 138.51 911,300 +0.45(+0.33%)
Mar 23, 2018 141.50 143.59 137.75 138.06 741,589 -4.44(-3.12%)
Mar 22, 2018 144.76 146.79 142.00 142.50 414,165 -3.76(-2.57%)
Mar 21, 2018 147.89 149.73 146.10 146.26 486,637 -2.28(-1.53%)
Mar 20, 2018 147.20 153.99 146.05 148.54 1,018,588 +1.98(+1.35%)
Mar 19, 2018 143.78 149.19 143.78 146.56 1,048,211 +1.50(+1.03%)
Mar 16, 2018 141.36 146.06 137.82 145.06 1,512,142 +3.68(+2.60%)
Mar 15, 2018 142.69 146.59 141.07 141.38 662,686 -0.45(-0.32%)
Mar 14, 2018 140.08 145.92 139.91 141.83 1,001,373 -2.33(-1.62%)
Mar 13, 2018 142.04 152.75 142.03 144.16 1,923,403 +2.12(+1.49%)
Mar 12, 2018 133.43 143.83 131.49 142.04 1,336,863 +9.02(+6.78%)
Mar 09, 2018 128.26 134.91 128.12 133.02 924,331 +6.28(+4.96%)
Mar 08, 2018 124.11 127.70 123.61 126.74 430,929 +2.75(+2.22%)
Mar 07, 2018 124.32 121.50 123.99 788,238 +0.74(+0.60%)
Mar 06, 2018 127.64 127.85 121.37 123.25 681,887 -3.33(-2.63%)
Mar 05, 2018 120.83 127.99 120.82 126.58 747,211 +5.42(+4.47%)
Mar 02, 2018 118.05 121.83 117.40 121.16 464,855 +2.03(+1.70%)
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.