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, 2020 106.28 118.56 106.28 117.66 1,106,900 +5.17(+4.60%)
Feb 27, 2020 114.83 117.72 110.53 112.49 949,161 -5.56(-4.71%)
Feb 26, 2020 119.93 120.51 115.57 118.05 537,857 -1.24(-1.04%)
Feb 25, 2020 123.22 124.26 118.14 119.29 550,850 -3.00(-2.45%)
Feb 24, 2020 125.50 125.50 121.56 122.29 747,078 -8.74(-6.67%)
Feb 21, 2020 133.12 133.48 129.75 131.03 429,200 -2.09(-1.57%)
Feb 20, 2020 129.19 133.61 128.00 133.12 714,910 +4.12(+3.19%)
Feb 19, 2020 128.83 131.65 128.65 129.00 326,262 +0.32(+0.25%)
Feb 18, 2020 129.10 130.03 125.17 128.68 750,083 -0.02(-0.02%)
Feb 14, 2020 130.05 130.83 127.41 128.70 398,900 -1.40(-1.08%)
Feb 13, 2020 133.98 134.33 129.85 130.10 416,507 -3.89(-2.90%)
Feb 12, 2020 129.51 134.51 128.70 133.99 896,439 +4.45(+3.44%)
Feb 11, 2020 130.46 133.11 128.63 129.54 873,040 -1.96(-1.49%)
Feb 10, 2020 124.75 133.00 124.27 131.50 1,496,629 +6.02(+4.80%)
Feb 07, 2020 122.00 128.22 120.26 125.48 852,200 +3.52(+2.89%)
Feb 06, 2020 115.69 125.73 115.69 121.96 1,090,288 +0.37(+0.30%)
Feb 05, 2020 120.99 123.64 120.67 121.59 806,055 +1.63(+1.36%)
Feb 04, 2020 116.62 120.62 115.96 119.96 734,148 +5.30(+4.62%)
Feb 03, 2020 115.92 117.56 114.24 114.66 520,268 -0.13(-0.11%)
Jan 31, 2020 114.74 116.03 113.51 114.79 484,500 -0.66(-0.57%)
Jan 30, 2020 116.72 118.00 114.56 115.45 392,796 -2.48(-2.10%)
Jan 29, 2020 114.71 119.25 114.32 117.93 517,168 +3.21(+2.80%)
Jan 28, 2020 117.97 118.48 113.84 114.72 644,701 -2.31(-1.97%)
Jan 27, 2020 117.94 120.37 114.90 117.03 884,182 -2.97(-2.47%)
Jan 24, 2020 118.11 120.78 118.01 120.00 894,600 +2.04(+1.73%)
Jan 23, 2020 115.24 118.79 112.73 117.96 704,571 +2.33(+2.02%)
Jan 22, 2020 118.44 120.57 114.68 115.63 663,492 -2.35(-1.99%)
Jan 21, 2020 118.41 121.47 117.10 117.98 656,596 -0.84(-0.71%)
Jan 17, 2020 119.01 119.46 116.16 118.82 860,300 -0.52(-0.44%)
Jan 16, 2020 118.97 119.96 117.48 119.34 522,766 +1.25(+1.06%)
Jan 15, 2020 119.23 122.42 117.35 118.09 694,195 -0.35(-0.30%)
Jan 14, 2020 113.40 118.53 111.53 118.44 836,903 +3.79(+3.31%)
Jan 13, 2020 118.00 118.49 112.48 114.65 878,601 -4.60(-3.86%)
Jan 10, 2020 118.35 120.57 117.66 119.25 647,000 +1.19(+1.01%)
Jan 09, 2020 116.00 120.97 116.00 118.06 604,108 +2.59(+2.24%)
Jan 08, 2020 115.41 116.38 114.65 115.47 554,417 +0.18(+0.16%)
Jan 07, 2020 115.97 117.02 114.56 115.29 392,349 -0.68(-0.59%)
Jan 06, 2020 115.15 116.96 114.10 115.97 668,629 +0.29(+0.25%)
Jan 03, 2020 114.23 116.93 113.84 115.68 425,900 +0.06(+0.05%)
Jan 02, 2020 115.57 117.60 114.01 115.62 593,534 +0.45(+0.39%)
Dec 31, 2019 114.00 116.80 113.50 115.17 368,600 +0.48(+0.42%)
Dec 30, 2019 116.83 117.82 114.05 114.69 339,771 -2.85(-2.42%)
Dec 27, 2019 118.30 118.30 116.11 117.54 326,600 -0.23(-0.20%)
Dec 26, 2019 118.00 118.37 117.06 117.77 185,048 +0.08(+0.07%)
Dec 24, 2019 117.08 117.81 115.96 117.69 190,800 +0.36(+0.31%)
Dec 23, 2019 115.74 118.10 115.00 117.33 507,794 +1.40(+1.21%)
Dec 20, 2019 117.88 117.88 115.00 115.93 946,000 -1.92(-1.63%)
Dec 19, 2019 116.10 118.00 113.63 117.85 1,085,244 +2.51(+2.18%)
Dec 18, 2019 117.27 117.89 114.77 115.34 987,071 -1.21(-1.04%)
Dec 17, 2019 123.70 125.00 115.45 116.55 1,368,636 -3.57(-2.97%)
Dec 16, 2019 118.64 122.61 118.41 120.12 786,132 +2.38(+2.02%)
Dec 13, 2019 120.50 121.53 117.05 117.74 469,500 -2.87(-2.38%)
Dec 12, 2019 118.17 121.25 117.34 120.61 471,831 +1.82(+1.53%)
Dec 11, 2019 120.98 122.33 117.79 118.79 522,843 -3.05(-2.50%)
Dec 10, 2019 120.11 123.49 118.91 121.84 696,861 +1.13(+0.94%)
Dec 09, 2019 124.55 124.55 120.05 120.71 525,198 -3.05(-2.46%)
Dec 06, 2019 124.34 125.72 123.17 123.76 888,800 -0.47(-0.38%)
Dec 05, 2019 121.66 125.59 121.64 124.23 980,030 +2.25(+1.84%)
Dec 04, 2019 122.00 123.91 119.75 121.98 763,175 -0.39(-0.32%)
Dec 03, 2019 117.73 122.87 116.23 122.37 815,092 +3.79(+3.20%)
Dec 02, 2019 118.01 119.93 117.50 118.58 784,371 +1.44(+1.23%)
Nov 29, 2019 117.31 119.50 116.46 117.14 332,400 -0.42(-0.36%)
Nov 27, 2019 119.00 120.00 116.20 117.56 591,700 -1.50(-1.26%)
Nov 26, 2019 112.71 119.18 112.71 119.06 1,237,607 +6.64(+5.91%)
Nov 25, 2019 116.01 116.50 110.73 112.42 1,718,377 +5.51(+5.15%)
Nov 22, 2019 111.20 112.43 105.69 106.91 1,490,000 -4.29(-3.86%)
Nov 21, 2019 107.00 111.32 104.54 111.20 1,735,349 +2.99(+2.76%)
Nov 20, 2019 97.98 109.71 97.98 108.21 2,263,271 +10.28(+10.50%)
Nov 19, 2019 93.92 99.92 93.89 97.93 1,251,992 +5.20(+5.61%)
Nov 18, 2019 92.00 93.02 90.47 92.73 736,814 +0.68(+0.74%)
Nov 15, 2019 90.57 92.39 90.27 92.05 365,600 +1.59(+1.76%)
Nov 14, 2019 90.73 90.83 88.93 90.46 646,507 -0.12(-0.13%)
Nov 13, 2019 90.55 91.95 89.75 90.58 669,819 -0.27(-0.30%)
Nov 12, 2019 92.20 93.09 90.55 90.85 429,822 -1.60(-1.73%)
Nov 11, 2019 93.10 93.53 91.57 92.45 285,501 -0.58(-0.62%)
Nov 08, 2019 91.50 93.98 90.85 93.03 536,500 +1.49(+1.63%)
Nov 07, 2019 91.14 92.44 90.57 91.54 541,519 +1.01(+1.12%)
Nov 06, 2019 92.29 92.29 90.08 90.53 447,562 -1.52(-1.65%)
Nov 05, 2019 91.98 92.86 90.89 92.05 419,429 +0.31(+0.34%)
Nov 04, 2019 90.14 92.25 90.14 91.74 536,980 +0.73(+0.80%)
Nov 01, 2019 87.04 92.35 86.50 91.01 755,700 +4.27(+4.92%)
Oct 31, 2019 85.39 87.31 83.06 86.74 1,078,167 -0.53(-0.61%)
Oct 30, 2019 88.01 89.58 87.02 87.27 716,054 -0.93(-1.05%)
Oct 29, 2019 89.50 90.30 87.79 88.20 764,238 -1.94(-2.15%)
Oct 28, 2019 89.19 90.77 89.19 90.14 506,455 +0.89(+1.00%)
Oct 25, 2019 88.03 89.93 88.03 89.25 316,700 +0.35(+0.39%)
Oct 24, 2019 90.10 90.10 88.06 88.90 464,173 -0.86(-0.96%)
Oct 23, 2019 88.81 91.59 88.81 89.76 682,321 +0.60(+0.67%)
Oct 22, 2019 87.38 90.55 87.38 89.16 879,150 +2.40(+2.77%)
Oct 21, 2019 85.00 86.91 84.67 86.76 650,166 +1.98(+2.34%)
Oct 18, 2019 81.91 85.11 81.34 84.78 865,300 +2.90(+3.54%)
Oct 17, 2019 81.99 83.00 80.94 81.88 495,147 +0.21(+0.26%)
Oct 16, 2019 80.96 82.66 80.39 81.67 793,170 +0.82(+1.01%)
Oct 15, 2019 79.53 81.43 79.49 80.85 537,503 +1.71(+2.16%)
Oct 14, 2019 78.53 80.50 78.27 79.14 332,574 +0.17(+0.22%)
Oct 11, 2019 78.80 79.57 77.51 78.97 413,900 +1.33(+1.71%)
Oct 10, 2019 76.74 78.54 76.73 77.64 312,431 +0.67(+0.87%)
Oct 09, 2019 76.52 77.55 75.87 76.97 445,545 +1.48(+1.96%)
Oct 08, 2019 76.41 77.31 74.19 75.49 634,110 -1.49(-1.94%)
Oct 07, 2019 76.98 78.44 76.21 76.98 464,689 -0.04(-0.05%)
Oct 04, 2019 76.54 78.71 75.01 77.02 517,600 +0.32(+0.42%)
Oct 03, 2019 75.58 76.99 74.26 76.70 525,743 +0.94(+1.24%)
Oct 02, 2019 74.15 78.09 73.32 75.76 1,048,925 +1.25(+1.68%)
Oct 01, 2019 80.07 80.42 74.30 74.51 907,594 -5.91(-7.35%)
Sep 30, 2019 81.10 81.72 78.02 80.42 828,572 -0.68(-0.84%)
Sep 27, 2019 80.13 82.10 79.50 81.10 603,300 +1.04(+1.30%)
Sep 26, 2019 83.63 84.61 79.97 80.06 738,436 -3.63(-4.34%)
Sep 25, 2019 83.04 84.52 81.80 83.69 340,758 +0.21(+0.25%)
Sep 24, 2019 85.18 85.51 83.02 83.48 634,632 -1.26(-1.49%)
Sep 23, 2019 86.69 87.10 84.50 84.74 591,390 -1.76(-2.03%)
Sep 20, 2019 84.90 87.19 84.77 86.50 1,279,700 +1.90(+2.25%)
Sep 19, 2019 85.84 86.38 84.30 84.60 659,722 -0.89(-1.04%)
Sep 18, 2019 87.95 87.97 84.54 85.49 746,135 -2.33(-2.65%)
Sep 17, 2019 85.03 88.00 84.99 87.82 958,210 +3.05(+3.60%)
Sep 16, 2019 83.47 86.54 83.30 84.77 554,019 +1.08(+1.29%)
Sep 13, 2019 83.14 85.69 83.04 83.69 862,200 +0.52(+0.63%)
Sep 12, 2019 86.66 86.98 83.08 83.17 613,878 -3.00(-3.48%)
Sep 11, 2019 84.70 86.98 84.35 86.17 642,073 +1.90(+2.25%)
Sep 10, 2019 82.22 84.48 81.58 84.27 754,404 +1.58(+1.91%)
Sep 09, 2019 79.41 83.13 78.52 82.69 780,200 +2.87(+3.60%)
Sep 06, 2019 83.14 83.44 79.74 79.82 648,400 -3.32(-3.99%)
Sep 05, 2019 82.97 83.73 81.67 83.14 470,726 +0.81(+0.98%)
Sep 04, 2019 82.26 83.46 80.69 82.33 746,140 +0.57(+0.70%)
Sep 03, 2019 82.50 84.95 80.17 81.76 1,026,032 +1.07(+1.33%)
Aug 30, 2019 82.61 83.09 80.41 80.69 422,700 -1.70(-2.06%)
Aug 29, 2019 83.00 83.43 80.11 82.39 593,201 +0.07(+0.09%)
Aug 28, 2019 81.99 82.83 81.28 82.32 362,635 +0.11(+0.13%)
Aug 27, 2019 82.96 83.95 81.50 82.21 1,558,886 -0.03(-0.04%)
Aug 26, 2019 83.56 83.92 81.58 82.24 700,122 +0.35(+0.43%)
Aug 23, 2019 81.72 83.98 81.30 81.89 796,200 -0.27(-0.33%)
Aug 22, 2019 83.99 84.25 81.03 82.16 706,155 -1.21(-1.45%)
Aug 21, 2019 83.43 84.23 81.97 83.37 552,138 +1.23(+1.50%)
Aug 20, 2019 81.94 84.30 81.51 82.14 619,019 -0.06(-0.07%)
Aug 19, 2019 81.98 82.50 80.46 82.20 771,566 +1.51(+1.87%)
Aug 16, 2019 78.77 81.01 78.77 80.69 504,200 +2.32(+2.96%)
Aug 15, 2019 79.08 79.73 77.68 78.37 394,433 -0.68(-0.86%)
Aug 14, 2019 78.94 80.40 78.73 79.05 965,273 -0.95(-1.19%)
Aug 13, 2019 79.10 81.48 78.60 80.00 849,514 +1.12(+1.42%)
Aug 12, 2019 80.00 81.14 78.59 78.88 644,427 -1.90(-2.35%)
Aug 09, 2019 82.83 84.48 79.49 80.78 779,000 -2.19(-2.64%)
Aug 08, 2019 80.79 83.34 80.79 82.97 1,088,888 +2.47(+3.07%)
Aug 07, 2019 75.32 81.69 72.67 80.50 1,452,038 +6.12(+8.23%)
Aug 06, 2019 70.00 75.89 69.11 74.38 954,968 +2.97(+4.16%)
Aug 05, 2019 72.75 73.50 70.90 71.41 956,248 -2.57(-3.47%)
Aug 02, 2019 74.95 75.19 72.52 73.98 547,900 -1.38(-1.83%)
Aug 01, 2019 77.45 77.81 74.31 75.36 581,885 -2.23(-2.87%)
Jul 31, 2019 77.43 79.09 77.43 77.59 707,827 -0.39(-0.50%)
Jul 30, 2019 75.91 78.02 75.61 77.98 479,902 +2.35(+3.11%)
Jul 29, 2019 76.50 77.04 75.22 75.63 518,045 -0.73(-0.96%)
Jul 26, 2019 74.46 76.50 73.88 76.36 346,700 +2.22(+2.99%)
Jul 25, 2019 76.08 76.32 73.42 74.14 708,562 -2.34(-3.06%)
Jul 24, 2019 76.90 77.19 75.00 76.48 695,731 -0.42(-0.55%)
Jul 23, 2019 76.58 77.94 75.70 76.90 656,923 +0.51(+0.67%)
Jul 22, 2019 75.82 76.87 75.12 76.39 939,614 +1.02(+1.35%)
Jul 19, 2019 75.95 75.95 74.75 75.37 1,334,900 -0.52(-0.69%)
Jul 18, 2019 72.90 76.31 72.73 75.89 826,782 +3.21(+4.42%)
Jul 17, 2019 74.24 74.95 72.02 72.68 966,311 -1.56(-2.10%)
Jul 16, 2019 72.79 74.45 71.90 74.24 507,787 +1.45(+1.99%)
Jul 15, 2019 71.53 73.59 71.15 72.79 592,499 +1.25(+1.75%)
Jul 12, 2019 73.10 73.21 71.11 71.54 774,600 -1.87(-2.55%)
Jul 11, 2019 74.55 74.85 72.55 73.41 653,367 -0.70(-0.94%)
Jul 10, 2019 73.47 74.39 72.51 74.11 733,915 +0.87(+1.19%)
Jul 09, 2019 70.46 73.98 69.79 73.24 668,338 +2.34(+3.30%)
Jul 08, 2019 71.72 71.88 69.52 70.90 537,679 -1.29(-1.79%)
Jul 05, 2019 72.31 72.86 71.23 72.19 623,500 -0.45(-0.62%)
Jul 03, 2019 72.96 73.75 71.37 72.64 340,500 -0.33(-0.45%)
Jul 02, 2019 71.86 73.80 71.42 72.97 398,316 -1.38(-1.86%)
Jul 01, 2019 73.69 74.50 70.97 74.35 646,560 +1.79(+2.47%)
Jun 28, 2019 71.43 72.64 70.87 72.56 1,112,900 +1.48(+2.08%)
Jun 27, 2019 69.97 72.39 69.74 71.08 787,248 +1.59(+2.29%)
Jun 26, 2019 71.40 72.10 69.34 69.49 548,094 -1.65(-2.32%)
Jun 25, 2019 72.00 72.98 70.62 71.14 331,878 -0.66(-0.92%)
Jun 24, 2019 74.07 74.07 71.41 71.80 479,817 -2.57(-3.46%)
Jun 21, 2019 73.48 74.85 72.24 74.37 688,700 +0.93(+1.27%)
Jun 20, 2019 73.28 74.27 72.57 73.44 388,194 +1.47(+2.04%)
Jun 19, 2019 73.07 73.99 71.58 71.97 809,342 -1.05(-1.44%)
Jun 18, 2019 72.54 74.34 71.94 73.02 870,328 +1.52(+2.13%)
Jun 17, 2019 70.31 72.25 69.84 71.50 720,790 +1.47(+2.10%)
Jun 14, 2019 71.57 71.57 69.77 70.03 413,400 -1.21(-1.70%)
Jun 13, 2019 70.36 71.75 69.35 71.24 471,785 +1.24(+1.77%)
Jun 12, 2019 69.43 70.17 68.06 70.00 362,004 +0.08(+0.11%)
Jun 11, 2019 71.78 72.05 68.97 69.92 612,485 -0.80(-1.13%)
Jun 10, 2019 71.03 72.78 70.71 70.72 709,129 +0.32(+0.45%)
Jun 07, 2019 71.18 71.57 69.91 70.40 915,800 -0.40(-0.56%)
Jun 06, 2019 69.88 71.65 69.43 70.80 585,061 +0.25(+0.35%)
Jun 05, 2019 69.25 71.08 68.00 70.55 1,095,645 +1.75(+2.54%)
Jun 04, 2019 67.58 68.83 65.95 68.80 781,691 +1.93(+2.89%)
Jun 03, 2019 67.68 68.81 66.17 66.87 1,289,928 -0.65(-0.96%)
May 31, 2019 68.04 68.91 67.09 67.52 612,500 -1.19(-1.73%)
May 30, 2019 68.07 69.21 67.61 68.71 572,016 +1.08(+1.60%)
May 29, 2019 67.11 68.70 66.79 67.63 738,643 -0.50(-0.73%)
May 28, 2019 69.01 69.82 67.88 68.13 1,097,261 -0.80(-1.16%)
May 24, 2019 68.09 69.63 68.05 68.93 1,247,500 +1.02(+1.50%)
May 23, 2019 66.75 68.12 65.89 67.91 722,783 +0.10(+0.15%)
May 22, 2019 67.58 68.72 66.12 67.81 501,392 -0.06(-0.09%)
May 21, 2019 66.64 68.21 66.08 67.87 1,232,030 +2.01(+3.05%)
May 20, 2019 67.25 67.72 65.81 65.86 1,144,338 -1.68(-2.49%)
May 17, 2019 67.91 69.25 67.33 67.54 815,400 -1.19(-1.73%)
May 16, 2019 68.21 70.42 67.52 68.73 894,787 +0.66(+0.97%)
May 15, 2019 67.01 70.63 66.01 68.07 927,102 +0.47(+0.70%)
May 14, 2019 69.12 69.46 67.25 67.60 1,510,987 -1.17(-1.70%)
May 13, 2019 69.39 70.46 67.60 68.77 1,439,611 -2.69(-3.76%)
May 10, 2019 71.57 74.18 70.71 71.46 1,434,600 -0.68(-0.94%)
May 09, 2019 69.40 72.49 67.73 72.14 2,042,284 +1.99(+2.84%)
May 08, 2019 70.57 71.08 69.82 70.15 1,532,600 -0.67(-0.95%)
May 07, 2019 73.44 73.98 70.37 70.82 2,810,451 -3.26(-4.40%)
May 06, 2019 75.05 76.00 72.35 74.08 3,708,799 -3.21(-4.15%)
May 03, 2019 79.80 79.96 76.86 77.29 4,643,800 -5.25(-6.36%)
May 02, 2019 84.25 86.48 82.47 82.54 935,393 -0.49(-0.59%)
May 01, 2019 91.89 92.85 82.50 83.03 1,660,539 -6.42(-7.18%)
Apr 30, 2019 88.50 89.67 86.46 89.45 812,700 +0.92(+1.04%)
Apr 29, 2019 86.98 90.15 86.64 88.53 527,217 +1.47(+1.69%)
Apr 26, 2019 87.95 88.45 84.95 87.06 845,600 -0.82(-0.93%)
Apr 25, 2019 84.90 88.01 83.50 87.88 650,464 +2.51(+2.94%)
Apr 24, 2019 87.33 87.33 84.67 85.37 346,836 -2.04(-2.33%)
Apr 23, 2019 83.24 88.27 82.89 87.41 609,798 +4.25(+5.11%)
Apr 22, 2019 81.45 83.83 80.49 83.16 712,807 +1.09(+1.33%)
Apr 18, 2019 85.06 86.23 79.79 82.07 1,376,400 -2.82(-3.32%)
Apr 17, 2019 89.08 89.74 83.58 84.89 867,241 -3.67(-4.14%)
Apr 16, 2019 88.96 90.74 88.43 88.56 450,172 +0.03(+0.03%)
Apr 15, 2019 91.23 92.90 87.39 88.53 720,635 -1.28(-1.43%)
Apr 12, 2019 89.36 90.25 88.12 89.81 787,200 +1.71(+1.94%)
Apr 11, 2019 91.25 91.92 87.02 88.10 854,440 -2.79(-3.07%)
Apr 10, 2019 89.81 92.47 89.59 90.89 650,539 +1.98(+2.23%)
Apr 09, 2019 90.99 91.60 88.60 88.91 900,740 -1.26(-1.40%)
Apr 08, 2019 93.00 93.89 88.59 90.17 1,025,209 -2.62(-2.82%)
Apr 05, 2019 91.67 93.00 91.27 92.79 752,200 +1.34(+1.47%)
Apr 04, 2019 92.13 93.00 90.67 91.45 417,745 -0.61(-0.66%)
Apr 03, 2019 93.31 93.41 91.41 92.06 732,709 -0.51(-0.55%)
Apr 02, 2019 92.00 93.31 91.35 92.57 415,153 +0.74(+0.81%)
Apr 01, 2019 94.36 96.08 91.29 91.83 699,417 -1.62(-1.73%)
Mar 29, 2019 90.19 93.95 90.19 93.45 1,275,000 +2.84(+3.13%)
Mar 28, 2019 86.53 91.08 86.33 90.61 717,710 +4.26(+4.93%)
Mar 27, 2019 87.46 88.20 84.67 86.35 625,388 -0.79(-0.91%)
Mar 26, 2019 84.98 87.41 84.28 87.14 528,344 +2.97(+3.53%)
Mar 25, 2019 84.27 85.92 82.52 84.17 506,354 -0.35(-0.41%)
Mar 22, 2019 90.07 90.45 84.29 84.52 764,400 -6.22(-6.85%)
Mar 21, 2019 88.13 91.33 87.91 90.74 511,218 +2.06(+2.32%)
Mar 20, 2019 88.62 90.00 86.69 88.68 520,085 +0.05(+0.06%)
Mar 19, 2019 90.40 90.92 87.99 88.63 428,421 -1.61(-1.78%)
Mar 18, 2019 91.68 92.43 88.75 90.24 622,206 -1.19(-1.30%)
Mar 15, 2019 88.41 91.66 88.03 91.43 1,096,500 +3.09(+3.50%)
Mar 14, 2019 91.41 92.73 88.23 88.34 457,323 -3.42(-3.73%)
Mar 13, 2019 88.20 92.05 87.97 91.76 625,642 +3.79(+4.31%)
Mar 12, 2019 88.05 89.60 86.59 87.97 601,753 +0.12(+0.14%)
Mar 11, 2019 83.50 88.18 83.46 87.85 703,320 +4.58(+5.50%)
Mar 08, 2019 82.77 83.74 81.30 83.27 553,900 -0.10(-0.12%)
Mar 07, 2019 85.15 85.44 82.85 83.37 589,402 -1.38(-1.63%)
Mar 06, 2019 85.46 87.12 83.03 84.75 2,301,007 -3.56(-4.03%)
Mar 05, 2019 88.16 90.33 87.35 88.31 849,885 +3.31(+3.89%)
Mar 04, 2019 86.05 86.40 82.66 85.00 717,821 -0.37(-0.43%)
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.