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, 2011 11.40 11.51 10.92 10.98 257,370 -0.38(-3.35%)
Feb 25, 2011 11.09 11.45 10.98 11.36 258,944 +0.26(+2.34%)
Feb 24, 2011 11.36 11.65 10.96 11.10 325,964 -0.26(-2.29%)
Feb 23, 2011 11.67 12.34 11.33 11.36 493,798 +0.19(+1.70%)
Feb 22, 2011 11.13 11.58 10.93 11.17 601,374 -0.20(-1.76%)
Feb 18, 2011 10.67 11.92 10.67 11.37 1,562,855 +1.50(+15.20%)
Feb 17, 2011 10.03 10.21 9.749 9.870 231,411 -0.21(-2.08%)
Feb 16, 2011 10.05 10.11 9.885 10.08 139,297 +0.07(+0.70%)
Feb 15, 2011 10.05 10.15 9.960 10.01 125,881 -0.10(-0.99%)
Feb 14, 2011 9.940 10.17 9.870 10.11 125,478 +0.11(+1.10%)
Feb 11, 2011 9.730 10.06 9.680 10.00 177,642 +0.24(+2.46%)
Feb 10, 2011 9.840 9.900 9.650 9.760 148,316 -0.16(-1.61%)
Feb 09, 2011 9.820 9.940 9.720 9.920 130,956 +0.05(+0.51%)
Feb 08, 2011 10.00 10.01 9.756 9.870 128,199 -0.13(-1.30%)
Feb 07, 2011 10.10 10.26 9.970 10.00 97,173 -0.04(-0.40%)
Feb 04, 2011 9.960 10.07 9.880 10.04 228,109 +0.08(+0.80%)
Feb 03, 2011 10.28 10.36 9.960 9.960 256,250 -0.36(-3.49%)
Feb 02, 2011 10.23 10.48 10.20 10.32 160,035 +0.06(+0.58%)
Feb 01, 2011 10.34 10.47 10.20 10.26 234,700 -0.06(-0.63%)
Jan 31, 2011 10.34 10.47 10.15 10.32 220,019 +0.04(+0.34%)
Jan 28, 2011 10.59 10.62 10.29 10.29 356,303 -0.33(-3.11%)
Jan 27, 2011 10.92 10.92 10.59 10.62 322,849 -0.33(-3.01%)
Jan 26, 2011 10.98 11.11 10.90 10.95 385,566 -0.02(-0.14%)
Jan 25, 2011 10.55 11.16 10.55 10.96 363,257 +0.38(+3.64%)
Jan 24, 2011 10.57 10.64 10.44 10.58 170,806 -0.02(-0.19%)
Jan 21, 2011 10.36 10.62 10.33 10.60 330,361 +0.26(+2.51%)
Jan 20, 2011 10.25 10.43 10.19 10.34 233,323 +0.03(+0.29%)
Jan 19, 2011 10.69 10.73 10.31 10.31 269,137 -0.36(-3.40%)
Jan 18, 2011 10.69 10.81 10.55 10.67 226,575 +0.05(+0.49%)
Jan 14, 2011 10.38 10.62 10.25 10.62 290,192 +0.29(+2.81%)
Jan 13, 2011 10.34 10.42 10.25 10.33 147,936 +0.00(+0.00%)
Jan 12, 2011 10.18 10.33 10.04 10.33 195,644 +0.22(+2.18%)
Jan 11, 2011 10.04 10.26 9.940 10.11 218,610 +0.09(+0.90%)
Jan 10, 2011 10.01 10.07 9.860 10.02 364,794 -0.04(-0.40%)
Jan 07, 2011 10.29 10.37 10.04 10.06 351,134 -0.22(-2.14%)
Jan 06, 2011 10.50 10.57 10.24 10.28 505,883 -0.17(-1.63%)
Jan 05, 2011 10.15 10.49 10.03 10.45 252,348 +0.29(+2.85%)
Jan 04, 2011 10.36 10.39 10.06 10.16 242,007 +0.15(+1.50%)
Jan 03, 2011 9.910 10.16 9.820 10.01 233,090 +0.15(+1.52%)
Dec 31, 2010 9.830 9.940 9.700 9.860 388,923 -0.02(-0.20%)
Dec 30, 2010 9.870 9.920 9.750 9.880 215,344 +0.02(+0.20%)
Dec 29, 2010 9.860 9.980 9.840 9.860 150,976 +0.00(+0.00%)
Dec 28, 2010 10.06 10.07 9.810 9.860 221,521 -0.21(-2.09%)
Dec 27, 2010 9.790 10.07 9.550 10.07 342,355 +0.28(+2.86%)
Dec 23, 2010 9.680 9.860 9.580 9.790 417,040 +0.10(+1.03%)
Dec 22, 2010 10.00 10.17 9.690 9.690 391,046 -0.26(-2.61%)
Dec 21, 2010 9.930 10.02 9.910 9.950 379,378 +0.02(+0.20%)
Dec 20, 2010 10.23 10.29 9.920 9.930 327,865 -0.21(-2.07%)
Dec 17, 2010 9.990 10.53 9.980 10.14 483,630 +0.16(+1.60%)
Dec 16, 2010 9.840 10.13 9.730 9.980 750,593 +0.17(+1.73%)
Dec 15, 2010 9.700 9.940 9.650 9.810 331,356 +0.16(+1.66%)
Dec 14, 2010 9.550 9.700 9.540 9.650 219,078 +0.15(+1.58%)
Dec 13, 2010 9.500 9.700 9.400 9.500 275,045 +0.03(+0.32%)
Dec 10, 2010 8.980 9.490 8.790 9.470 467,099 +0.51(+5.69%)
Dec 09, 2010 9.200 9.330 8.950 8.960 485,622 -0.18(-1.97%)
Dec 08, 2010 9.630 9.720 9.110 9.140 577,923 -0.47(-4.89%)
Dec 07, 2010 9.570 9.800 9.550 9.610 237,215 +0.17(+1.80%)
Dec 06, 2010 9.250 9.520 9.210 9.440 406,393 +0.20(+2.16%)
Dec 03, 2010 9.370 9.490 9.210 9.240 470,955 -0.21(-2.22%)
Dec 02, 2010 9.680 9.680 9.370 9.450 447,742 +0.06(+0.64%)
Dec 01, 2010 9.240 9.490 9.210 9.390 333,081 +0.24(+2.62%)
Nov 30, 2010 9.290 9.410 9.100 9.150 380,380 -0.20(-2.14%)
Nov 29, 2010 9.750 9.750 9.250 9.350 462,809 -0.42(-4.30%)
Nov 26, 2010 9.760 9.829 9.639 9.770 97,588 +0.00(+0.00%)
Nov 24, 2010 10.04 9.770 9.770 9.770 251,007 -0.18(-1.81%)
Nov 23, 2010 9.440 9.960 9.345 9.950 408,011 +0.49(+5.18%)
Nov 22, 2010 9.900 10.06 9.402 9.460 542,935 -0.42(-4.25%)
Nov 19, 2010 10.14 10.42 9.860 9.880 555,865 -0.29(-2.85%)
Nov 18, 2010 10.94 10.99 9.730 10.17 1,302,398 -0.77(-7.04%)
Nov 17, 2010 11.33 11.49 10.90 10.94 361,403 -0.61(-5.28%)
Nov 16, 2010 11.80 11.83 11.33 11.55 296,183 -0.30(-2.53%)
Nov 15, 2010 12.15 12.19 11.80 11.85 353,968 -0.29(-2.39%)
Nov 12, 2010 12.19 12.27 12.10 12.14 128,624 -0.12(-0.98%)
Nov 11, 2010 12.24 12.37 12.21 12.26 105,138 -0.13(-1.05%)
Nov 10, 2010 12.37 12.48 12.15 12.39 149,636 +0.10(+0.81%)
Nov 09, 2010 12.60 12.73 12.27 12.29 174,399 -0.26(-2.07%)
Nov 08, 2010 12.78 12.85 12.41 12.55 186,552 -0.35(-2.71%)
Nov 05, 2010 13.53 13.64 12.64 12.90 270,423 -0.30(-2.27%)
Nov 04, 2010 12.80 13.50 12.80 13.20 386,548 +0.60(+4.76%)
Nov 03, 2010 12.60 12.66 12.41 12.60 216,908 +0.03(+0.24%)
Nov 02, 2010 12.68 12.79 12.50 12.57 354,440 -0.02(-0.16%)
Nov 01, 2010 13.16 13.37 12.59 12.59 183,349 -0.55(-4.19%)
Oct 29, 2010 13.25 13.41 13.08 13.14 103,924 -0.15(-1.13%)
Oct 28, 2010 13.63 13.63 13.25 13.29 92,101 -0.23(-1.70%)
Oct 27, 2010 13.68 13.76 13.27 13.52 154,186 -0.16(-1.17%)
Oct 25, 2010 13.89 13.98 13.62 13.68 75,271 -0.12(-0.87%)
Oct 22, 2010 13.40 13.89 13.18 13.80 158,105 +0.42(+3.14%)
Oct 21, 2010 13.75 13.85 13.23 13.38 100,084 -0.29(-2.12%)
Oct 20, 2010 13.61 13.81 13.45 13.67 71,645 +0.16(+1.18%)
Oct 19, 2010 13.48 13.77 13.28 13.51 174,092 -0.16(-1.17%)
Oct 18, 2010 13.68 13.85 13.55 13.67 190,022 -0.01(-0.07%)
Oct 15, 2010 13.56 13.81 13.41 13.68 301,400 +0.29(+2.17%)
Oct 14, 2010 13.02 13.41 13.02 13.39 171,994 +0.41(+3.16%)
Oct 13, 2010 12.64 13.04 12.58 12.98 201,729 +0.35(+2.77%)
Oct 12, 2010 12.74 12.84 12.51 12.63 262,894 -0.18(-1.41%)
Oct 11, 2010 12.69 12.90 12.65 12.81 161,334 +0.08(+0.63%)
Oct 08, 2010 12.38 12.81 12.38 12.73 228,906 +0.39(+3.16%)
Oct 07, 2010 12.41 12.64 12.29 12.34 170,320 +0.03(+0.24%)
Oct 06, 2010 12.23 12.34 12.17 12.31 164,238 +0.08(+0.65%)
Oct 05, 2010 12.24 12.28 12.15 12.23 361,239 +0.12(+0.99%)
Oct 04, 2010 12.07 12.35 12.07 12.11 217,793 -0.04(-0.33%)
Oct 01, 2010 12.28 12.41 12.08 12.15 581,390 -0.12(-0.98%)
Sep 30, 2010 12.50 12.59 12.24 12.27 486,661 -0.14(-1.13%)
Sep 29, 2010 12.37 12.54 12.35 12.41 398,224 +0.05(+0.40%)
Sep 28, 2010 12.50 12.74 12.33 12.36 471,378 -0.11(-0.88%)
Sep 27, 2010 13.21 13.21 12.46 12.47 637,519 -0.80(-6.03%)
Sep 24, 2010 13.83 13.98 13.15 13.27 592,586 -0.95(-6.68%)
Sep 23, 2010 14.54 14.70 14.21 14.22 121,752 -0.45(-3.07%)
Sep 22, 2010 14.74 14.87 14.52 14.67 86,982 -0.12(-0.81%)
Sep 21, 2010 15.01 15.19 14.79 14.79 117,400 -0.23(-1.53%)
Sep 20, 2010 14.50 15.02 14.40 15.02 174,570 +0.54(+3.73%)
Sep 17, 2010 14.32 14.57 14.02 14.48 211,514 +0.21(+1.47%)
Sep 15, 2010 14.04 14.31 14.01 14.27 288,765 +0.18(+1.28%)
Sep 14, 2010 14.18 14.31 14.05 14.09 165,921 -0.17(-1.19%)
Sep 13, 2010 14.33 14.43 14.09 14.26 169,422 -0.03(-0.21%)
Sep 10, 2010 14.26 14.42 14.10 14.29 259,558 +0.11(+0.78%)
Sep 09, 2010 14.49 14.52 14.07 14.18 104,736 -0.15(-1.05%)
Sep 08, 2010 14.31 14.53 14.19 14.33 60,087 +0.07(+0.49%)
Sep 07, 2010 14.81 14.81 14.23 14.26 110,107 -0.55(-3.71%)
Sep 03, 2010 14.98 14.98 14.65 14.81 110,418 +0.00(+0.00%)
Sep 02, 2010 14.42 14.86 14.18 14.81 115,298 +0.30(+2.07%)
Sep 01, 2010 13.90 14.55 13.86 14.51 171,444 +0.84(+6.14%)
Aug 31, 2010 14.14 14.36 13.65 13.67 139,762 -0.47(-3.32%)
Aug 30, 2010 14.72 14.86 14.14 14.14 136,245 -0.57(-3.87%)
Aug 27, 2010 14.11 14.75 13.90 14.71 208,749 +0.77(+5.52%)
Aug 26, 2010 14.23 14.23 13.91 13.94 120,874 -0.22(-1.55%)
Aug 25, 2010 13.51 14.18 13.51 14.16 166,663 +0.57(+4.19%)
Aug 24, 2010 13.63 13.82 13.57 13.59 145,326 -0.16(-1.16%)
Aug 23, 2010 13.84 14.05 13.67 13.75 162,204 +0.02(+0.15%)
Aug 20, 2010 13.59 13.76 13.53 13.73 139,930 +0.05(+0.37%)
Aug 19, 2010 14.03 14.12 13.66 13.68 258,975 -0.34(-2.43%)
Aug 18, 2010 14.13 14.29 13.91 14.02 89,236 -0.07(-0.50%)
Aug 17, 2010 14.16 14.19 13.91 14.09 160,529 +0.12(+0.86%)
Aug 16, 2010 13.67 14.19 13.58 13.97 245,204 +0.20(+1.45%)
Aug 13, 2010 13.90 14.03 13.69 13.77 300,563 -0.19(-1.36%)
Aug 12, 2010 13.93 14.14 13.75 13.96 178,021 -0.10(-0.71%)
Aug 11, 2010 14.50 14.51 14.03 14.06 287,652 -0.58(-3.96%)
Aug 10, 2010 14.81 14.98 14.64 14.64 143,723 -0.35(-2.33%)
Aug 09, 2010 15.04 15.09 14.95 14.99 187,251 +0.08(+0.54%)
Aug 06, 2010 14.81 15.10 14.71 14.91 901,923 -0.04(-0.27%)
Aug 05, 2010 14.98 15.20 14.91 14.95 341,098 -0.10(-0.66%)
Aug 04, 2010 15.25 15.56 15.01 15.05 138,933 -0.14(-0.92%)
Aug 03, 2010 15.35 15.62 15.07 15.19 141,953 -0.26(-1.68%)
Aug 02, 2010 15.59 15.74 15.38 15.45 173,249 +0.10(+0.65%)
Jul 30, 2010 15.00 15.64 15.00 15.35 93,121 +0.16(+1.05%)
Jul 29, 2010 15.34 15.55 15.11 15.19 148,027 -0.04(-0.26%)
Jul 28, 2010 15.65 15.78 15.18 15.23 95,921 -0.47(-2.99%)
Jul 27, 2010 15.95 16.02 15.65 15.70 125,220 -0.11(-0.70%)
Jul 26, 2010 15.37 16.13 15.28 15.81 184,721 +0.47(+3.06%)
Jul 23, 2010 15.34 15.59 14.93 15.34 181,546 -0.01(-0.07%)
Jul 22, 2010 15.16 15.48 14.99 15.35 147,135 +0.39(+2.61%)
Jul 21, 2010 15.26 15.27 14.86 14.96 104,217 -0.24(-1.58%)
Jul 20, 2010 14.77 15.24 14.77 15.20 119,185 +0.25(+1.67%)
Jul 19, 2010 14.99 15.11 14.80 14.95 101,325 -0.05(-0.33%)
Jul 16, 2010 15.63 15.68 14.92 15.00 230,023 -0.77(-4.88%)
Jul 15, 2010 16.01 16.05 15.64 15.77 65,077 -0.27(-1.68%)
Jul 14, 2010 15.99 16.16 15.50 16.04 74,830 -0.05(-0.31%)
Jul 13, 2010 15.73 16.14 15.56 16.09 133,843 +0.51(+3.27%)
Jul 12, 2010 15.98 16.36 15.57 15.58 109,536 -0.38(-2.38%)
Jul 09, 2010 15.67 15.98 15.54 15.96 91,000 +0.31(+1.98%)
Jul 08, 2010 15.57 15.89 15.33 15.65 126,048 +0.23(+1.49%)
Jul 07, 2010 15.15 15.44 14.97 15.42 142,060 +0.36(+2.39%)
Jul 06, 2010 15.35 15.60 15.00 15.06 264,501 -0.11(-0.73%)
Jul 02, 2010 15.17 15.33 15.12 15.17 105,519 +0.13(+0.86%)
Jul 01, 2010 15.03 15.10 14.76 15.04 236,568 +0.02(+0.13%)
Jun 30, 2010 15.18 15.35 15.01 15.02 207,686 -0.23(-1.51%)
Jun 29, 2010 15.50 15.75 15.13 15.25 386,528 -0.35(-2.24%)
Jun 25, 2010 15.53 15.67 15.35 15.60 414,898 +0.15(+0.97%)
Jun 24, 2010 15.31 15.61 15.18 15.45 165,029 +0.11(+0.72%)
Jun 23, 2010 15.25 15.52 15.17 15.34 133,020 +0.09(+0.59%)
Jun 22, 2010 15.23 15.58 15.21 15.25 362,410 +0.13(+0.86%)
Jun 21, 2010 15.14 15.50 15.00 15.12 283,942 +0.20(+1.34%)
Jun 18, 2010 15.61 15.71 14.91 14.92 453,700 -0.69(-4.42%)
Jun 17, 2010 15.74 15.88 15.52 15.61 187,200 -0.08(-0.51%)
Jun 16, 2010 15.85 15.97 15.65 15.69 170,812 -0.29(-1.81%)
Jun 15, 2010 15.89 16.07 15.74 15.98 326,927 +0.20(+1.27%)
Jun 14, 2010 16.14 16.33 15.72 15.78 125,480 -0.21(-1.31%)
Jun 11, 2010 15.43 15.99 15.30 15.99 230,439 +0.42(+2.70%)
Jun 10, 2010 15.47 15.61 15.14 15.57 175,620 +0.34(+2.23%)
Jun 09, 2010 15.36 15.38 15.08 15.23 276,754 -0.04(-0.26%)
Jun 08, 2010 15.75 15.80 15.18 15.27 492,752 -0.48(-3.05%)
Jun 07, 2010 16.04 16.05 15.59 15.75 237,360 -0.25(-1.56%)
Jun 04, 2010 15.74 16.02 15.62 16.00 402,472 -0.09(-0.56%)
Jun 03, 2010 15.75 16.15 15.73 16.09 175,374 +0.27(+1.71%)
Jun 02, 2010 15.40 15.82 15.40 15.82 241,110 +0.42(+2.73%)
Jun 01, 2010 15.61 15.68 15.29 15.40 296,107 -0.40(-2.53%)
May 28, 2010 15.67 16.05 15.51 15.80 206,946 +0.13(+0.83%)
May 27, 2010 15.43 15.68 15.18 15.67 273,470 +0.52(+3.43%)
May 26, 2010 15.40 15.76 15.07 15.15 330,747 -0.20(-1.30%)
May 25, 2010 15.19 15.46 14.88 15.35 282,070 -0.09(-0.58%)
May 24, 2010 15.49 15.88 15.27 15.44 128,763 -0.11(-0.71%)
May 21, 2010 15.63 15.85 15.30 15.55 278,066 -0.35(-2.20%)
May 20, 2010 15.82 16.35 15.69 15.90 327,658 -0.47(-2.87%)
May 19, 2010 16.33 16.59 16.17 16.37 125,064 +0.02(+0.12%)
May 18, 2010 16.60 16.70 16.35 16.35 88,044 -0.10(-0.61%)
May 17, 2010 16.51 16.61 16.23 16.45 152,191 +0.09(+0.55%)
May 14, 2010 16.66 16.77 16.08 16.36 189,389 -0.47(-2.79%)
May 13, 2010 16.88 17.07 16.80 16.83 116,802 -0.20(-1.17%)
May 12, 2010 16.67 17.05 16.62 17.03 139,490 +0.32(+1.92%)
May 11, 2010 16.95 16.99 16.11 16.71 142,268 +0.03(+0.18%)
May 10, 2010 16.75 16.99 16.48 16.68 291,767 +0.68(+4.25%)
May 07, 2010 16.29 16.96 15.85 16.00 421,860 -0.24(-1.48%)
May 06, 2010 16.85 17.01 15.20 16.24 487,340 -0.66(-3.91%)
May 05, 2010 17.01 17.13 16.88 16.90 307,138 -0.33(-1.92%)
May 04, 2010 17.03 17.36 16.90 17.23 353,288 +0.14(+0.82%)
May 03, 2010 17.09 17.16 16.97 17.09 204,574 +0.13(+0.77%)
Apr 30, 2010 17.56 17.56 16.96 16.96 245,080 -0.62(-3.53%)
Apr 29, 2010 17.11 17.59 17.00 17.58 307,444 +0.51(+2.99%)
Apr 28, 2010 17.05 17.10 16.91 17.07 187,912 +0.06(+0.35%)
Apr 27, 2010 16.89 17.15 16.80 17.01 179,313 +0.08(+0.47%)
Apr 26, 2010 16.82 17.05 16.80 16.93 144,051 +0.01(+0.06%)
Apr 23, 2010 16.88 17.05 16.80 16.92 101,266 +0.01(+0.06%)
Apr 22, 2010 16.91 17.03 16.80 16.91 107,699 -0.09(-0.53%)
Apr 21, 2010 17.10 17.10 16.92 17.00 129,361 -0.07(-0.41%)
Apr 20, 2010 17.04 17.07 16.91 17.07 84,515 +0.08(+0.47%)
Apr 19, 2010 16.96 17.10 16.85 16.99 141,944 -0.05(-0.29%)
Apr 16, 2010 17.05 17.10 16.83 17.04 153,250 -0.01(-0.06%)
Apr 15, 2010 16.89 17.05 16.87 17.05 178,539 +0.09(+0.53%)
Apr 14, 2010 17.05 17.05 16.87 16.96 213,187 +0.05(+0.30%)
Apr 13, 2010 17.00 17.10 16.83 16.91 171,313 -0.05(-0.29%)
Apr 12, 2010 17.18 17.18 16.89 16.96 116,641 -0.21(-1.22%)
Apr 09, 2010 17.16 17.20 16.82 17.17 169,205 +0.06(+0.35%)
Apr 08, 2010 16.90 17.22 16.83 17.11 150,925 +0.13(+0.77%)
Apr 07, 2010 17.09 17.12 16.93 16.98 185,137 -0.02(-0.12%)
Apr 06, 2010 17.01 17.08 16.93 17.00 83,600 -0.06(-0.35%)
Apr 05, 2010 17.12 17.20 16.95 17.06 146,884 +0.05(+0.29%)
Apr 01, 2010 17.17 17.01 17.01 17.01 154,600 -0.01(-0.06%)
Mar 31, 2010 17.09 17.37 17.00 17.02 199,736 -0.06(-0.35%)
Mar 30, 2010 17.24 17.36 17.01 17.08 172,659 -0.09(-0.52%)
Mar 29, 2010 17.50 17.51 17.03 17.17 195,321 -0.24(-1.38%)
Mar 26, 2010 17.95 18.11 17.20 17.41 180,572 -0.52(-2.90%)
Mar 25, 2010 18.24 18.45 17.89 17.93 135,950 -0.14(-0.77%)
Mar 24, 2010 18.78 18.85 18.01 18.07 205,971 -0.63(-3.37%)
Mar 23, 2010 18.05 18.72 17.80 18.70 219,342 +0.71(+3.95%)
Mar 22, 2010 17.66 18.14 17.50 17.99 158,269 +0.31(+1.75%)
Mar 19, 2010 17.89 17.93 17.58 17.68 144,471 -0.11(-0.62%)
Mar 18, 2010 17.90 17.93 17.60 17.79 104,018 -0.13(-0.73%)
Mar 17, 2010 18.17 18.20 17.91 17.92 129,512 -0.24(-1.32%)
Mar 16, 2010 18.26 18.37 18.06 18.16 181,823 +0.01(+0.06%)
Mar 15, 2010 18.17 18.37 18.11 18.15 74,432 -0.13(-0.71%)
Mar 12, 2010 18.69 18.69 18.16 18.28 117,930 -0.42(-2.25%)
Mar 11, 2010 18.18 18.77 18.18 18.70 99,749 +0.38(+2.07%)
Mar 10, 2010 18.22 18.74 18.18 18.32 145,020 +0.16(+0.88%)
Mar 09, 2010 18.06 18.43 18.06 18.16 95,202 -0.01(-0.06%)
Mar 08, 2010 18.27 18.44 18.03 18.17 153,182 -0.07(-0.38%)
Mar 05, 2010 18.05 18.41 17.48 18.24 163,700 +0.23(+1.28%)
Mar 04, 2010 17.95 18.03 17.52 18.01 151,817 +0.12(+0.67%)
Mar 03, 2010 17.81 18.39 17.81 17.89 129,291 +0.16(+0.90%)
Mar 02, 2010 17.56 17.89 17.49 17.73 148,731 +0.25(+1.43%)
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.