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

Medicines Company (NQ: MDCO )

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 (%)
Apr 30, 2015 25.92 26.30 25.44 25.61 964,515 -0.44(-1.69%)
Apr 29, 2015 26.16 26.51 25.81 26.05 563,357 -0.25(-0.95%)
Apr 28, 2015 26.39 27.00 25.40 26.30 1,178,877 -0.04(-0.15%)
Apr 27, 2015 27.52 27.81 26.30 26.34 696,859 -1.07(-3.90%)
Apr 24, 2015 27.25 27.52 27.10 27.41 455,995 +0.09(+0.33%)
Apr 23, 2015 27.83 27.83 27.24 27.32 558,758 -0.52(-1.87%)
Apr 22, 2015 27.69 27.87 27.15 27.84 1,038,533 +0.25(+0.91%)
Apr 21, 2015 27.64 28.03 27.37 27.59 789,276 +0.15(+0.55%)
Apr 20, 2015 29.33 29.33 27.13 27.44 1,902,442 -1.64(-5.64%)
Apr 17, 2015 28.83 29.16 28.31 29.08 848,553 -0.04(-0.14%)
Apr 16, 2015 30.00 30.56 28.33 29.12 2,362,371 +0.15(+0.52%)
Apr 14, 2015 29.41 28.97 28.97 28.97 101,168 -0.33(-1.13%)
Apr 13, 2015 28.51 30.17 28.50 29.30 3,006,702 +0.99(+3.50%)
Apr 10, 2015 26.26 28.80 26.10 28.31 5,323,718 +0.49(+1.76%)
Apr 09, 2015 28.22 28.45 27.54 27.82 1,620,880 -0.37(-1.31%)
Apr 08, 2015 27.60 28.44 27.06 28.19 1,071,339 +0.68(+2.47%)
Apr 07, 2015 27.25 27.63 26.97 27.51 714,108 +0.32(+1.18%)
Apr 06, 2015 27.20 27.76 27.05 27.19 641,093 -0.33(-1.20%)
Apr 02, 2015 28.00 27.52 27.52 27.52 871,400 -0.49(-1.75%)
Apr 01, 2015 28.12 28.12 27.30 28.01 1,598,639 -0.01(-0.04%)
Mar 31, 2015 28.32 28.55 28.01 28.02 515,774 -0.34(-1.20%)
Mar 30, 2015 28.82 28.99 27.77 28.36 873,439 -0.24(-0.84%)
Mar 27, 2015 27.80 28.70 27.80 28.60 824,812 +0.70(+2.51%)
Mar 26, 2015 27.69 28.70 27.54 27.90 1,250,718 -0.33(-1.17%)
Mar 25, 2015 30.21 30.36 28.20 28.23 1,793,414 -1.93(-6.38%)
Mar 24, 2015 30.52 30.91 30.07 30.16 1,275,388 -0.31(-1.03%)
Mar 23, 2015 30.96 31.09 30.44 30.47 693,364 -0.54(-1.74%)
Mar 20, 2015 31.57 32.44 30.66 31.01 1,272,708 -0.28(-0.89%)
Mar 19, 2015 30.98 31.85 30.39 31.29 1,345,065 +0.24(+0.77%)
Mar 18, 2015 29.51 31.54 29.28 31.05 2,540,972 +1.67(+5.68%)
Mar 17, 2015 29.23 29.75 29.18 29.38 959,872 +0.02(+0.07%)
Mar 16, 2015 28.75 29.41 28.71 29.36 1,060,724 +0.80(+2.80%)
Mar 13, 2015 27.96 28.81 27.75 28.56 893,821 +0.41(+1.46%)
Mar 12, 2015 28.03 28.54 27.74 28.15 694,466 +0.22(+0.79%)
Mar 11, 2015 27.31 27.98 26.87 27.93 1,109,350 +0.58(+2.12%)
Mar 10, 2015 26.93 27.94 26.62 27.35 1,790,468 +0.19(+0.70%)
Mar 09, 2015 28.25 28.25 25.94 27.16 5,836,012 -1.62(-5.63%)
Mar 06, 2015 29.51 29.63 28.70 28.78 920,533 -0.86(-2.90%)
Mar 05, 2015 29.95 30.11 29.56 29.64 742,852 -0.32(-1.07%)
Mar 04, 2015 29.60 30.27 29.77 29.96 764,025 +0.19(+0.64%)
Mar 03, 2015 29.05 30.21 29.05 29.77 1,667,234 +0.66(+2.27%)
Mar 02, 2015 28.78 29.24 28.59 29.11 572,693 +0.34(+1.20%)
Feb 27, 2015 29.56 29.81 28.70 28.77 723,209 -0.76(-2.57%)
Feb 26, 2015 28.90 29.78 28.75 29.52 959,325 +0.70(+2.41%)
Feb 25, 2015 28.85 28.95 28.30 28.83 1,002,322 -0.13(-0.45%)
Feb 24, 2015 29.50 29.77 28.55 28.96 858,186 -0.33(-1.13%)
Feb 23, 2015 28.45 29.97 28.21 29.29 1,501,943 +0.83(+2.92%)
Feb 20, 2015 28.40 28.61 27.78 28.46 898,778 +0.01(+0.04%)
Feb 19, 2015 28.38 29.01 28.10 28.45 1,883,412 -0.05(-0.18%)
Feb 18, 2015 29.54 29.74 28.01 28.50 1,609,255 -1.16(-3.91%)
Feb 17, 2015 28.84 29.73 28.84 29.66 1,105,543 -0.13(-0.44%)
Feb 13, 2015 28.97 29.79 29.79 29.79 1,199,400 +0.91(+3.15%)
Feb 12, 2015 28.90 29.00 28.59 28.88 665,152 +0.16(+0.56%)
Feb 11, 2015 28.68 28.86 28.35 28.72 633,935 -0.01(-0.03%)
Feb 10, 2015 28.48 28.85 28.33 28.73 502,823 +0.44(+1.56%)
Feb 09, 2015 28.32 28.69 28.14 28.29 750,289 -0.05(-0.18%)
Feb 06, 2015 28.71 28.71 28.08 28.34 1,115,818 -0.29(-1.01%)
Feb 05, 2015 28.56 28.80 28.19 28.63 1,059,475 +0.24(+0.85%)
Feb 04, 2015 28.50 28.72 28.00 28.39 1,425,799 -0.59(-2.04%)
Feb 03, 2015 28.83 29.11 28.50 28.98 768,912 +0.14(+0.50%)
Feb 02, 2015 28.48 28.93 28.31 28.84 858,507 +0.16(+0.58%)
Jan 30, 2015 28.40 29.09 28.25 28.67 1,063,774 +0.07(+0.24%)
Jan 29, 2015 28.47 28.63 27.83 28.60 559,750 +0.06(+0.21%)
Jan 28, 2015 28.90 29.02 28.40 28.54 769,618 -0.16(-0.56%)
Jan 27, 2015 27.89 28.91 27.60 28.70 869,944 +0.31(+1.09%)
Jan 26, 2015 28.41 29.06 27.98 28.39 1,012,685 -0.01(-0.04%)
Jan 23, 2015 28.13 28.52 27.30 28.40 2,442,212 +0.90(+3.27%)
Jan 22, 2015 26.18 27.74 25.51 27.50 2,734,489 +1.48(+5.69%)
Jan 21, 2015 25.41 26.55 25.05 26.02 2,123,323 +1.32(+5.34%)
Jan 20, 2015 25.17 25.20 24.14 24.70 1,239,062 -0.38(-1.52%)
Jan 16, 2015 24.18 25.16 24.16 25.08 768,550 +0.76(+3.12%)
Jan 15, 2015 24.70 24.83 24.18 24.32 924,415 -0.30(-1.24%)
Jan 14, 2015 23.96 24.72 23.62 24.62 1,092,452 +0.30(+1.25%)
Jan 13, 2015 25.14 25.14 24.12 24.32 2,357,459 -0.59(-2.39%)
Jan 12, 2015 24.69 25.09 24.18 24.91 1,750,149 +0.29(+1.16%)
Jan 09, 2015 24.88 25.02 24.28 24.63 1,110,564 -0.21(-0.85%)
Jan 08, 2015 25.10 25.44 24.60 24.84 4,493,733 +0.05(+0.20%)
Jan 07, 2015 23.96 25.60 23.32 24.79 6,650,992 -0.48(-1.90%)
Jan 06, 2015 26.25 26.51 24.79 25.27 1,336,533 -0.96(-3.66%)
Jan 05, 2015 26.60 26.68 25.80 26.23 1,331,857 -0.40(-1.50%)
Jan 02, 2015 27.71 28.04 26.56 26.63 687,051 -1.04(-3.76%)
Dec 31, 2014 27.68 27.67 27.67 27.67 612,900 +0.02(+0.07%)
Dec 30, 2014 27.96 28.00 27.50 27.65 410,058 -0.31(-1.11%)
Dec 29, 2014 27.39 27.98 27.23 27.96 279,017 +0.62(+2.27%)
Dec 26, 2014 27.26 27.44 26.89 27.34 252,894 +0.28(+1.03%)
Dec 24, 2014 26.83 27.06 27.06 27.06 406,400 +0.21(+0.78%)
Dec 23, 2014 27.41 27.51 26.80 26.85 524,313 -0.62(-2.26%)
Dec 22, 2014 27.23 27.63 26.89 27.47 410,313 +0.16(+0.59%)
Dec 19, 2014 26.90 27.45 26.80 27.31 2,332,696 +0.27(+1.00%)
Dec 18, 2014 27.00 27.64 26.50 27.04 894,779 +0.32(+1.20%)
Dec 17, 2014 26.32 27.02 26.00 26.72 1,408,718 +0.34(+1.29%)
Dec 16, 2014 25.15 26.41 24.56 26.38 1,308,289 +1.24(+4.93%)
Dec 15, 2014 25.48 25.79 24.59 25.14 622,579 -0.25(-0.98%)
Dec 12, 2014 25.27 25.75 24.49 25.39 664,407 -0.19(-0.74%)
Dec 11, 2014 26.32 26.52 25.19 25.58 951,464 -0.61(-2.33%)
Dec 10, 2014 26.96 26.96 26.10 26.19 729,517 -0.81(-3.00%)
Dec 09, 2014 26.65 27.35 26.36 27.00 964,493 +0.00(+0.00%)
Dec 08, 2014 26.77 27.86 26.67 27.00 1,501,500 +0.72(+2.74%)
Dec 05, 2014 27.22 27.22 26.12 26.28 464,851 -0.21(-0.79%)
Dec 04, 2014 27.15 27.36 26.39 26.49 571,229 -0.77(-2.82%)
Dec 03, 2014 26.18 27.50 26.11 27.26 716,405 +1.07(+4.09%)
Dec 02, 2014 26.27 26.70 25.81 26.19 644,980 +0.03(+0.11%)
Dec 01, 2014 26.97 27.11 25.90 26.16 822,306 -0.65(-2.42%)
Nov 28, 2014 26.74 27.11 25.08 26.81 420,985 +0.27(+1.02%)
Nov 26, 2014 25.73 26.54 26.54 26.54 484,900 +0.74(+2.87%)
Nov 25, 2014 26.33 26.64 25.69 25.80 440,973 -0.43(-1.64%)
Nov 24, 2014 25.68 26.60 25.68 26.23 669,360 +0.54(+2.10%)
Nov 21, 2014 26.38 26.74 25.55 25.69 546,262 -0.31(-1.19%)
Nov 20, 2014 25.67 26.25 25.51 26.00 1,047,315 +1.01(+4.04%)
Nov 19, 2014 25.48 25.60 24.88 24.99 423,125 -0.44(-1.73%)
Nov 18, 2014 25.63 26.00 25.29 25.43 581,458 -0.23(-0.90%)
Nov 17, 2014 24.54 25.99 24.48 25.66 886,164 +1.19(+4.86%)
Nov 14, 2014 24.33 24.62 23.45 24.47 731,417 +0.19(+0.78%)
Nov 13, 2014 25.21 25.47 24.05 24.28 843,166 -0.99(-3.92%)
Nov 12, 2014 24.30 25.30 24.15 25.27 606,824 +0.85(+3.48%)
Nov 11, 2014 24.34 24.56 24.15 24.42 826,763 +0.06(+0.25%)
Nov 10, 2014 24.75 25.04 24.11 24.36 894,140 -0.23(-0.94%)
Nov 07, 2014 24.31 24.73 24.08 24.59 1,438,835 +0.32(+1.32%)
Nov 06, 2014 24.02 24.49 23.77 24.27 543,791 +0.28(+1.17%)
Nov 05, 2014 25.73 25.99 23.82 23.99 661,159 -1.60(-6.25%)
Nov 04, 2014 25.39 25.82 25.14 25.59 460,746 +0.01(+0.04%)
Nov 03, 2014 25.38 25.87 25.01 25.58 550,744 +0.26(+1.03%)
Oct 31, 2014 26.28 26.30 25.00 25.32 1,068,396 -0.34(-1.33%)
Oct 30, 2014 25.04 25.93 24.90 25.66 618,197 +0.50(+1.99%)
Oct 29, 2014 25.77 25.77 24.76 25.16 862,287 -0.70(-2.71%)
Oct 28, 2014 25.35 25.89 24.86 25.86 2,996,410 +3.67(+16.54%)
Oct 27, 2014 21.84 22.51 21.94 22.19 547,055 +0.25(+1.14%)
Oct 24, 2014 22.04 22.38 21.63 21.94 558,374 -0.05(-0.23%)
Oct 23, 2014 21.68 22.54 21.19 21.99 1,853,541 +0.14(+0.64%)
Oct 22, 2014 21.98 23.29 20.92 21.85 2,807,883 -1.49(-6.38%)
Oct 21, 2014 22.91 23.63 22.65 23.34 751,586 +0.69(+3.05%)
Oct 20, 2014 21.84 22.72 21.77 22.65 592,961 +0.75(+3.42%)
Oct 17, 2014 22.31 22.31 21.49 21.90 609,381 -0.07(-0.32%)
Oct 16, 2014 21.08 22.10 21.06 21.97 649,396 +0.51(+2.38%)
Oct 15, 2014 20.87 21.68 20.41 21.46 681,278 +0.22(+1.04%)
Oct 14, 2014 20.53 21.46 20.21 21.24 853,175 +0.88(+4.32%)
Oct 13, 2014 20.78 21.06 20.25 20.36 571,837 -0.32(-1.55%)
Oct 10, 2014 20.08 21.43 20.04 20.68 1,089,818 -0.49(-2.31%)
Oct 09, 2014 21.36 21.71 20.95 21.17 670,860 -0.26(-1.21%)
Oct 08, 2014 21.42 21.61 20.76 21.43 1,355,267 +0.03(+0.14%)
Oct 07, 2014 22.14 22.42 21.38 21.40 885,604 -0.96(-4.29%)
Oct 06, 2014 23.05 23.55 22.35 22.36 469,407 -0.49(-2.14%)
Oct 03, 2014 22.72 22.98 22.50 22.85 331,171 +0.40(+1.78%)
Oct 02, 2014 22.15 22.62 21.98 22.45 471,237 +0.17(+0.76%)
Oct 01, 2014 22.35 22.54 21.85 22.28 644,392 -0.04(-0.18%)
Sep 30, 2014 23.24 23.27 22.31 22.32 509,691 -0.96(-4.12%)
Sep 29, 2014 22.72 23.49 22.69 23.28 475,284 +0.18(+0.78%)
Sep 26, 2014 23.07 23.34 22.73 23.10 585,854 +0.04(+0.17%)
Sep 25, 2014 23.73 23.94 23.04 23.06 451,779 -0.63(-2.66%)
Sep 24, 2014 23.08 24.32 23.00 23.69 918,977 +0.74(+3.22%)
Sep 23, 2014 23.40 23.57 22.67 22.95 885,343 -0.69(-2.92%)
Sep 22, 2014 24.47 24.66 23.57 23.64 614,894 -0.87(-3.55%)
Sep 19, 2014 24.97 25.33 24.39 24.51 918,823 -0.33(-1.33%)
Sep 18, 2014 25.57 25.57 24.77 24.84 607,005 -0.57(-2.24%)
Sep 17, 2014 25.55 25.91 25.37 25.41 436,527 -0.09(-0.35%)
Sep 16, 2014 25.20 25.72 24.74 25.50 562,301 +0.31(+1.23%)
Sep 15, 2014 25.41 25.63 24.95 25.19 317,436 -0.27(-1.06%)
Sep 12, 2014 25.79 25.97 25.24 25.46 510,873 -0.41(-1.58%)
Sep 11, 2014 25.98 25.98 25.20 25.87 633,811 -0.24(-0.92%)
Sep 10, 2014 25.48 26.22 25.15 26.11 429,318 +0.69(+2.71%)
Sep 09, 2014 25.83 26.00 25.21 25.42 708,335 -0.45(-1.74%)
Sep 08, 2014 25.81 25.98 25.38 25.87 521,684 -0.02(-0.08%)
Sep 05, 2014 26.31 26.42 25.64 25.89 589,725 -0.38(-1.45%)
Sep 04, 2014 27.05 27.05 26.18 26.27 710,142 -0.32(-1.20%)
Sep 03, 2014 26.47 26.80 26.20 26.59 1,156,304 +0.33(+1.26%)
Sep 02, 2014 25.97 26.50 25.96 26.26 629,780 +0.65(+2.54%)
Aug 29, 2014 25.24 25.61 25.61 25.61 250,400 +0.36(+1.43%)
Aug 28, 2014 26.07 26.17 25.20 25.25 424,425 -0.92(-3.52%)
Aug 27, 2014 26.05 26.35 25.85 26.17 280,789 +0.08(+0.31%)
Aug 26, 2014 25.23 26.18 25.23 26.09 464,942 +0.88(+3.49%)
Aug 25, 2014 25.32 25.83 25.05 25.21 501,454 +0.03(+0.12%)
Aug 22, 2014 25.76 26.01 25.16 25.18 406,213 -0.56(-2.18%)
Aug 21, 2014 25.95 26.04 25.33 25.74 547,285 -0.19(-0.73%)
Aug 20, 2014 26.23 26.45 25.86 25.93 460,137 -0.41(-1.56%)
Aug 19, 2014 26.19 26.49 25.97 26.34 446,981 +0.16(+0.61%)
Aug 18, 2014 25.73 26.18 25.73 26.18 537,201 +0.63(+2.47%)
Aug 15, 2014 25.35 25.58 25.07 25.55 578,111 +0.43(+1.71%)
Aug 14, 2014 24.63 25.14 24.53 25.12 296,812 +0.47(+1.91%)
Aug 13, 2014 24.57 24.83 24.40 24.65 288,552 +0.23(+0.94%)
Aug 12, 2014 24.23 24.62 24.22 24.42 738,757 +0.01(+0.04%)
Aug 11, 2014 24.48 24.85 24.32 24.41 353,146 -0.04(-0.16%)
Aug 08, 2014 24.34 24.62 24.05 24.45 686,175 +0.09(+0.37%)
Aug 07, 2014 24.97 25.01 23.85 24.36 838,021 +0.57(+2.40%)
Aug 06, 2014 23.65 24.15 23.45 23.79 476,709 +0.13(+0.55%)
Aug 05, 2014 23.17 23.82 23.08 23.66 427,427 +0.26(+1.11%)
Aug 04, 2014 23.35 23.47 22.71 23.40 430,405 +0.09(+0.39%)
Aug 01, 2014 23.59 23.77 22.92 23.31 431,956 -0.06(-0.26%)
Jul 31, 2014 23.81 23.97 23.30 23.37 478,458 -0.72(-2.99%)
Jul 30, 2014 23.82 24.21 23.45 24.09 647,031 +0.54(+2.29%)
Jul 29, 2014 23.61 23.74 23.25 23.55 580,633 +0.10(+0.43%)
Jul 28, 2014 24.39 24.62 23.43 23.45 663,592 -0.98(-4.01%)
Jul 25, 2014 24.49 24.60 24.08 24.43 661,044 -0.20(-0.81%)
Jul 24, 2014 24.90 25.26 24.50 24.63 1,191,368 -0.24(-0.97%)
Jul 23, 2014 25.85 26.55 24.76 24.87 1,310,768 -1.48(-5.62%)
Jul 22, 2014 26.37 26.77 26.17 26.35 634,659 +0.21(+0.80%)
Jul 21, 2014 25.77 26.39 25.48 26.14 487,568 +0.24(+0.93%)
Jul 18, 2014 25.39 26.28 25.30 25.90 657,381 +0.31(+1.21%)
Jul 17, 2014 26.07 26.34 25.44 25.59 454,990 -0.79(-2.99%)
Jul 16, 2014 26.61 26.80 26.31 26.38 344,675 -0.17(-0.64%)
Jul 15, 2014 27.16 27.30 26.50 26.55 683,005 -0.65(-2.39%)
Jul 14, 2014 27.48 27.56 27.19 27.20 289,391 -0.02(-0.07%)
Jul 11, 2014 27.13 27.32 26.73 27.22 221,424 +0.01(+0.04%)
Jul 10, 2014 26.97 27.56 26.86 27.21 477,691 -0.25(-0.91%)
Jul 09, 2014 27.24 27.64 27.05 27.46 455,965 +0.13(+0.48%)
Jul 08, 2014 28.87 28.90 27.28 27.33 621,498 -1.50(-5.20%)
Jul 07, 2014 28.78 29.75 28.76 28.83 420,153 -0.77(-2.60%)
Jul 03, 2014 29.69 29.60 29.60 29.60 209,000 -0.04(-0.13%)
Jul 02, 2014 29.55 29.76 28.93 29.64 535,635 +0.13(+0.44%)
Jul 01, 2014 29.13 29.82 29.12 29.51 494,900 +0.45(+1.55%)
Jun 30, 2014 28.08 29.09 28.08 29.06 515,670 +0.03(+0.10%)
Jun 27, 2014 29.37 29.37 28.30 29.03 642,099 +0.58(+2.04%)
Jun 26, 2014 28.26 28.71 27.78 28.45 617,767 +0.09(+0.32%)
Jun 25, 2014 28.59 28.79 28.30 28.36 568,236 -0.29(-1.01%)
Jun 24, 2014 29.27 29.59 28.60 28.65 362,374 -0.56(-1.92%)
Jun 23, 2014 29.51 29.60 28.89 29.21 532,705 -0.36(-1.22%)
Jun 20, 2014 28.21 29.62 28.19 29.57 1,240,243 +1.54(+5.49%)
Jun 19, 2014 28.10 28.17 27.58 28.03 286,311 +0.03(+0.11%)
Jun 18, 2014 28.28 28.29 27.25 28.00 439,803 -0.36(-1.27%)
Jun 17, 2014 27.77 28.63 27.67 28.36 387,172 +0.54(+1.94%)
Jun 16, 2014 27.65 28.02 27.35 27.82 384,326 +0.21(+0.76%)
Jun 13, 2014 28.15 28.32 27.14 27.61 429,398 -0.43(-1.53%)
Jun 12, 2014 28.25 28.50 27.90 28.04 430,913 -0.22(-0.78%)
Jun 11, 2014 28.38 28.70 28.10 28.26 271,921 -0.27(-0.95%)
Jun 10, 2014 28.48 28.59 28.18 28.53 342,750 -0.82(-2.79%)
Jun 06, 2014 29.50 29.75 29.02 29.35 406,821 +0.17(+0.58%)
Jun 05, 2014 28.71 29.18 28.41 29.18 465,445 +0.69(+2.42%)
Jun 04, 2014 27.94 28.66 27.94 28.49 642,407 +0.42(+1.50%)
Jun 03, 2014 27.91 28.20 27.73 28.07 600,648 +0.01(+0.04%)
Jun 02, 2014 27.99 28.29 27.76 28.06 448,407 +0.16(+0.57%)
May 30, 2014 27.75 27.99 27.60 27.90 437,685 +0.12(+0.43%)
May 29, 2014 27.51 27.80 27.29 27.78 387,441 +0.35(+1.28%)
May 28, 2014 27.80 27.99 27.13 27.43 631,241 -0.31(-1.12%)
May 27, 2014 27.59 28.26 27.34 27.74 897,068 +0.50(+1.84%)
May 23, 2014 25.97 27.24 27.24 27.24 739,600 +1.25(+4.81%)
May 22, 2014 25.56 26.15 25.39 25.99 128,262 +0.50(+1.96%)
May 21, 2014 25.49 25.85 25.35 25.49 455,630 +0.16(+0.63%)
May 20, 2014 25.92 25.95 24.88 25.33 550,915 -0.72(-2.75%)
May 19, 2014 25.42 26.51 25.39 26.05 477,655 +0.53(+2.06%)
May 16, 2014 26.16 26.30 25.34 25.52 639,005 -0.69(-2.63%)
May 15, 2014 25.84 26.50 25.63 26.21 625,009 +0.15(+0.58%)
May 14, 2014 25.93 26.47 25.72 26.06 727,498 +0.11(+0.42%)
May 13, 2014 25.93 26.51 25.87 25.95 522,873 +0.05(+0.19%)
May 12, 2014 25.56 26.20 25.45 25.90 426,096 +0.41(+1.61%)
May 09, 2014 24.87 25.52 24.69 25.49 463,758 +0.42(+1.68%)
May 08, 2014 25.90 26.14 24.87 25.07 518,798 -0.83(-3.20%)
May 07, 2014 26.34 26.36 25.34 25.90 583,117 -0.24(-0.92%)
May 06, 2014 26.46 26.74 26.05 26.14 891,461 -0.54(-2.02%)
May 05, 2014 26.20 26.87 25.75 26.68 744,806 +0.22(+0.83%)
May 02, 2014 26.50 26.88 26.05 26.46 427,396 +0.06(+0.23%)
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.