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

Pacira Pharm Inc (NQ: PCRX )

30.82 -0.69 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 77.38 77.38 65.00 68.48 5,221,776 -13.64(-16.61%)
Apr 29, 2015 82.06 83.18 81.70 82.12 615,348 +0.01(+0.01%)
Apr 28, 2015 83.20 84.07 77.88 82.11 948,057 -0.94(-1.13%)
Apr 27, 2015 85.00 85.00 82.47 83.05 1,330,171 -2.02(-2.37%)
Apr 24, 2015 84.36 85.50 83.51 85.07 544,709 +0.80(+0.95%)
Apr 23, 2015 83.18 84.89 82.36 84.27 359,860 +0.66(+0.79%)
Apr 22, 2015 83.96 85.00 82.50 83.61 493,560 -0.41(-0.49%)
Apr 21, 2015 83.84 84.95 83.58 84.02 563,528 -0.18(-0.21%)
Apr 20, 2015 85.42 85.42 82.77 84.20 842,889 -0.45(-0.53%)
Apr 17, 2015 82.72 85.16 81.02 84.65 1,151,626 +1.18(+1.41%)
Apr 16, 2015 84.26 86.84 80.16 83.47 4,036,142 -8.92(-9.65%)
Apr 15, 2015 89.84 93.22 88.36 92.39 635,420 +2.93(+3.28%)
Apr 14, 2015 89.03 89.99 88.50 89.46 340,858 +0.13(+0.15%)
Apr 13, 2015 87.60 89.97 87.53 89.33 329,585 +1.66(+1.89%)
Apr 10, 2015 88.00 89.00 86.31 87.67 356,994 +0.13(+0.15%)
Apr 09, 2015 89.81 90.53 87.24 87.54 365,858 -2.19(-2.44%)
Apr 08, 2015 86.84 89.86 86.84 89.73 431,760 +2.89(+3.33%)
Apr 07, 2015 85.86 89.88 85.85 86.84 392,441 +0.86(+1.00%)
Apr 06, 2015 86.18 88.00 85.42 85.98 715,536 -0.83(-0.96%)
Apr 02, 2015 86.14 86.81 86.81 86.81 644,100 +1.05(+1.22%)
Apr 01, 2015 88.51 89.47 83.72 85.76 1,248,620 -3.09(-3.48%)
Mar 31, 2015 89.72 90.95 87.66 88.85 484,325 -1.86(-2.05%)
Mar 30, 2015 92.98 93.43 89.21 90.71 677,258 -1.89(-2.04%)
Mar 27, 2015 91.04 93.83 90.56 92.60 429,671 +1.49(+1.64%)
Mar 26, 2015 89.80 92.00 88.96 91.11 495,846 +1.19(+1.32%)
Mar 25, 2015 94.95 95.03 88.00 89.92 829,235 -3.68(-3.93%)
Mar 24, 2015 94.81 96.23 93.54 93.60 678,903 -1.40(-1.47%)
Mar 23, 2015 96.84 97.92 94.71 95.00 256,540 -2.64(-2.70%)
Mar 20, 2015 98.26 99.52 94.92 97.64 533,741 -0.08(-0.08%)
Mar 19, 2015 97.09 99.05 96.40 97.72 297,676 -0.41(-0.42%)
Mar 18, 2015 96.45 99.20 96.12 98.13 335,970 +1.95(+2.03%)
Mar 17, 2015 95.95 97.83 94.67 96.18 348,398 -0.89(-0.92%)
Mar 16, 2015 93.83 97.15 93.11 97.07 436,720 +4.17(+4.49%)
Mar 13, 2015 95.37 95.88 92.75 92.90 612,448 -2.47(-2.59%)
Mar 12, 2015 92.84 95.79 91.50 95.37 606,772 +3.25(+3.53%)
Mar 11, 2015 92.91 93.51 91.22 92.12 487,580 -0.31(-0.34%)
Mar 10, 2015 93.87 94.53 92.28 92.43 499,776 -2.86(-3.00%)
Mar 09, 2015 96.54 97.23 92.64 95.29 566,401 -1.34(-1.39%)
Mar 06, 2015 97.55 98.89 94.71 96.63 660,617 -1.77(-1.80%)
Mar 05, 2015 95.45 99.46 95.39 98.40 727,300 +3.01(+3.16%)
Mar 04, 2015 93.20 96.79 91.79 95.39 815,392 +1.45(+1.54%)
Mar 03, 2015 92.00 94.11 87.31 93.94 1,483,310 +1.64(+1.78%)
Mar 02, 2015 99.45 100.86 92.29 92.30 2,736,942 -22.47(-19.58%)
Feb 27, 2015 115.80 117.00 114.46 114.77 336,343 -1.22(-1.05%)
Feb 26, 2015 113.86 117.72 113.45 115.99 628,644 -3.28(-2.75%)
Feb 25, 2015 115.47 121.95 114.40 119.27 685,245 +4.16(+3.61%)
Feb 24, 2015 120.00 121.78 113.02 115.11 614,356 -2.93(-2.48%)
Feb 23, 2015 117.00 121.91 116.01 118.04 562,976 +0.71(+0.61%)
Feb 20, 2015 115.71 117.92 114.85 117.33 306,736 +1.70(+1.47%)
Feb 19, 2015 115.89 116.22 114.67 115.62 329,237 -0.20(-0.18%)
Feb 18, 2015 116.28 117.22 115.02 115.83 250,830 -1.13(-0.97%)
Feb 17, 2015 114.41 117.39 113.41 116.96 281,408 +3.02(+2.65%)
Feb 13, 2015 114.82 113.94 113.94 113.94 593,600 -0.91(-0.79%)
Feb 12, 2015 118.00 118.00 113.74 114.85 382,636 -1.29(-1.11%)
Feb 11, 2015 112.99 119.08 112.75 116.14 806,739 +3.40(+3.02%)
Feb 10, 2015 111.33 113.43 110.20 112.74 308,044 +2.79(+2.54%)
Feb 09, 2015 109.98 112.74 108.73 109.95 242,179 -0.17(-0.15%)
Feb 06, 2015 111.71 113.24 109.57 110.12 271,857 -1.63(-1.46%)
Feb 05, 2015 108.05 112.61 107.35 111.75 604,975 +5.08(+4.76%)
Feb 04, 2015 105.86 107.48 104.00 106.67 302,559 -0.66(-0.61%)
Feb 03, 2015 109.81 111.40 104.55 107.33 374,450 -1.86(-1.70%)
Feb 02, 2015 107.54 109.72 106.44 109.19 546,740 +1.84(+1.71%)
Jan 30, 2015 108.94 110.94 105.89 107.35 572,370 -2.11(-1.93%)
Jan 29, 2015 102.37 111.09 101.81 109.46 725,311 +7.92(+7.80%)
Jan 28, 2015 106.61 107.11 100.51 101.54 666,631 -4.93(-4.63%)
Jan 27, 2015 104.17 107.24 104.17 106.47 409,685 +1.03(+0.98%)
Jan 26, 2015 106.57 108.11 103.51 105.44 602,189 -1.10(-1.03%)
Jan 23, 2015 100.44 108.68 100.06 106.54 1,181,761 +6.13(+6.10%)
Jan 22, 2015 100.67 100.73 96.44 100.41 346,694 +0.59(+0.59%)
Jan 21, 2015 101.38 103.97 99.67 99.82 411,611 -2.10(-2.06%)
Jan 20, 2015 99.15 103.48 97.99 101.92 498,002 +3.24(+3.28%)
Jan 16, 2015 94.38 98.92 93.83 98.68 281,401 +4.06(+4.29%)
Jan 15, 2015 99.19 99.98 94.34 94.62 600,353 -3.94(-4.00%)
Jan 14, 2015 94.74 99.19 92.89 98.56 527,375 +2.48(+2.58%)
Jan 13, 2015 92.00 96.71 91.01 96.08 633,105 +5.17(+5.69%)
Jan 12, 2015 94.06 94.80 90.52 90.91 468,514 -2.80(-2.98%)
Jan 09, 2015 91.20 94.00 90.03 93.70 846,542 +2.20(+2.40%)
Jan 08, 2015 89.00 91.61 85.00 91.50 1,153,155 +2.81(+3.17%)
Jan 07, 2015 85.74 88.70 84.23 88.69 456,076 +3.68(+4.33%)
Jan 06, 2015 86.82 87.50 82.00 85.01 885,536 -1.19(-1.38%)
Jan 05, 2015 90.38 91.35 86.02 86.20 607,317 -5.04(-5.52%)
Jan 02, 2015 89.43 91.50 88.89 91.24 365,332 +2.58(+2.91%)
Dec 31, 2014 91.27 88.66 88.66 88.66 589,100 -2.07(-2.28%)
Dec 30, 2014 93.62 94.44 90.50 90.73 303,947 -3.23(-3.44%)
Dec 29, 2014 93.32 95.00 92.23 93.96 351,449 +0.45(+0.48%)
Dec 26, 2014 92.28 93.70 92.07 93.51 166,524 +1.42(+1.54%)
Dec 24, 2014 94.01 92.09 92.09 92.09 265,700 -1.79(-1.91%)
Dec 23, 2014 95.74 96.27 91.28 93.88 423,242 -1.23(-1.29%)
Dec 22, 2014 93.80 96.94 93.25 95.11 360,644 +0.64(+0.68%)
Dec 19, 2014 93.39 94.86 92.49 94.47 771,556 +0.53(+0.56%)
Dec 18, 2014 93.93 94.76 91.78 93.94 491,301 +1.47(+1.59%)
Dec 17, 2014 91.00 92.72 89.06 92.47 438,786 +1.47(+1.62%)
Dec 16, 2014 90.70 92.94 89.39 91.00 398,087 +0.00(+0.00%)
Dec 15, 2014 91.54 92.44 89.68 91.00 376,402 -0.11(-0.12%)
Dec 12, 2014 92.39 93.50 91.02 91.11 324,135 -2.12(-2.27%)
Dec 11, 2014 92.49 95.97 92.49 93.23 241,618 +1.50(+1.64%)
Dec 10, 2014 94.33 94.50 91.64 91.73 283,716 -3.12(-3.29%)
Dec 09, 2014 92.12 95.75 90.56 94.85 495,384 +1.53(+1.64%)
Dec 08, 2014 94.50 96.74 92.64 93.32 309,501 -1.31(-1.38%)
Dec 05, 2014 94.00 94.87 93.38 94.63 344,201 +0.70(+0.75%)
Dec 04, 2014 95.49 95.91 93.27 93.93 393,714 -1.36(-1.43%)
Dec 03, 2014 91.47 95.80 91.05 95.29 416,059 +3.66(+3.99%)
Dec 02, 2014 91.12 92.32 89.72 91.63 576,797 +0.75(+0.83%)
Dec 01, 2014 93.80 93.86 90.33 90.88 542,736 -3.05(-3.25%)
Nov 28, 2014 96.24 97.14 93.58 93.93 181,977 -2.32(-2.41%)
Nov 26, 2014 94.81 96.25 96.25 96.25 365,000 +1.37(+1.44%)
Nov 25, 2014 94.44 97.00 92.71 94.88 684,808 +2.23(+2.41%)
Nov 24, 2014 88.83 92.81 88.48 92.65 593,619 +3.92(+4.42%)
Nov 21, 2014 92.87 93.59 88.41 88.73 544,561 -2.98(-3.25%)
Nov 20, 2014 88.90 92.30 88.51 91.71 461,031 +2.54(+2.85%)
Nov 19, 2014 90.26 91.70 88.91 89.17 398,421 -1.57(-1.73%)
Nov 18, 2014 87.42 91.69 87.39 90.74 366,925 +3.18(+3.63%)
Nov 17, 2014 87.72 89.02 87.18 87.56 306,413 -0.54(-0.61%)
Nov 14, 2014 89.28 90.42 86.96 88.10 374,638 -0.85(-0.96%)
Nov 13, 2014 89.76 92.50 88.63 88.95 501,211 -0.46(-0.51%)
Nov 12, 2014 86.76 89.62 86.28 89.41 420,100 +2.43(+2.79%)
Nov 11, 2014 88.04 88.49 86.57 86.98 364,982 -0.85(-0.97%)
Nov 10, 2014 86.35 88.73 85.84 87.83 547,398 +1.81(+2.10%)
Nov 07, 2014 89.98 90.86 84.93 86.02 696,097 -4.18(-4.63%)
Nov 06, 2014 87.56 90.50 85.42 90.20 598,476 +2.49(+2.84%)
Nov 05, 2014 91.07 92.60 87.00 87.71 781,467 -2.27(-2.52%)
Nov 04, 2014 90.57 91.96 89.26 89.98 806,223 -1.28(-1.40%)
Nov 03, 2014 94.32 94.49 89.54 91.26 1,107,133 -1.56(-1.68%)
Oct 31, 2014 92.00 94.18 91.73 92.82 1,498,063 +1.71(+1.88%)
Oct 30, 2014 98.62 99.14 88.99 91.11 3,902,992 -14.70(-13.89%)
Oct 29, 2014 107.41 107.62 104.77 105.81 534,718 -1.73(-1.61%)
Oct 28, 2014 108.55 112.00 105.78 107.54 548,029 -0.26(-0.24%)
Oct 27, 2014 106.22 108.37 106.44 107.80 352,044 +1.36(+1.28%)
Oct 24, 2014 103.97 106.95 102.78 106.44 288,912 +2.31(+2.22%)
Oct 23, 2014 102.44 105.74 101.66 104.13 416,757 +2.83(+2.79%)
Oct 22, 2014 100.87 104.87 99.30 101.30 296,881 +0.45(+0.45%)
Oct 21, 2014 100.00 101.46 98.00 100.85 488,749 +1.94(+1.96%)
Oct 20, 2014 101.07 102.01 98.08 98.91 609,687 -2.74(-2.70%)
Oct 17, 2014 106.35 106.73 100.54 101.65 513,914 -2.78(-2.66%)
Oct 16, 2014 99.55 107.51 99.03 104.43 615,339 +1.63(+1.59%)
Oct 15, 2014 97.32 103.33 95.51 102.80 669,460 +3.43(+3.45%)
Oct 14, 2014 95.64 102.00 94.57 99.37 756,747 +5.19(+5.51%)
Oct 13, 2014 95.37 97.06 90.50 94.18 498,182 -0.71(-0.75%)
Oct 10, 2014 94.87 98.36 93.05 94.89 438,768 -0.67(-0.70%)
Oct 09, 2014 100.96 101.45 95.00 95.56 467,244 -5.77(-5.69%)
Oct 08, 2014 97.15 101.43 94.91 101.33 415,224 +3.78(+3.87%)
Oct 07, 2014 97.69 98.93 96.40 97.55 321,329 -0.80(-0.81%)
Oct 06, 2014 100.27 100.50 97.93 98.35 574,639 -2.02(-2.01%)
Oct 03, 2014 98.05 100.87 97.78 100.37 540,969 +2.97(+3.05%)
Oct 02, 2014 95.47 97.55 93.73 97.40 363,165 +1.73(+1.81%)
Oct 01, 2014 97.07 97.08 93.49 95.67 474,159 -1.25(-1.29%)
Sep 30, 2014 99.16 100.19 96.87 96.92 537,379 -2.24(-2.26%)
Sep 29, 2014 96.40 100.26 96.25 99.16 508,363 +1.16(+1.18%)
Sep 26, 2014 94.69 99.67 92.74 98.00 932,877 +3.38(+3.57%)
Sep 25, 2014 98.80 103.00 93.95 94.62 2,380,016 -11.66(-10.97%)
Sep 24, 2014 102.99 106.50 102.18 106.28 586,519 +5.08(+5.02%)
Sep 23, 2014 103.07 105.69 101.14 101.20 544,632 -2.93(-2.81%)
Sep 22, 2014 100.63 104.30 100.02 104.13 445,324 +2.95(+2.92%)
Sep 19, 2014 105.45 106.59 100.91 101.18 708,024 -4.07(-3.87%)
Sep 18, 2014 103.77 107.69 102.22 105.25 384,596 +2.09(+2.03%)
Sep 17, 2014 102.25 104.17 100.97 103.16 245,560 +1.31(+1.29%)
Sep 16, 2014 99.16 102.23 98.06 101.85 405,428 +2.24(+2.25%)
Sep 15, 2014 103.86 104.30 99.60 99.61 401,605 -4.61(-4.42%)
Sep 12, 2014 103.38 105.58 102.76 104.22 492,812 +0.99(+0.96%)
Sep 11, 2014 102.35 103.46 100.04 103.23 382,866 +0.37(+0.36%)
Sep 10, 2014 102.95 103.73 102.44 102.86 348,580 +0.51(+0.50%)
Sep 09, 2014 104.13 104.54 102.11 102.35 209,055 -1.79(-1.72%)
Sep 08, 2014 102.36 104.33 101.65 104.14 217,945 +1.78(+1.74%)
Sep 05, 2014 100.58 102.75 99.22 102.36 359,259 +1.11(+1.10%)
Sep 04, 2014 104.06 104.06 101.17 101.25 306,236 -2.77(-2.66%)
Sep 03, 2014 108.89 109.50 102.71 104.02 434,834 -4.23(-3.91%)
Sep 02, 2014 109.27 109.27 105.57 108.25 396,086 -0.01(-0.01%)
Aug 29, 2014 107.72 108.26 108.26 108.26 271,800 +0.47(+0.44%)
Aug 28, 2014 106.46 108.31 106.06 107.79 246,180 +0.66(+0.62%)
Aug 27, 2014 108.00 108.00 105.37 107.13 233,689 -0.58(-0.54%)
Aug 26, 2014 107.16 108.39 107.02 107.71 274,224 +0.18(+0.17%)
Aug 25, 2014 105.63 108.50 105.00 107.53 297,987 +2.80(+2.67%)
Aug 22, 2014 102.41 105.95 101.79 104.73 273,542 +1.72(+1.67%)
Aug 21, 2014 104.74 105.92 101.82 103.01 235,074 -1.40(-1.34%)
Aug 20, 2014 105.23 105.26 103.84 104.41 283,361 -1.12(-1.06%)
Aug 19, 2014 105.03 106.41 104.80 105.53 341,997 +0.40(+0.38%)
Aug 18, 2014 104.54 105.16 103.12 105.13 527,055 +2.12(+2.06%)
Aug 15, 2014 104.54 104.54 101.34 103.01 418,517 -0.46(-0.44%)
Aug 14, 2014 103.57 104.68 102.36 103.47 251,002 +0.23(+0.22%)
Aug 13, 2014 102.12 104.23 102.12 103.24 313,995 +1.12(+1.10%)
Aug 12, 2014 101.90 103.08 100.94 102.12 295,186 +1.19(+1.18%)
Aug 11, 2014 102.06 102.29 100.37 100.93 529,047 -0.20(-0.20%)
Aug 08, 2014 99.48 101.35 98.68 101.13 378,506 +1.57(+1.58%)
Aug 07, 2014 98.99 101.55 98.00 99.56 417,626 +1.41(+1.44%)
Aug 06, 2014 95.93 99.83 95.00 98.15 376,120 +1.34(+1.38%)
Aug 05, 2014 94.86 98.85 94.86 96.81 338,044 +1.43(+1.50%)
Aug 04, 2014 96.01 97.33 94.11 95.38 361,615 -0.55(-0.57%)
Aug 01, 2014 91.92 96.95 91.08 95.93 757,484 +3.93(+4.27%)
Jul 31, 2014 91.01 93.98 89.55 92.00 1,233,600 +4.17(+4.75%)
Jul 30, 2014 87.83 90.00 86.81 87.83 545,607 +0.50(+0.57%)
Jul 29, 2014 86.12 88.03 85.34 87.33 299,046 +1.36(+1.58%)
Jul 28, 2014 85.83 86.46 83.72 85.97 224,882 +0.43(+0.50%)
Jul 25, 2014 86.20 87.15 84.93 85.54 219,991 -1.19(-1.37%)
Jul 24, 2014 87.06 87.94 85.72 86.73 253,456 +0.21(+0.24%)
Jul 23, 2014 86.65 87.44 84.75 86.52 251,312 -0.13(-0.15%)
Jul 22, 2014 86.29 88.64 85.79 86.65 220,727 +0.81(+0.94%)
Jul 21, 2014 84.43 85.97 83.30 85.84 198,509 +0.65(+0.76%)
Jul 18, 2014 83.27 86.07 83.27 85.19 284,892 +1.88(+2.26%)
Jul 17, 2014 85.10 87.75 82.76 83.31 393,995 -1.83(-2.15%)
Jul 16, 2014 87.00 88.24 85.00 85.14 320,383 -1.11(-1.29%)
Jul 15, 2014 87.99 88.50 85.58 86.25 463,064 -1.99(-2.26%)
Jul 14, 2014 87.36 88.46 86.32 88.24 243,271 +1.78(+2.06%)
Jul 11, 2014 86.02 87.30 84.84 86.46 397,236 +0.94(+1.10%)
Jul 10, 2014 82.50 86.45 81.51 85.52 538,933 +1.02(+1.21%)
Jul 09, 2014 84.66 86.40 83.13 84.50 579,883 +0.34(+0.40%)
Jul 08, 2014 89.05 90.47 82.58 84.16 973,585 -4.78(-5.37%)
Jul 07, 2014 93.97 94.22 88.61 88.94 489,278 -4.77(-5.09%)
Jul 03, 2014 92.68 93.71 93.71 93.71 148,100 +1.33(+1.44%)
Jul 02, 2014 92.69 93.26 90.79 92.38 347,487 -0.52(-0.56%)
Jul 01, 2014 92.61 94.30 91.51 92.90 408,942 +1.04(+1.13%)
Jun 30, 2014 91.25 92.68 90.67 91.86 802,688 +0.85(+0.93%)
Jun 27, 2014 89.00 93.13 88.43 91.01 1,492,377 +2.51(+2.84%)
Jun 26, 2014 87.17 89.22 86.55 88.50 385,465 +1.74(+2.01%)
Jun 25, 2014 88.21 89.61 86.51 86.76 442,182 -1.44(-1.63%)
Jun 24, 2014 89.25 89.99 88.07 88.20 428,829 -1.08(-1.21%)
Jun 23, 2014 87.92 90.00 87.92 89.28 480,356 +1.16(+1.32%)
Jun 20, 2014 86.73 88.34 86.01 88.12 921,207 +1.82(+2.11%)
Jun 19, 2014 88.82 89.68 85.40 86.30 410,792 -0.06(-0.07%)
Jun 18, 2014 86.02 87.38 84.10 86.36 617,410 +0.34(+0.40%)
Jun 17, 2014 82.84 87.52 82.24 86.02 644,048 +2.01(+2.39%)
Jun 16, 2014 82.32 84.11 81.95 84.01 342,306 +1.92(+2.34%)
Jun 13, 2014 82.53 82.77 80.03 82.09 328,137 +0.09(+0.11%)
Jun 12, 2014 83.32 85.26 81.89 82.00 356,230 -1.25(-1.50%)
Jun 11, 2014 82.96 83.73 82.03 83.25 301,878 -0.65(-0.77%)
Jun 10, 2014 84.37 84.72 82.38 83.90 355,283 +0.23(+0.27%)
Jun 06, 2014 82.78 83.92 81.80 83.67 644,827 +1.14(+1.38%)
Jun 05, 2014 82.22 82.99 80.67 82.53 401,241 +0.36(+0.44%)
Jun 04, 2014 80.50 82.47 80.33 82.17 562,393 +1.17(+1.44%)
Jun 03, 2014 78.65 81.24 78.65 81.00 517,387 +1.40(+1.76%)
Jun 02, 2014 79.02 80.96 78.18 79.60 525,289 +1.99(+2.56%)
May 30, 2014 78.39 79.24 76.61 77.61 352,209 -0.81(-1.03%)
May 29, 2014 78.98 79.68 77.53 78.42 299,419 -0.03(-0.04%)
May 28, 2014 78.37 79.00 77.25 78.45 290,621 +0.27(+0.35%)
May 27, 2014 76.50 78.43 76.47 78.18 457,190 +1.96(+2.57%)
May 23, 2014 74.70 76.22 76.22 76.22 295,300 +1.34(+1.79%)
May 22, 2014 74.68 76.20 73.57 74.88 288,566 +0.09(+0.12%)
May 21, 2014 76.71 77.99 74.17 74.79 520,071 -1.89(-2.46%)
May 20, 2014 75.75 77.24 74.57 76.68 385,134 +0.42(+0.55%)
May 19, 2014 75.09 76.95 73.90 76.26 281,525 +1.15(+1.53%)
May 16, 2014 75.18 75.59 73.18 75.11 320,509 -0.10(-0.13%)
May 15, 2014 73.80 75.37 71.14 75.21 396,730 +1.04(+1.40%)
May 14, 2014 76.25 76.74 74.00 74.17 389,465 -2.08(-2.73%)
May 13, 2014 77.15 77.72 75.46 76.25 226,867 -1.06(-1.37%)
May 12, 2014 74.31 77.48 73.62 77.31 430,143 +3.81(+5.18%)
May 09, 2014 74.83 74.97 72.50 73.50 633,101 -2.06(-2.73%)
May 08, 2014 74.24 77.32 73.51 75.56 644,426 +0.91(+1.22%)
May 07, 2014 75.01 75.98 71.53 74.65 479,461 +0.78(+1.06%)
May 06, 2014 75.32 76.93 73.27 73.87 999,806 +0.71(+0.97%)
May 05, 2014 72.13 74.00 70.52 73.16 426,389 +0.32(+0.44%)
May 02, 2014 72.31 73.28 70.20 72.84 606,321 +0.62(+0.86%)
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.