Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.86 49.40 46.22 46.45 911,154 -2.04(-4.21%)
Nov 29, 2016 49.18 49.38 48.25 48.49 706,691 -0.70(-1.42%)
Nov 28, 2016 50.66 51.15 48.88 49.19 649,958 -1.87(-3.66%)
Nov 25, 2016 50.57 51.17 49.75 51.06 326,115 +0.75(+1.49%)
Nov 23, 2016 50.31 50.31 50.31 0 +1.26(+2.57%)
Nov 22, 2016 50.27 50.85 48.71 49.05 702,279 -1.84(-3.62%)
Nov 21, 2016 51.08 51.45 50.30 50.89 687,524 -0.12(-0.24%)
Nov 18, 2016 52.48 52.59 50.54 51.01 648,876 -1.26(-2.41%)
Nov 17, 2016 50.81 51.97 50.58 52.27 603,949 +0.93(+1.81%)
Nov 16, 2016 52.57 53.47 51.25 51.34 689,603 -1.59(-3.00%)
Nov 15, 2016 54.36 54.70 52.17 52.93 1,253,443 -1.84(-3.36%)
Nov 14, 2016 52.79 54.91 51.46 54.77 1,223,391 +2.19(+4.17%)
Nov 11, 2016 52.69 52.94 51.40 52.58 855,597 -0.41(-0.77%)
Nov 10, 2016 52.12 53.68 51.38 52.99 1,630,568 +1.52(+2.96%)
Nov 09, 2016 49.00 51.63 47.64 51.47 2,074,521 +5.81(+12.71%)
Nov 08, 2016 43.79 46.00 43.79 45.66 843,821 +1.53(+3.47%)
Nov 07, 2016 42.05 44.62 41.49 44.13 1,330,099 +2.78(+6.72%)
Nov 04, 2016 40.16 41.91 40.16 41.35 1,075,921 +1.19(+2.96%)
Nov 03, 2016 44.67 45.50 39.91 40.16 2,274,999 -2.40(-5.64%)
Nov 02, 2016 44.37 44.37 42.44 42.56 1,105,282 -2.07(-4.64%)
Nov 01, 2016 43.82 44.91 43.21 44.63 454,992 +0.86(+1.96%)
Oct 31, 2016 44.51 44.97 43.68 43.77 501,789 -0.61(-1.37%)
Oct 28, 2016 44.49 45.47 43.03 44.38 536,530 -0.40(-0.89%)
Oct 27, 2016 45.50 46.29 44.65 44.78 757,311 +0.08(+0.18%)
Oct 26, 2016 45.95 46.56 44.65 44.70 890,169 -1.25(-2.72%)
Oct 25, 2016 44.81 46.01 44.27 45.95 882,849 +0.89(+1.98%)
Oct 24, 2016 45.65 45.79 45.03 45.06 498,608 -0.59(-1.29%)
Oct 21, 2016 45.42 46.25 44.74 45.65 829,498 -0.02(-0.04%)
Oct 20, 2016 44.18 46.34 43.83 45.67 1,149,478 +1.37(+3.09%)
Oct 19, 2016 45.28 45.28 43.52 44.30 1,122,369 -0.29(-0.65%)
Oct 18, 2016 43.00 44.72 43.00 44.59 1,068,122 +2.29(+5.41%)
Oct 17, 2016 42.30 42.88 41.29 42.30 865,158 +0.03(+0.07%)
Oct 14, 2016 44.39 44.62 42.22 42.27 742,990 -1.89(-4.28%)
Oct 13, 2016 42.75 44.63 42.64 44.16 1,237,787 +1.09(+2.53%)
Oct 12, 2016 44.97 45.56 43.04 43.07 1,216,945 -1.93(-4.29%)
Oct 11, 2016 47.35 47.69 44.65 45.00 985,568 -1.58(-3.39%)
Oct 10, 2016 47.37 47.48 46.49 46.58 711,529 -0.40(-0.85%)
Oct 07, 2016 47.55 47.98 46.30 46.98 1,143,079 -0.59(-1.24%)
Oct 06, 2016 50.77 50.89 47.44 47.57 1,379,352 -3.69(-7.20%)
Oct 05, 2016 50.27 51.56 49.94 51.26 599,461 +0.99(+1.97%)
Oct 04, 2016 50.46 50.88 50.01 50.27 653,513 +0.10(+0.20%)
Oct 03, 2016 50.38 50.81 49.52 50.17 500,195 -0.47(-0.93%)
Sep 30, 2016 50.49 51.76 50.00 50.64 1,020,467 +0.31(+0.62%)
Sep 29, 2016 51.39 51.91 49.73 50.33 594,122 -1.09(-2.12%)
Sep 28, 2016 53.37 53.54 50.41 51.42 807,806 -1.94(-3.64%)
Sep 27, 2016 53.08 53.85 52.72 53.36 652,195 +0.11(+0.21%)
Sep 26, 2016 53.70 53.75 52.97 53.25 665,592 -0.69(-1.28%)
Sep 23, 2016 54.39 54.64 53.64 53.94 573,783 -0.22(-0.41%)
Sep 22, 2016 54.74 54.98 53.38 54.16 578,886 -0.06(-0.11%)
Sep 21, 2016 54.74 55.10 52.97 54.22 658,822 -0.41(-0.75%)
Sep 20, 2016 54.67 55.15 54.30 54.63 983,424 +0.57(+1.05%)
Sep 19, 2016 54.02 55.03 53.30 54.06 1,313,933 +0.06(+0.11%)
Sep 16, 2016 52.75 54.11 52.51 54.00 1,146,944 +1.30(+2.47%)
Sep 15, 2016 51.56 53.00 50.94 52.70 658,403 +1.17(+2.27%)
Sep 14, 2016 50.63 51.66 50.57 51.53 676,674 +1.26(+2.51%)
Sep 13, 2016 50.49 50.83 49.24 50.27 591,673 -0.93(-1.82%)
Sep 12, 2016 48.84 51.25 48.56 51.20 816,685 +2.01(+4.09%)
Sep 09, 2016 49.75 50.64 49.13 49.19 934,535 -1.31(-2.59%)
Sep 08, 2016 50.33 50.99 49.93 50.50 852,562 -0.40(-0.79%)
Sep 07, 2016 50.66 51.05 50.10 50.90 844,457 +0.06(+0.12%)
Sep 06, 2016 49.71 51.15 49.63 50.84 791,541 +1.40(+2.83%)
Sep 02, 2016 50.19 49.44 49.44 49.44 409,700 -0.68(-1.36%)
Sep 01, 2016 48.63 50.28 48.35 50.12 568,942 +1.66(+3.43%)
Aug 31, 2016 48.92 49.72 48.27 48.46 569,147 -0.71(-1.44%)
Aug 30, 2016 49.43 49.93 48.83 49.17 518,869 -0.14(-0.28%)
Aug 29, 2016 49.67 49.80 48.96 49.31 438,000 -0.23(-0.46%)
Aug 26, 2016 49.27 50.11 48.82 49.54 556,498 +0.60(+1.23%)
Aug 25, 2016 49.58 50.30 47.80 48.94 1,072,268 -0.50(-1.01%)
Aug 24, 2016 51.31 53.46 49.28 49.44 1,117,615 -2.06(-4.00%)
Aug 23, 2016 51.82 51.82 51.00 51.50 768,224 -0.02(-0.05%)
Aug 22, 2016 48.84 51.57 48.75 51.52 1,152,350 +2.95(+6.08%)
Aug 19, 2016 47.74 48.61 47.35 48.57 548,250 +0.56(+1.17%)
Aug 18, 2016 47.64 48.33 47.07 48.01 334,371 +0.29(+0.61%)
Aug 17, 2016 48.04 48.30 47.45 47.72 544,353 -0.50(-1.04%)
Aug 16, 2016 48.47 49.25 48.13 48.22 512,659 -0.51(-1.05%)
Aug 15, 2016 48.46 49.18 48.13 48.73 405,173 +0.35(+0.72%)
Aug 12, 2016 47.98 48.49 47.47 48.38 452,336 +0.18(+0.37%)
Aug 11, 2016 47.60 48.42 46.87 48.20 520,593 +0.82(+1.73%)
Aug 10, 2016 48.73 49.11 47.10 47.38 705,244 -1.55(-3.17%)
Aug 09, 2016 48.60 49.42 48.16 48.93 389,428 +0.33(+0.68%)
Aug 08, 2016 49.90 49.90 47.96 48.60 829,107 -1.37(-2.74%)
Aug 05, 2016 50.24 50.91 49.45 49.97 532,619 -0.11(-0.22%)
Aug 04, 2016 50.56 51.86 49.89 50.08 899,947 -0.26(-0.52%)
Aug 03, 2016 50.04 51.10 49.47 50.34 717,983 -0.09(-0.18%)
Aug 02, 2016 51.27 51.33 49.57 50.43 692,194 -1.08(-2.10%)
Aug 01, 2016 50.40 52.85 50.03 51.51 821,910 +1.28(+2.55%)
Jul 29, 2016 49.83 50.33 48.74 50.23 617,141 +0.08(+0.16%)
Jul 28, 2016 50.77 51.39 49.93 50.15 707,951 -0.67(-1.32%)
Jul 27, 2016 49.83 50.88 49.45 50.82 873,102 +1.20(+2.42%)
Jul 26, 2016 49.63 50.05 49.16 49.62 1,010,419 -0.15(-0.30%)
Jul 25, 2016 49.65 50.16 49.12 49.77 905,535 +0.26(+0.53%)
Jul 22, 2016 49.13 49.77 48.79 49.51 587,953 +0.43(+0.88%)
Jul 21, 2016 49.01 50.20 48.56 49.08 1,266,329 +0.27(+0.55%)
Jul 20, 2016 47.34 48.97 47.14 48.81 702,369 +1.58(+3.35%)
Jul 19, 2016 46.88 47.32 46.82 47.23 877,457 +0.26(+0.55%)
Jul 18, 2016 46.50 47.12 46.08 46.97 629,268 +0.62(+1.34%)
Jul 15, 2016 46.00 46.52 45.84 46.35 633,861 +0.25(+0.54%)
Jul 14, 2016 46.93 46.93 45.57 46.10 523,360 -0.39(-0.84%)
Jul 13, 2016 48.70 48.70 46.31 46.49 941,138 -1.91(-3.95%)
Jul 12, 2016 48.98 49.24 47.85 48.40 652,642 -0.24(-0.49%)
Jul 11, 2016 48.82 49.28 48.42 48.64 911,829 +0.06(+0.12%)
Jul 08, 2016 47.92 48.82 48.05 48.58 862,086 +0.53(+1.10%)
Jul 07, 2016 48.09 48.78 47.44 48.05 721,391 +2.21(+4.82%)
Jul 05, 2016 45.17 46.05 44.86 45.84 626,069 +0.55(+1.21%)
Jul 01, 2016 45.25 45.29 45.29 45.29 957,700 -0.16(-0.35%)
Jun 30, 2016 45.36 46.14 44.42 45.45 1,118,895 +0.06(+0.13%)
Jun 29, 2016 45.01 46.15 44.42 45.39 1,048,034 +1.51(+3.44%)
Jun 28, 2016 42.25 43.97 42.25 43.88 1,118,824 +2.09(+5.00%)
Jun 27, 2016 43.21 43.60 41.50 41.79 1,328,904 -1.49(-3.44%)
Jun 24, 2016 42.20 44.71 41.56 43.28 8,931,812 -1.31(-2.94%)
Jun 23, 2016 43.21 44.75 42.85 44.59 1,215,639 +1.86(+4.35%)
Jun 22, 2016 42.53 44.05 41.68 42.73 1,091,114 +0.02(+0.05%)
Jun 21, 2016 44.59 44.86 41.70 42.71 1,549,019 -1.61(-3.63%)
Jun 20, 2016 44.71 45.21 44.04 44.32 1,371,840 +0.08(+0.18%)
Jun 17, 2016 46.11 46.77 44.08 44.24 2,101,047 -2.01(-4.35%)
Jun 16, 2016 46.29 46.29 45.16 46.25 673,313 -0.33(-0.71%)
Jun 15, 2016 46.84 47.29 45.70 46.58 747,297 +0.17(+0.37%)
Jun 14, 2016 46.57 47.33 45.72 46.41 756,802 -0.26(-0.56%)
Jun 13, 2016 47.88 48.71 46.30 46.67 1,024,471 -1.71(-3.53%)
Jun 10, 2016 49.16 49.30 47.31 48.38 1,042,485 -1.49(-2.99%)
Jun 09, 2016 51.54 53.00 49.83 49.87 948,644 -2.10(-4.04%)
Jun 08, 2016 51.27 52.13 50.00 51.97 642,983 +0.78(+1.52%)
Jun 07, 2016 51.61 51.93 50.33 51.19 782,318 -0.77(-1.48%)
Jun 06, 2016 49.65 52.16 49.00 51.96 1,205,009 +2.44(+4.93%)
Jun 03, 2016 50.75 50.99 48.34 49.52 1,236,352 -1.23(-2.42%)
Jun 02, 2016 49.51 50.84 49.02 50.75 1,187,802 +1.15(+2.32%)
Jun 01, 2016 49.29 49.98 48.52 49.60 950,085 -0.05(-0.10%)
May 31, 2016 48.56 50.87 48.49 49.65 2,236,040 +3.46(+7.49%)
May 27, 2016 46.14 46.19 46.19 46.19 653,600 +0.36(+0.79%)
May 26, 2016 46.47 46.47 44.41 45.83 1,157,607 -0.73(-1.57%)
May 25, 2016 49.06 49.44 46.01 46.56 1,142,981 -2.21(-4.53%)
May 24, 2016 48.57 49.21 48.28 48.77 978,139 +0.70(+1.46%)
May 23, 2016 48.45 48.48 47.43 48.07 1,341,964 +0.18(+0.38%)
May 20, 2016 46.88 48.25 46.41 47.89 1,108,344 +0.97(+2.07%)
May 19, 2016 45.48 47.30 45.06 46.92 1,178,315 +1.28(+2.80%)
May 18, 2016 43.15 46.66 43.11 45.64 1,580,002 +2.25(+5.19%)
May 17, 2016 45.59 45.90 43.19 43.39 1,246,653 -2.25(-4.93%)
May 16, 2016 43.90 46.11 43.78 45.64 1,012,027 +1.99(+4.56%)
May 13, 2016 42.87 44.55 42.44 43.65 766,123 +0.71(+1.65%)
May 12, 2016 42.98 43.28 41.67 42.94 752,720 +0.29(+0.68%)
May 11, 2016 44.58 44.60 42.51 42.65 644,419 -2.04(-4.56%)
May 10, 2016 45.50 45.50 43.60 44.69 572,916 -0.20(-0.45%)
May 09, 2016 43.16 45.51 42.92 44.89 781,020 +2.02(+4.71%)
May 06, 2016 41.69 44.07 40.86 42.87 1,131,307 +0.22(+0.52%)
May 05, 2016 42.96 43.39 41.52 42.65 956,129 -0.26(-0.61%)
May 04, 2016 44.70 45.00 42.67 42.91 961,222 -2.14(-4.75%)
May 03, 2016 46.36 47.22 44.81 45.05 782,887 -1.66(-3.55%)
May 02, 2016 45.83 46.81 44.50 46.71 792,209 +1.13(+2.48%)
Apr 29, 2016 46.73 47.48 45.09 45.58 704,468 -1.32(-2.81%)
Apr 28, 2016 46.48 48.75 45.78 46.90 1,253,007 +0.66(+1.43%)
Apr 27, 2016 47.32 47.48 45.62 46.24 725,091 -1.31(-2.75%)
Apr 26, 2016 48.35 48.67 46.43 47.55 739,868 -1.06(-2.18%)
Apr 25, 2016 48.59 49.35 48.10 48.61 515,941 -0.05(-0.10%)
Apr 22, 2016 49.23 49.69 47.53 48.66 948,044 -0.53(-1.08%)
Apr 21, 2016 47.06 49.63 46.51 49.19 888,643 +2.26(+4.82%)
Apr 20, 2016 46.77 47.79 45.96 46.93 832,052 +0.59(+1.27%)
Apr 19, 2016 46.58 47.16 45.80 46.34 799,769 -0.33(-0.71%)
Apr 18, 2016 46.18 47.19 46.02 46.67 1,111,405 +0.13(+0.28%)
Apr 15, 2016 46.62 47.45 45.31 46.54 1,035,444 -0.32(-0.68%)
Apr 14, 2016 46.26 47.32 45.51 46.86 1,206,653 +0.73(+1.58%)
Apr 13, 2016 44.91 46.28 44.37 46.13 692,747 +1.41(+3.15%)
Apr 12, 2016 44.06 44.80 42.45 44.72 972,182 +0.94(+2.15%)
Apr 11, 2016 45.69 45.80 43.36 43.78 956,742 -1.79(-3.93%)
Apr 08, 2016 46.05 46.41 43.92 45.57 932,042 +0.31(+0.68%)
Apr 07, 2016 46.72 47.99 44.27 45.26 1,381,561 -1.23(-2.65%)
Apr 06, 2016 43.11 46.57 42.76 46.49 1,381,400 +3.53(+8.22%)
Apr 05, 2016 42.41 43.99 42.10 42.96 909,576 +0.03(+0.07%)
Apr 04, 2016 42.00 44.48 42.00 42.93 1,877,589 +1.39(+3.35%)
Apr 01, 2016 39.57 41.68 39.01 41.54 1,196,812 +1.99(+5.03%)
Mar 31, 2016 37.50 40.09 37.50 39.55 2,114,165 +2.40(+6.46%)
Mar 30, 2016 37.30 38.81 36.95 37.15 1,099,951 -0.02(-0.05%)
Mar 29, 2016 35.25 37.23 34.68 37.17 1,101,968 +1.76(+4.97%)
Mar 28, 2016 35.47 35.74 33.56 35.41 992,885 +0.08(+0.23%)
Mar 24, 2016 35.37 35.33 35.33 35.33 1,214,500 -0.21(-0.59%)
Mar 23, 2016 38.10 38.65 35.46 35.54 1,206,563 -2.81(-7.33%)
Mar 22, 2016 35.75 39.14 35.26 38.35 1,107,721 +2.45(+6.82%)
Mar 21, 2016 34.84 37.20 34.44 35.90 1,040,445 +0.84(+2.40%)
Mar 18, 2016 33.98 35.28 32.91 35.06 1,822,263 +1.25(+3.70%)
Mar 17, 2016 33.68 34.26 32.35 33.81 1,408,602 -0.25(-0.73%)
Mar 16, 2016 33.89 34.97 33.42 34.06 795,300 -0.01(-0.03%)
Mar 15, 2016 35.29 35.38 33.89 34.07 1,110,922 -1.61(-4.51%)
Mar 14, 2016 35.22 36.15 34.59 35.68 701,488 +0.24(+0.68%)
Mar 11, 2016 34.00 35.48 33.67 35.44 856,246 +1.81(+5.38%)
Mar 10, 2016 34.29 35.08 32.85 33.63 875,529 -0.04(-0.12%)
Mar 09, 2016 34.34 34.78 32.18 33.67 1,123,558 -0.13(-0.38%)
Mar 08, 2016 35.87 36.15 33.68 33.80 1,124,344 -2.18(-6.06%)
Mar 07, 2016 34.99 36.39 33.52 35.98 1,763,294 +0.63(+1.78%)
Mar 04, 2016 36.49 36.70 35.03 35.35 1,505,726 -1.01(-2.78%)
Mar 03, 2016 38.55 38.95 36.20 36.36 1,508,883 -2.29(-5.92%)
Mar 02, 2016 37.69 39.03 37.16 38.65 1,234,945 +1.17(+3.12%)
Mar 01, 2016 37.17 37.85 35.82 37.48 1,750,055 +0.70(+1.90%)
Feb 29, 2016 37.88 38.97 36.44 36.78 1,148,273 -1.24(-3.26%)
Feb 26, 2016 37.50 38.49 36.41 38.02 769,535 +0.74(+1.98%)
Feb 25, 2016 37.43 38.72 36.32 37.28 638,226 +0.23(+0.62%)
Feb 24, 2016 35.47 37.57 35.12 37.05 836,393 +1.09(+3.03%)
Feb 23, 2016 37.44 38.00 35.88 35.96 754,268 -1.56(-4.16%)
Feb 22, 2016 37.91 39.13 37.25 37.52 938,036 -0.06(-0.16%)
Feb 19, 2016 36.40 37.87 36.08 37.58 726,117 +1.16(+3.19%)
Feb 18, 2016 37.89 38.99 36.27 36.42 868,373 -1.72(-4.51%)
Feb 17, 2016 37.03 38.94 36.45 38.14 1,030,086 +1.13(+3.05%)
Feb 16, 2016 36.56 37.47 36.23 37.01 1,279,728 +0.97(+2.69%)
Feb 12, 2016 35.95 36.04 36.04 36.04 1,853,900 +0.67(+1.89%)
Feb 11, 2016 32.92 36.56 31.55 35.37 2,336,310 +1.67(+4.96%)
Feb 10, 2016 33.35 36.27 33.35 33.70 2,149,397 +1.51(+4.69%)
Feb 09, 2016 31.87 33.86 31.25 32.19 1,205,315 -0.32(-0.98%)
Feb 08, 2016 35.13 36.06 31.79 32.51 2,165,905 -3.48(-9.67%)
Feb 05, 2016 36.70 37.10 34.90 35.99 2,333,320 -1.08(-2.91%)
Feb 04, 2016 38.46 39.61 36.14 37.07 2,281,574 -2.39(-6.06%)
Feb 03, 2016 39.53 40.85 36.65 39.46 1,716,768 +0.20(+0.51%)
Feb 02, 2016 42.20 43.80 38.96 39.26 1,499,539 -3.63(-8.46%)
Feb 01, 2016 42.33 43.48 40.60 42.89 1,247,732 +0.34(+0.80%)
Jan 29, 2016 42.15 43.80 41.18 42.55 1,421,846 +0.19(+0.45%)
Jan 28, 2016 45.27 46.24 42.08 42.36 1,217,871 -1.95(-4.40%)
Jan 27, 2016 47.10 47.54 44.02 44.31 874,258 -2.51(-5.36%)
Jan 26, 2016 48.76 48.76 45.36 46.82 976,965 -1.77(-3.64%)
Jan 25, 2016 49.97 51.93 48.45 48.59 984,493 -1.78(-3.53%)
Jan 22, 2016 50.85 53.68 49.90 50.37 1,172,529 +1.07(+2.17%)
Jan 21, 2016 49.69 50.88 48.03 49.30 1,058,960 -0.37(-0.74%)
Jan 20, 2016 45.24 50.97 43.67 49.67 1,457,408 +3.61(+7.84%)
Jan 19, 2016 48.41 48.91 45.22 46.06 1,637,004 -1.54(-3.24%)
Jan 15, 2016 45.20 47.60 47.60 47.60 7,829,900 -0.15(-0.31%)
Jan 14, 2016 43.51 49.41 41.38 47.75 2,576,624 +5.89(+14.07%)
Jan 13, 2016 46.11 46.53 41.57 41.86 1,236,178 -4.16(-9.04%)
Jan 12, 2016 45.60 47.66 44.04 46.02 1,119,892 +1.42(+3.18%)
Jan 11, 2016 47.05 47.05 42.58 44.60 1,120,107 -1.81(-3.90%)
Jan 08, 2016 47.95 48.75 46.24 46.41 756,702 -1.33(-2.79%)
Jan 07, 2016 48.69 49.82 47.72 47.74 863,896 -2.38(-4.75%)
Jan 06, 2016 51.54 51.64 49.44 50.12 650,105 -2.31(-4.41%)
Jan 05, 2016 52.60 54.48 52.05 52.43 456,416 +0.08(+0.15%)
Jan 04, 2016 55.30 55.94 51.32 52.35 1,352,883 -4.22(-7.46%)
Dec 31, 2015 55.79 56.57 56.57 56.57 1,593,300 +0.08(+0.14%)
Dec 30, 2015 56.57 57.76 56.42 56.49 558,186 +0.00(+0.00%)
Dec 29, 2015 53.44 56.73 53.44 56.49 683,968 +3.48(+6.56%)
Dec 28, 2015 52.99 53.71 52.49 53.01 474,735 -0.24(-0.45%)
Dec 24, 2015 51.40 53.25 53.25 53.25 732,400 +2.22(+4.35%)
Dec 23, 2015 51.47 52.08 50.72 51.03 552,013 -0.12(-0.23%)
Dec 22, 2015 51.79 51.79 50.02 51.15 309,076 -0.24(-0.47%)
Dec 21, 2015 52.44 53.30 50.86 51.39 517,449 -0.48(-0.93%)
Dec 18, 2015 52.28 53.66 51.85 51.87 1,476,214 -0.72(-1.37%)
Dec 17, 2015 56.11 57.82 52.14 52.59 1,334,616 -2.84(-5.12%)
Dec 16, 2015 53.35 55.65 53.25 55.43 656,113 +2.46(+4.64%)
Dec 15, 2015 51.79 53.28 51.46 52.97 749,012 +1.76(+3.44%)
Dec 14, 2015 51.48 51.82 50.23 51.21 761,342 -0.39(-0.76%)
Dec 11, 2015 51.77 52.97 51.41 51.60 545,422 -1.51(-2.84%)
Dec 10, 2015 51.77 53.16 51.42 53.11 443,936 +1.53(+2.97%)
Dec 09, 2015 52.89 53.24 51.13 51.58 437,110 -1.70(-3.19%)
Dec 08, 2015 51.03 53.80 50.36 53.28 621,052 +1.86(+3.62%)
Dec 07, 2015 53.09 53.46 51.13 51.42 617,072 -2.06(-3.85%)
Dec 04, 2015 51.28 53.56 50.49 53.48 565,873 +2.50(+4.90%)
Dec 03, 2015 52.57 52.83 50.12 50.98 766,030 -1.67(-3.17%)
Dec 02, 2015 53.38 54.36 52.59 52.65 600,264 -0.60(-1.13%)
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.