Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 59.74 60.37 59.29 59.71 533,584 -0.03(-0.05%)
Nov 29, 2005 60.52 60.52 59.40 59.74 494,400 -0.35(-0.58%)
Nov 28, 2005 61.34 61.68 60.00 60.09 533,648 -1.84(-2.97%)
Nov 25, 2005 62.19 62.45 61.70 61.93 139,407 -0.09(-0.15%)
Nov 23, 2005 61.87 62.87 61.50 62.02 409,966 +0.05(+0.08%)
Nov 22, 2005 60.85 62.85 60.58 61.97 641,625 +0.99(+1.62%)
Nov 21, 2005 59.68 60.98 59.10 60.98 491,343 +1.31(+2.20%)
Nov 18, 2005 58.00 60.14 57.87 59.67 914,626 +2.29(+3.99%)
Nov 17, 2005 56.20 57.57 55.92 57.38 532,150 +1.57(+2.81%)
Nov 16, 2005 55.90 56.19 55.29 55.81 391,509 +0.09(+0.16%)
Nov 15, 2005 56.02 56.30 55.00 55.72 360,406 -0.42(-0.75%)
Nov 14, 2005 56.33 56.62 55.73 56.14 293,436 +0.09(+0.16%)
Nov 11, 2005 54.79 56.48 54.79 56.05 456,917 +0.94(+1.71%)
Nov 10, 2005 54.72 55.42 53.19 55.11 433,250 +0.20(+0.36%)
Nov 09, 2005 55.45 55.75 54.75 54.91 511,734 -0.80(-1.44%)
Nov 08, 2005 55.25 56.20 54.86 55.71 758,648 +0.29(+0.52%)
Nov 07, 2005 56.50 56.67 55.16 55.42 1,112,263 -1.51(-2.65%)
Nov 04, 2005 57.72 59.78 56.69 56.93 1,337,241 -0.93(-1.61%)
Nov 03, 2005 56.39 58.00 56.38 57.86 931,197 +1.84(+3.28%)
Nov 02, 2005 54.29 56.24 53.94 56.02 1,040,307 +1.88(+3.47%)
Nov 01, 2005 52.61 55.13 51.96 54.14 1,022,520 +1.32(+2.50%)
Oct 31, 2005 51.68 52.98 51.41 52.82 529,736 +1.45(+2.82%)
Oct 28, 2005 51.23 52.50 51.09 51.37 794,455 +0.37(+0.73%)
Oct 27, 2005 51.17 51.61 50.17 51.00 634,816 -0.25(-0.49%)
Oct 26, 2005 49.73 52.17 49.70 51.25 960,354 +1.21(+2.42%)
Oct 25, 2005 49.50 50.74 48.25 50.04 1,035,781 +1.06(+2.16%)
Oct 24, 2005 46.79 48.98 46.76 48.98 521,851 +2.43(+5.22%)
Oct 21, 2005 46.48 47.44 46.41 46.55 395,794 +0.07(+0.15%)
Oct 20, 2005 46.24 46.93 46.00 46.48 249,626 +0.11(+0.24%)
Oct 19, 2005 46.09 46.50 44.64 46.37 427,521 +0.07(+0.15%)
Oct 18, 2005 46.52 46.82 46.05 46.30 229,766 -0.14(-0.30%)
Oct 17, 2005 46.39 47.48 46.20 46.44 222,803 -0.07(-0.15%)
Oct 14, 2005 45.95 46.66 45.09 46.51 748,851 +1.89(+4.24%)
Oct 13, 2005 43.55 44.90 43.52 44.62 553,566 +0.86(+1.97%)
Oct 12, 2005 44.35 45.22 43.31 43.76 589,435 -0.77(-1.73%)
Oct 11, 2005 45.98 46.65 44.39 44.53 808,439 -1.32(-2.88%)
Oct 10, 2005 45.62 46.34 45.50 45.85 379,633 -0.20(-0.43%)
Oct 07, 2005 46.33 46.84 45.89 46.05 317,640 +0.05(+0.11%)
Oct 06, 2005 47.66 48.38 45.60 46.00 473,311 -1.65(-3.46%)
Oct 05, 2005 49.24 49.45 47.65 47.65 305,964 -1.82(-3.68%)
Oct 04, 2005 49.67 50.63 49.23 49.47 300,486 -0.13(-0.26%)
Oct 03, 2005 49.28 49.90 49.10 49.60 361,789 +0.41(+0.83%)
Sep 30, 2005 47.93 49.25 47.81 49.19 246,252 +1.05(+2.18%)
Sep 29, 2005 47.67 48.60 47.40 48.14 199,745 +0.81(+1.71%)
Sep 28, 2005 47.88 48.09 46.94 47.33 210,333 -0.53(-1.11%)
Sep 27, 2005 46.64 48.04 46.43 47.86 459,970 +1.12(+2.40%)
Sep 26, 2005 46.18 46.85 45.81 46.74 306,594 +0.82(+1.79%)
Sep 23, 2005 45.92 47.07 45.60 45.92 565,345 -0.79(-1.69%)
Sep 22, 2005 46.71 47.58 46.50 46.71 358,629 -0.62(-1.31%)
Sep 21, 2005 48.06 48.06 47.08 47.33 256,015 -0.55(-1.15%)
Sep 20, 2005 49.18 49.45 47.50 47.88 726,951 -1.04(-2.13%)
Sep 19, 2005 49.62 50.34 48.90 48.92 295,157 -1.06(-2.12%)
Sep 16, 2005 50.34 50.42 49.51 49.98 814,595 +0.08(+0.16%)
Sep 15, 2005 50.28 50.28 49.20 49.90 306,012 +0.00(+0.00%)
Sep 14, 2005 50.26 50.65 49.72 49.90 285,000 -0.23(-0.46%)
Sep 13, 2005 49.96 50.47 49.67 50.13 305,179 -0.08(-0.16%)
Sep 12, 2005 49.74 50.63 49.55 50.21 416,300 +0.18(+0.36%)
Sep 09, 2005 50.00 50.50 49.20 50.03 464,894 +0.14(+0.28%)
Sep 08, 2005 50.29 50.29 49.07 49.89 633,676 -0.42(-0.83%)
Sep 07, 2005 48.34 50.78 48.21 50.31 1,063,797 +1.88(+3.88%)
Sep 06, 2005 45.73 48.83 45.43 48.43 1,087,836 +2.54(+5.53%)
Sep 02, 2005 46.73 46.73 45.80 45.89 194,650 -0.72(-1.54%)
Sep 01, 2005 45.60 46.76 45.55 46.61 349,481 +0.81(+1.77%)
Aug 31, 2005 44.82 45.98 44.80 45.80 378,120 +0.82(+1.82%)
Aug 30, 2005 45.56 45.68 44.85 44.98 422,941 -0.68(-1.49%)
Aug 29, 2005 44.85 45.84 44.85 45.66 326,952 +0.60(+1.33%)
Aug 26, 2005 45.33 45.39 43.47 45.06 714,298 -0.18(-0.40%)
Aug 25, 2005 45.84 46.20 45.16 45.24 445,725 -0.77(-1.67%)
Aug 24, 2005 46.76 46.76 45.67 46.01 296,423 -0.59(-1.27%)
Aug 23, 2005 47.17 47.17 46.29 46.60 349,232 -0.32(-0.68%)
Aug 22, 2005 47.20 48.09 46.86 46.92 597,119 -0.19(-0.40%)
Aug 19, 2005 46.30 47.19 45.94 47.11 667,885 +0.92(+1.99%)
Aug 18, 2005 45.73 47.05 45.16 46.19 627,873 +0.45(+0.98%)
Aug 17, 2005 46.31 46.34 45.72 45.74 271,398 -0.34(-0.74%)
Aug 16, 2005 45.88 46.45 45.15 46.08 414,183 +0.07(+0.15%)
Aug 15, 2005 45.02 46.19 45.00 46.01 434,046 +0.90(+2.00%)
Aug 12, 2005 45.77 45.88 45.05 45.11 267,886 -0.86(-1.87%)
Aug 11, 2005 45.65 46.01 45.00 45.97 334,654 +0.53(+1.17%)
Aug 10, 2005 46.39 46.68 45.01 45.44 478,365 -0.74(-1.60%)
Aug 09, 2005 45.77 46.98 45.73 46.18 463,211 +0.32(+0.70%)
Aug 08, 2005 47.65 48.40 45.56 45.86 722,694 -1.44(-3.04%)
Aug 05, 2005 48.40 48.70 47.23 47.30 586,582 -0.98(-2.03%)
Aug 04, 2005 49.88 49.88 46.15 48.28 1,275,601 -1.89(-3.77%)
Aug 03, 2005 50.44 50.44 49.88 50.17 295,419 -0.27(-0.54%)
Aug 02, 2005 50.21 51.40 49.61 50.44 335,546 +0.04(+0.08%)
Aug 01, 2005 49.70 50.89 48.84 50.40 265,300 +0.82(+1.65%)
Jul 29, 2005 49.80 50.00 48.84 49.58 306,808 -0.39(-0.78%)
Jul 28, 2005 49.80 50.08 49.20 49.97 287,121 +0.47(+0.95%)
Jul 27, 2005 49.86 50.25 49.23 49.50 540,570 -0.27(-0.54%)
Jul 26, 2005 51.49 51.66 49.65 49.77 728,483 -1.39(-2.72%)
Jul 25, 2005 49.90 51.80 49.70 51.16 759,785 -0.64(-1.24%)
Jul 22, 2005 52.20 52.32 50.17 51.80 829,158 -0.46(-0.88%)
Jul 21, 2005 49.89 52.90 49.74 52.26 1,070,067 +2.32(+4.65%)
Jul 20, 2005 48.95 50.04 48.18 49.94 652,465 +1.61(+3.33%)
Jul 19, 2005 49.24 49.63 48.13 48.33 805,721 -0.79(-1.61%)
Jul 18, 2005 48.94 50.60 47.82 49.12 859,834 +1.21(+2.53%)
Jul 15, 2005 47.04 48.19 46.98 47.91 563,077 +0.74(+1.57%)
Jul 14, 2005 45.67 47.30 45.22 47.17 367,317 +1.38(+3.01%)
Jul 13, 2005 46.01 46.29 45.42 45.79 309,372 -0.29(-0.63%)
Jul 12, 2005 46.08 46.57 45.50 46.08 331,428 +0.08(+0.17%)
Jul 11, 2005 45.68 46.10 45.10 46.00 507,936 +0.21(+0.46%)
Jul 08, 2005 42.90 47.10 42.77 45.79 1,194,184 +2.89(+6.74%)
Jul 07, 2005 42.38 43.11 41.67 42.90 354,296 +0.21(+0.49%)
Jul 06, 2005 42.86 43.11 42.29 42.69 403,487 -0.12(-0.28%)
Jul 05, 2005 42.27 42.88 41.20 42.81 418,800 +0.70(+1.66%)
Jul 01, 2005 42.14 42.52 41.68 42.11 286,500 +0.05(+0.12%)
Jun 30, 2005 41.93 42.65 41.93 42.06 272,457 +0.14(+0.33%)
Jun 29, 2005 41.67 42.39 41.67 41.92 353,966 +0.30(+0.72%)
Jun 28, 2005 41.89 42.04 41.09 41.62 388,958 -0.02(-0.05%)
Jun 27, 2005 42.37 42.37 41.49 41.64 302,687 -0.60(-1.42%)
Jun 24, 2005 42.51 42.66 41.66 42.24 2,107,762 -0.51(-1.19%)
Jun 23, 2005 43.76 43.76 42.55 42.75 418,475 -0.90(-2.06%)
Jun 22, 2005 43.33 44.09 43.26 43.65 342,498 +0.44(+1.02%)
Jun 21, 2005 42.44 43.22 42.17 43.21 515,692 +0.81(+1.91%)
Jun 20, 2005 42.67 43.61 41.98 42.40 385,651 -0.24(-0.56%)
Jun 17, 2005 42.82 42.82 41.75 42.64 517,793 -0.19(-0.44%)
Jun 16, 2005 39.85 43.43 39.80 42.83 1,963,634 +3.28(+8.29%)
Jun 15, 2005 39.48 39.96 39.30 39.55 440,189 +0.29(+0.74%)
Jun 14, 2005 39.00 39.40 38.33 39.26 566,094 +0.28(+0.72%)
Jun 13, 2005 38.17 39.04 38.10 38.98 527,989 +0.86(+2.26%)
Jun 10, 2005 37.02 38.40 37.01 38.12 507,904 +0.71(+1.90%)
Jun 09, 2005 36.42 37.41 36.32 37.41 435,876 +1.16(+3.20%)
Jun 08, 2005 36.07 36.31 35.76 36.25 333,015 +0.25(+0.69%)
Jun 07, 2005 36.70 37.11 35.93 36.00 551,413 -0.61(-1.67%)
Jun 06, 2005 37.20 37.47 36.22 36.61 348,235 -0.51(-1.37%)
Jun 03, 2005 37.63 37.75 35.70 37.12 647,390 -0.31(-0.83%)
Jun 02, 2005 36.87 37.72 36.83 37.43 453,508 +0.51(+1.38%)
Jun 01, 2005 37.97 38.02 36.87 36.92 610,361 -0.76(-2.02%)
May 31, 2005 38.50 38.86 37.61 37.68 515,851 -0.88(-2.28%)
May 27, 2005 37.46 38.67 37.22 38.56 478,305 +1.31(+3.52%)
May 26, 2005 37.57 37.69 36.88 37.25 315,601 -0.12(-0.32%)
May 25, 2005 38.21 38.21 36.81 37.37 346,878 -0.75(-1.97%)
May 24, 2005 37.20 38.68 37.20 38.12 418,700 +0.81(+2.17%)
May 23, 2005 36.52 37.54 36.52 37.31 549,244 +0.80(+2.19%)
May 20, 2005 36.50 36.97 35.54 36.51 312,377 +0.06(+0.16%)
May 19, 2005 36.97 37.00 36.21 36.45 293,620 -0.53(-1.43%)
May 18, 2005 37.21 37.21 36.53 36.98 405,700 -0.11(-0.30%)
May 17, 2005 37.50 37.62 36.71 37.09 296,479 -0.48(-1.28%)
May 16, 2005 38.20 38.50 37.50 37.57 379,100 -0.47(-1.24%)
May 13, 2005 38.90 39.32 37.91 38.04 691,242 -0.69(-1.78%)
May 12, 2005 38.46 39.31 38.30 38.73 467,841 +0.38(+0.99%)
May 11, 2005 38.01 38.58 37.63 38.35 569,409 +0.34(+0.89%)
May 10, 2005 36.35 38.01 36.18 38.01 471,220 +1.43(+3.91%)
May 09, 2005 36.15 36.89 36.05 36.58 357,921 +0.50(+1.39%)
May 06, 2005 35.91 36.44 35.91 36.08 424,524 +0.05(+0.14%)
May 05, 2005 36.12 36.46 35.44 36.03 409,112 -0.01(-0.03%)
May 04, 2005 34.65 36.32 34.44 36.04 856,195 +1.48(+4.28%)
May 03, 2005 34.05 35.12 33.95 34.56 406,352 +0.54(+1.59%)
May 02, 2005 34.83 35.10 33.86 34.02 476,365 -0.94(-2.69%)
Apr 29, 2005 34.60 34.96 34.21 34.96 399,976 +0.41(+1.19%)
Apr 28, 2005 35.86 35.86 34.53 34.55 346,002 -1.30(-3.63%)
Apr 27, 2005 36.39 36.41 35.35 35.85 379,767 -0.45(-1.24%)
Apr 26, 2005 36.50 37.10 36.25 36.30 349,114 -0.38(-1.04%)
Apr 25, 2005 37.24 37.42 36.53 36.68 235,260 -0.41(-1.11%)
Apr 22, 2005 37.10 37.50 36.82 37.09 678,110 +0.09(+0.24%)
Apr 21, 2005 36.45 37.34 36.08 37.00 518,391 +0.71(+1.96%)
Apr 20, 2005 36.60 36.85 36.19 36.29 505,636 -0.32(-0.87%)
Apr 19, 2005 36.25 36.73 36.00 36.61 566,160 +0.43(+1.19%)
Apr 18, 2005 36.90 36.90 35.87 36.18 718,943 -1.03(-2.77%)
Apr 15, 2005 37.71 37.83 36.75 37.21 476,265 -0.34(-0.91%)
Apr 14, 2005 38.51 38.67 37.55 37.55 337,371 -0.75(-1.96%)
Apr 13, 2005 37.53 38.73 37.30 38.30 771,436 +0.46(+1.22%)
Apr 12, 2005 37.54 37.87 36.80 37.84 379,062 +0.16(+0.42%)
Apr 11, 2005 38.74 39.47 37.56 37.68 509,137 -0.96(-2.48%)
Apr 08, 2005 38.43 38.89 38.43 38.64 502,248 +0.07(+0.18%)
Apr 07, 2005 38.91 39.02 38.25 38.57 429,718 -0.24(-0.62%)
Apr 06, 2005 37.80 39.80 37.79 38.81 883,390 +1.10(+2.92%)
Apr 05, 2005 37.09 37.92 36.54 37.71 551,385 +0.94(+2.56%)
Apr 04, 2005 37.74 37.74 36.34 36.77 422,270 -0.79(-2.10%)
Apr 01, 2005 38.19 38.33 37.36 37.56 762,958 -0.50(-1.31%)
Mar 31, 2005 38.00 39.06 37.81 38.06 1,180,409 -0.08(-0.21%)
Mar 30, 2005 38.84 38.90 37.87 38.14 704,803 -0.69(-1.78%)
Mar 29, 2005 39.91 40.34 38.65 38.83 882,242 -0.95(-2.39%)
Mar 28, 2005 40.12 40.38 39.40 39.78 470,295 -0.38(-0.95%)
Mar 24, 2005 40.81 40.90 40.15 40.16 393,265 -0.65(-1.59%)
Mar 23, 2005 41.11 41.25 40.50 40.81 947,207 -0.45(-1.09%)
Mar 22, 2005 40.79 41.48 40.75 41.26 682,986 +0.33(+0.81%)
Mar 21, 2005 40.94 41.16 40.70 40.93 582,290 +0.06(+0.15%)
Mar 18, 2005 39.10 41.00 38.97 40.87 1,078,529 +1.81(+4.63%)
Mar 17, 2005 38.27 39.10 37.90 39.06 479,041 +0.67(+1.75%)
Mar 16, 2005 38.50 39.07 37.88 38.39 871,923 -0.06(-0.16%)
Mar 15, 2005 37.70 38.73 37.60 38.45 1,003,805 +0.93(+2.48%)
Mar 14, 2005 36.95 37.58 36.58 37.52 692,317 +0.40(+1.08%)
Mar 11, 2005 37.89 38.20 36.67 37.12 571,614 -0.84(-2.21%)
Mar 10, 2005 38.41 38.65 37.90 37.96 440,838 -0.50(-1.30%)
Mar 09, 2005 39.30 39.47 38.43 38.46 513,868 -0.81(-2.06%)
Mar 08, 2005 39.55 39.75 39.16 39.27 413,677 -0.43(-1.08%)
Mar 07, 2005 39.90 40.38 39.51 39.70 278,196 -0.30(-0.75%)
Mar 04, 2005 40.37 40.50 39.21 40.00 506,235 -0.29(-0.72%)
Mar 03, 2005 40.76 41.48 40.09 40.29 459,682 -0.35(-0.86%)
Mar 02, 2005 40.15 41.46 40.03 40.64 449,646 +0.18(+0.44%)
Mar 01, 2005 39.90 40.76 39.38 40.46 419,846 +0.43(+1.07%)
Feb 28, 2005 40.65 40.74 39.51 40.03 330,390 -0.71(-1.74%)
Feb 25, 2005 40.11 41.10 39.90 40.74 205,895 +0.59(+1.47%)
Feb 24, 2005 39.91 40.40 39.13 40.15 243,749 +0.29(+0.73%)
Feb 23, 2005 40.01 40.41 39.47 39.86 235,548 +0.06(+0.15%)
Feb 22, 2005 40.34 40.79 39.75 39.80 288,887 -0.59(-1.46%)
Feb 18, 2005 40.94 41.06 40.30 40.39 366,886 -0.46(-1.13%)
Feb 17, 2005 41.49 41.49 40.30 40.85 639,069 -1.14(-2.71%)
Feb 16, 2005 42.25 42.79 41.41 41.99 346,232 -0.18(-0.43%)
Feb 15, 2005 42.68 43.07 42.13 42.17 364,783 -0.61(-1.43%)
Feb 14, 2005 42.33 43.73 42.19 42.78 1,201,604 +1.41(+3.41%)
Feb 11, 2005 39.00 41.98 38.50 41.37 1,352,900 +1.92(+4.87%)
Feb 10, 2005 41.35 41.75 38.84 39.45 1,998,205 -2.05(-4.94%)
Feb 09, 2005 42.75 43.16 41.29 41.50 775,570 -1.27(-2.97%)
Feb 08, 2005 44.20 44.43 42.76 42.77 1,361,936 -2.40(-5.31%)
Feb 07, 2005 45.15 46.00 45.06 45.17 251,447 -0.03(-0.07%)
Feb 04, 2005 44.03 45.27 43.92 45.20 459,903 +1.29(+2.94%)
Feb 03, 2005 44.61 44.61 43.06 43.91 462,056 -0.64(-1.44%)
Feb 02, 2005 45.09 45.09 44.14 44.55 383,401 -0.23(-0.51%)
Feb 01, 2005 45.55 45.69 44.72 44.78 433,075 -0.97(-2.12%)
Jan 31, 2005 45.98 46.20 45.40 45.75 323,279 +0.15(+0.33%)
Jan 28, 2005 46.29 46.36 45.44 45.60 303,780 -0.49(-1.06%)
Jan 27, 2005 46.38 46.52 45.87 46.09 279,658 -0.32(-0.69%)
Jan 26, 2005 45.36 46.57 45.20 46.41 418,379 +1.10(+2.43%)
Jan 25, 2005 44.13 45.73 44.13 45.31 578,367 +1.27(+2.88%)
Jan 24, 2005 44.93 44.93 43.92 44.04 418,959 -0.59(-1.32%)
Jan 21, 2005 44.70 45.10 44.57 44.63 569,394 -0.07(-0.16%)
Jan 20, 2005 44.72 44.94 44.46 44.70 323,854 -0.20(-0.45%)
Jan 19, 2005 45.84 45.84 44.76 44.90 369,616 -0.75(-1.64%)
Jan 18, 2005 45.00 45.73 44.30 45.65 507,218 +0.56(+1.24%)
Jan 14, 2005 44.60 45.09 44.25 45.09 223,790 +0.69(+1.55%)
Jan 13, 2005 45.29 45.41 44.40 44.40 335,033 -0.78(-1.73%)
Jan 12, 2005 46.03 46.30 45.12 45.18 626,581 -1.25(-2.69%)
Jan 11, 2005 47.15 47.38 45.68 46.43 603,143 -0.63(-1.34%)
Jan 10, 2005 46.89 47.60 46.67 47.06 300,899 +0.34(+0.73%)
Jan 07, 2005 47.31 47.45 46.36 46.72 281,800 -0.47(-1.00%)
Jan 06, 2005 47.42 47.45 46.86 47.19 370,578 -0.04(-0.08%)
Jan 05, 2005 48.17 48.17 47.00 47.23 352,955 -0.89(-1.85%)
Jan 04, 2005 49.09 49.13 47.44 48.12 427,798 -0.90(-1.84%)
Jan 03, 2005 49.34 50.10 48.70 49.02 421,859 -0.28(-0.57%)
Dec 31, 2004 49.23 50.06 49.04 49.30 318,800 +0.11(+0.22%)
Dec 30, 2004 49.40 49.77 48.84 49.19 190,500 -0.18(-0.36%)
Dec 29, 2004 48.70 49.75 48.65 49.37 214,500 +0.37(+0.76%)
Dec 28, 2004 47.86 49.00 47.86 49.00 317,800 +1.10(+2.30%)
Dec 27, 2004 48.05 48.42 47.69 47.90 278,000 -0.28(-0.58%)
Dec 23, 2004 48.22 48.45 48.08 48.18 286,400 +0.08(+0.17%)
Dec 22, 2004 48.75 49.32 47.76 48.10 542,100 -0.55(-1.13%)
Dec 21, 2004 48.24 49.74 48.19 48.65 1,590,800 -1.41(-2.82%)
Dec 20, 2004 49.30 50.25 49.29 50.06 306,700 +0.68(+1.38%)
Dec 17, 2004 49.70 50.08 49.33 49.38 393,300 -0.35(-0.71%)
Dec 16, 2004 46.60 50.63 46.52 49.73 1,710,800 +0.92(+1.90%)
Dec 15, 2004 47.89 49.08 47.39 48.81 412,700 +1.27(+2.67%)
Dec 14, 2004 48.75 49.14 47.51 47.54 614,700 -1.14(-2.34%)
Dec 13, 2004 47.05 48.90 47.05 48.68 323,100 +1.75(+3.73%)
Dec 10, 2004 46.68 47.86 46.54 46.93 241,600 +0.17(+0.36%)
Dec 09, 2004 45.78 46.94 45.52 46.76 427,200 +0.89(+1.94%)
Dec 08, 2004 45.56 46.05 45.04 45.87 323,100 +0.50(+1.10%)
Dec 07, 2004 46.33 46.67 45.24 45.37 389,500 -0.69(-1.50%)
Dec 06, 2004 47.34 47.38 45.70 46.06 228,200 -1.14(-2.42%)
Dec 03, 2004 47.09 47.29 46.14 47.20 169,500 -0.03(-0.06%)
Dec 02, 2004 46.85 47.48 46.85 47.23 231,600 +0.16(+0.34%)
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.