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, 2004 46.44 46.62 45.80 46.00 301,500 -0.50(-1.08%)
Nov 29, 2004 47.15 47.21 46.10 46.50 184,800 -0.41(-0.87%)
Nov 26, 2004 47.00 47.42 46.80 46.91 71,300 -0.09(-0.19%)
Nov 24, 2004 46.33 47.68 46.33 47.00 238,800 +0.95(+2.06%)
Nov 23, 2004 46.83 46.90 45.72 46.05 251,600 -0.52(-1.12%)
Nov 22, 2004 47.34 47.45 46.13 46.57 496,700 -1.33(-2.78%)
Nov 19, 2004 49.36 49.37 47.47 47.90 378,200 -1.30(-2.64%)
Nov 18, 2004 49.05 50.07 49.05 49.20 253,800 +0.16(+0.33%)
Nov 17, 2004 49.49 49.92 48.51 49.04 262,200 -0.50(-1.01%)
Nov 16, 2004 49.98 50.08 49.49 49.54 283,000 -0.44(-0.88%)
Nov 15, 2004 50.71 51.10 49.62 49.98 306,400 -0.85(-1.67%)
Nov 12, 2004 50.25 50.88 49.79 50.83 401,400 +0.64(+1.28%)
Nov 11, 2004 49.75 50.50 49.64 50.19 227,800 +0.74(+1.50%)
Nov 10, 2004 49.00 49.99 48.60 49.45 338,900 +0.43(+0.88%)
Nov 09, 2004 48.33 49.36 48.33 49.02 316,100 +0.46(+0.95%)
Nov 08, 2004 49.20 49.49 48.15 48.56 282,600 -0.75(-1.52%)
Nov 05, 2004 48.70 49.68 48.46 49.31 364,700 +0.88(+1.82%)
Nov 04, 2004 48.09 48.50 46.87 48.43 371,400 +0.43(+0.90%)
Nov 03, 2004 47.30 48.93 47.22 48.00 608,600 +1.56(+3.36%)
Nov 02, 2004 46.50 47.93 45.39 46.44 715,300 +0.26(+0.56%)
Nov 01, 2004 46.58 46.78 45.56 46.18 338,200 -0.37(-0.79%)
Oct 29, 2004 46.83 47.19 45.91 46.55 324,200 -0.30(-0.64%)
Oct 28, 2004 45.00 47.22 45.00 46.85 620,900 +1.85(+4.11%)
Oct 27, 2004 43.03 45.20 42.93 45.00 750,500 +1.63(+3.76%)
Oct 26, 2004 43.79 44.85 42.87 43.37 489,600 -0.53(-1.21%)
Oct 25, 2004 44.45 44.45 43.47 43.90 199,600 -0.38(-0.86%)
Oct 22, 2004 45.00 45.16 43.91 44.28 324,900 -0.49(-1.09%)
Oct 21, 2004 45.00 45.24 43.90 44.77 382,100 -0.27(-0.60%)
Oct 20, 2004 45.95 45.95 44.73 45.04 495,800 -0.78(-1.70%)
Oct 19, 2004 47.00 47.00 45.50 45.82 723,000 -1.34(-2.84%)
Oct 18, 2004 46.50 47.70 46.46 47.16 398,600 +0.18(+0.38%)
Oct 15, 2004 45.26 47.39 44.76 46.98 783,300 +1.73(+3.82%)
Oct 14, 2004 45.87 46.47 45.24 45.25 461,100 -0.60(-1.31%)
Oct 13, 2004 46.43 47.25 45.85 45.85 639,600 -0.21(-0.46%)
Oct 12, 2004 45.55 46.26 45.04 46.06 338,800 +0.52(+1.14%)
Oct 11, 2004 44.78 46.04 44.77 45.54 264,900 +0.76(+1.70%)
Oct 08, 2004 47.03 47.03 44.58 44.78 774,200 -2.07(-4.42%)
Oct 07, 2004 47.64 47.64 46.68 46.85 488,300 -0.91(-1.91%)
Oct 06, 2004 47.40 47.76 47.02 47.76 181,000 +0.45(+0.95%)
Oct 05, 2004 47.34 47.81 46.82 47.31 279,100 +0.22(+0.47%)
Oct 04, 2004 47.60 47.85 47.08 47.09 604,800 -0.06(-0.13%)
Oct 01, 2004 47.38 47.50 46.68 47.15 350,400 -0.01(-0.02%)
Sep 30, 2004 46.80 47.58 46.65 47.16 295,300 +0.29(+0.62%)
Sep 29, 2004 46.57 47.29 46.38 46.87 171,700 +0.33(+0.71%)
Sep 28, 2004 46.45 47.10 46.18 46.54 302,600 +0.10(+0.22%)
Sep 27, 2004 47.95 47.99 46.42 46.44 427,800 -1.65(-3.43%)
Sep 24, 2004 48.72 48.95 47.80 48.09 393,300 -0.57(-1.17%)
Sep 23, 2004 48.52 49.69 48.43 48.66 338,000 +0.13(+0.27%)
Sep 22, 2004 49.38 49.72 48.23 48.53 341,200 -1.29(-2.59%)
Sep 21, 2004 50.75 50.76 49.20 49.82 371,100 -0.91(-1.79%)
Sep 20, 2004 50.90 51.14 50.20 50.73 347,900 -0.23(-0.45%)
Sep 17, 2004 50.68 51.68 50.38 50.96 317,000 +0.16(+0.31%)
Sep 16, 2004 50.81 51.32 50.61 50.80 241,600 -0.10(-0.20%)
Sep 15, 2004 50.55 51.22 50.12 50.90 459,400 +0.25(+0.49%)
Sep 14, 2004 50.98 50.99 49.87 50.65 309,700 -0.56(-1.09%)
Sep 13, 2004 50.55 51.35 50.07 51.21 360,500 +0.51(+1.01%)
Sep 10, 2004 48.80 51.22 48.04 50.70 814,800 +1.87(+3.83%)
Sep 09, 2004 50.93 50.93 48.60 48.83 1,319,600 -2.48(-4.83%)
Sep 08, 2004 50.62 51.98 50.50 51.31 367,600 +0.72(+1.42%)
Sep 07, 2004 51.11 52.23 50.11 50.59 294,200 -0.26(-0.51%)
Sep 03, 2004 52.25 52.40 50.85 50.85 255,500 -1.46(-2.79%)
Sep 02, 2004 51.60 52.65 51.10 52.31 427,100 +0.90(+1.75%)
Sep 01, 2004 49.97 52.11 49.50 51.41 604,000 +1.64(+3.30%)
Aug 31, 2004 49.49 49.90 48.62 49.77 368,300 +0.27(+0.55%)
Aug 30, 2004 50.53 50.53 49.22 49.50 454,100 -1.14(-2.25%)
Aug 27, 2004 48.19 50.65 48.01 50.64 426,700 +2.41(+5.00%)
Aug 26, 2004 48.40 49.00 47.73 48.23 159,200 -0.56(-1.15%)
Aug 25, 2004 48.10 48.79 47.51 48.79 170,500 +0.75(+1.56%)
Aug 24, 2004 47.00 48.13 46.91 48.04 371,000 +0.95(+2.02%)
Aug 23, 2004 48.69 48.69 46.93 47.09 368,800 -1.54(-3.17%)
Aug 20, 2004 48.49 48.76 47.54 48.63 320,500 +0.26(+0.54%)
Aug 19, 2004 47.81 48.50 47.51 48.37 492,000 +0.33(+0.69%)
Aug 18, 2004 47.25 48.04 46.58 48.04 471,900 +1.06(+2.26%)
Aug 17, 2004 45.69 47.33 45.54 46.98 902,700 +1.33(+2.91%)
Aug 16, 2004 43.96 45.95 43.78 45.65 410,900 +1.70(+3.87%)
Aug 13, 2004 44.15 44.35 43.42 43.95 582,100 -0.15(-0.34%)
Aug 12, 2004 44.30 44.70 43.77 44.10 450,900 +0.27(+0.62%)
Aug 11, 2004 41.00 44.71 41.00 43.83 1,009,300 +2.48(+6.00%)
Aug 10, 2004 40.75 41.51 40.75 41.35 438,200 +0.50(+1.22%)
Aug 09, 2004 41.32 41.40 40.67 40.85 525,900 -0.45(-1.08%)
Aug 06, 2004 42.00 42.00 40.73 41.30 566,600 -0.75(-1.80%)
Aug 05, 2004 44.34 44.43 42.00 42.05 686,500 -2.29(-5.16%)
Aug 04, 2004 44.15 44.95 43.67 44.34 320,000 +0.13(+0.29%)
Aug 03, 2004 45.15 45.21 44.02 44.21 517,400 -1.06(-2.34%)
Aug 02, 2004 46.16 46.31 44.59 45.27 413,400 -1.30(-2.79%)
Jul 30, 2004 47.08 47.33 46.12 46.57 574,000 -0.71(-1.50%)
Jul 29, 2004 46.14 47.45 45.36 47.28 783,400 +0.43(+0.92%)
Jul 28, 2004 46.91 47.12 45.77 46.85 728,200 +0.03(+0.06%)
Jul 27, 2004 45.29 47.11 44.27 46.82 1,115,100 +1.70(+3.77%)
Jul 26, 2004 45.05 45.45 43.96 45.12 527,700 +0.42(+0.94%)
Jul 23, 2004 46.05 46.69 44.70 44.70 562,000 -1.50(-3.25%)
Jul 22, 2004 46.04 46.93 45.72 46.20 517,700 +0.48(+1.05%)
Jul 21, 2004 48.01 48.70 45.65 45.72 629,600 -2.59(-5.36%)
Jul 20, 2004 48.18 48.34 47.50 48.31 459,900 +0.22(+0.46%)
Jul 19, 2004 48.90 48.90 46.45 48.09 949,800 -0.81(-1.66%)
Jul 16, 2004 51.63 51.90 48.20 48.90 1,316,600 -2.79(-5.40%)
Jul 15, 2004 52.05 54.37 49.74 51.69 5,661,600 +3.69(+7.69%)
Jul 14, 2004 49.46 50.36 47.97 48.00 1,104,700 -1.71(-3.44%)
Jul 13, 2004 49.95 50.49 49.35 49.71 318,300 -0.29(-0.58%)
Jul 12, 2004 50.00 50.19 49.22 50.00 376,600 -0.18(-0.36%)
Jul 09, 2004 50.03 50.45 49.67 50.18 248,300 +0.17(+0.34%)
Jul 08, 2004 50.94 51.50 49.60 50.01 807,900 -1.19(-2.32%)
Jul 07, 2004 51.21 51.21 50.39 51.20 710,600 -0.11(-0.21%)
Jul 06, 2004 50.56 51.40 49.93 51.31 682,000 +0.58(+1.14%)
Jul 02, 2004 51.25 51.25 50.60 50.73 517,200 -0.39(-0.76%)
Jul 01, 2004 51.16 51.98 50.75 51.12 835,800 -0.73(-1.41%)
Jun 30, 2004 50.90 51.91 50.90 51.85 338,800 +0.83(+1.63%)
Jun 29, 2004 50.81 51.45 50.58 51.02 472,400 +0.22(+0.43%)
Jun 28, 2004 51.54 51.55 50.34 50.80 671,100 -1.14(-2.19%)
Jun 25, 2004 51.38 51.94 48.62 51.94 2,225,500 +0.10(+0.19%)
Jun 24, 2004 51.43 53.32 51.00 51.84 1,070,800 +0.82(+1.61%)
Jun 23, 2004 48.46 51.51 48.22 51.02 1,214,300 +2.88(+5.98%)
Jun 22, 2004 48.80 48.87 47.90 48.14 515,200 -0.80(-1.63%)
Jun 21, 2004 49.80 49.85 48.65 48.94 522,400 -0.76(-1.53%)
Jun 18, 2004 49.80 50.23 48.22 49.70 2,155,900 -1.93(-3.74%)
Jun 17, 2004 52.94 53.08 51.61 51.63 1,091,800 -1.37(-2.58%)
Jun 16, 2004 52.50 53.10 52.33 53.00 321,500 +0.41(+0.78%)
Jun 15, 2004 53.29 53.68 52.40 52.59 342,200 -0.45(-0.85%)
Jun 14, 2004 51.88 53.20 51.86 53.04 526,200 +0.64(+1.22%)
Jun 10, 2004 53.81 54.07 51.28 52.40 1,182,200 -1.02(-1.91%)
Jun 09, 2004 56.14 56.53 53.35 53.42 608,600 -2.90(-5.15%)
Jun 08, 2004 56.30 57.16 55.75 56.32 299,900 -0.22(-0.39%)
Jun 07, 2004 56.30 56.54 54.41 56.54 351,900 +0.93(+1.67%)
Jun 04, 2004 55.90 56.67 55.50 55.61 163,900 +0.11(+0.20%)
Jun 03, 2004 57.16 57.16 55.50 55.50 407,200 -1.41(-2.48%)
Jun 02, 2004 57.13 57.91 56.90 56.91 290,300 -0.49(-0.85%)
Jun 01, 2004 56.35 57.67 55.90 57.40 287,200 +0.11(+0.19%)
May 28, 2004 57.26 57.29 56.54 57.29 357,600 +0.50(+0.88%)
May 27, 2004 57.31 58.00 56.40 56.79 298,500 -0.72(-1.25%)
May 26, 2004 57.53 58.07 57.11 57.51 350,500 -0.29(-0.50%)
May 25, 2004 55.59 58.00 55.48 57.80 639,600 +2.05(+3.68%)
May 24, 2004 55.63 56.02 55.14 55.75 512,400 +0.56(+1.01%)
May 21, 2004 55.81 56.37 55.01 55.19 528,400 -0.08(-0.14%)
May 20, 2004 56.50 56.72 54.79 55.27 731,500 -1.19(-2.11%)
May 19, 2004 56.33 57.60 55.91 56.46 1,083,000 +0.60(+1.07%)
May 18, 2004 55.55 56.31 55.05 55.86 650,100 +0.62(+1.12%)
May 17, 2004 55.00 56.20 53.51 55.24 957,000 +0.07(+0.13%)
May 14, 2004 57.26 57.56 55.10 55.17 835,600 -2.08(-3.63%)
May 13, 2004 57.76 58.83 56.75 57.25 354,700 -0.54(-0.93%)
May 12, 2004 57.60 58.51 55.55 57.79 989,300 +0.52(+0.91%)
May 11, 2004 57.31 58.11 56.89 57.27 594,400 +0.27(+0.47%)
May 10, 2004 58.46 58.57 56.89 57.00 1,045,000 -1.64(-2.80%)
May 07, 2004 60.97 61.92 58.50 58.64 1,051,200 -2.41(-3.95%)
May 06, 2004 61.40 61.55 60.81 61.05 627,300 -0.57(-0.93%)
May 05, 2004 60.87 62.35 60.69 61.62 840,100 +1.06(+1.75%)
May 04, 2004 62.40 62.46 60.43 60.56 1,361,300 -2.60(-4.12%)
May 03, 2004 64.55 64.99 62.47 63.16 1,194,500 -2.48(-3.78%)
Apr 30, 2004 66.05 66.86 65.39 65.64 400,200 -0.27(-0.41%)
Apr 29, 2004 67.67 68.16 65.61 65.91 784,500 -1.95(-2.87%)
Apr 28, 2004 68.85 69.15 67.11 67.86 634,400 -1.16(-1.68%)
Apr 27, 2004 67.00 69.90 67.00 69.02 992,700 +0.98(+1.44%)
Apr 26, 2004 67.30 69.33 67.15 68.04 646,900 +0.84(+1.25%)
Apr 23, 2004 65.00 67.84 65.00 67.20 738,000 +2.20(+3.38%)
Apr 22, 2004 64.62 65.41 63.88 65.00 410,900 +0.39(+0.60%)
Apr 21, 2004 63.75 64.61 63.13 64.61 290,500 +1.16(+1.83%)
Apr 20, 2004 63.40 65.45 63.40 63.45 575,700 +0.09(+0.14%)
Apr 19, 2004 62.93 64.25 62.66 63.36 414,900 +0.30(+0.48%)
Apr 16, 2004 61.19 63.06 61.05 63.06 303,400 +1.86(+3.04%)
Apr 15, 2004 61.40 62.10 60.96 61.20 253,700 +0.03(+0.05%)
Apr 14, 2004 60.50 61.41 60.24 61.17 413,100 +0.51(+0.84%)
Apr 13, 2004 61.12 61.71 60.46 60.66 296,800 -0.45(-0.74%)
Apr 12, 2004 60.64 61.45 60.64 61.11 130,600 +0.43(+0.71%)
Apr 08, 2004 61.06 61.09 60.34 60.68 289,800 +0.03(+0.05%)
Apr 07, 2004 61.47 61.48 60.12 60.65 377,000 -0.37(-0.61%)
Apr 06, 2004 61.91 62.00 59.95 61.02 550,000 -1.35(-2.16%)
Apr 05, 2004 59.62 62.60 59.50 62.37 542,200 +1.92(+3.18%)
Apr 02, 2004 60.25 60.49 59.81 60.45 618,100 +0.45(+0.75%)
Apr 01, 2004 58.20 60.15 58.15 60.00 510,500 +0.91(+1.54%)
Mar 31, 2004 59.41 59.56 58.86 59.09 366,300 -0.51(-0.86%)
Mar 30, 2004 59.37 59.94 58.97 59.60 488,100 +0.14(+0.24%)
Mar 29, 2004 59.85 60.21 59.16 59.46 754,800 -0.29(-0.49%)
Mar 26, 2004 59.79 60.75 59.70 59.75 493,900 -0.24(-0.40%)
Mar 25, 2004 60.10 60.48 59.32 59.99 1,074,300 -0.36(-0.60%)
Mar 24, 2004 61.11 61.54 59.21 60.35 1,970,800 +0.72(+1.21%)
Mar 23, 2004 59.49 60.40 58.62 59.63 796,800 +0.63(+1.07%)
Mar 22, 2004 59.46 59.55 58.66 59.00 905,800 -1.03(-1.72%)
Mar 19, 2004 59.45 61.15 59.38 60.03 839,000 +0.41(+0.69%)
Mar 18, 2004 58.82 60.39 57.74 59.62 439,500 +0.96(+1.64%)
Mar 17, 2004 57.47 58.92 57.06 58.66 343,100 +1.44(+2.52%)
Mar 16, 2004 58.02 58.76 56.26 57.22 414,700 -0.54(-0.93%)
Mar 15, 2004 59.11 59.58 57.57 57.76 447,500 -1.26(-2.13%)
Mar 12, 2004 57.50 59.04 57.15 59.02 464,200 +2.39(+4.22%)
Mar 11, 2004 57.50 58.44 56.50 56.63 480,200 -1.01(-1.75%)
Mar 10, 2004 58.64 59.21 57.00 57.64 521,900 -0.86(-1.47%)
Mar 09, 2004 59.27 60.95 58.07 58.50 725,800 -0.83(-1.40%)
Mar 08, 2004 59.86 60.58 59.07 59.33 489,900 -0.56(-0.94%)
Mar 05, 2004 59.16 62.25 58.75 59.89 1,144,900 +0.18(+0.30%)
Mar 04, 2004 58.10 59.97 56.84 59.71 726,300 +1.39(+2.38%)
Mar 03, 2004 57.73 58.95 57.38 58.32 736,400 +0.56(+0.97%)
Mar 02, 2004 55.03 58.24 54.79 57.76 1,862,400 +2.61(+4.73%)
Mar 01, 2004 54.20 55.33 53.79 55.15 1,934,200 -0.45(-0.81%)
Feb 27, 2004 52.90 56.91 52.86 55.60 1,768,100 +3.01(+5.72%)
Feb 26, 2004 51.60 52.66 51.32 52.59 408,900 +1.06(+2.06%)
Feb 25, 2004 50.85 51.70 50.85 51.53 524,200 +0.60(+1.18%)
Feb 24, 2004 51.13 51.57 50.54 50.93 327,300 -0.16(-0.31%)
Feb 23, 2004 52.24 52.30 50.90 51.09 971,400 -0.86(-1.66%)
Feb 20, 2004 53.46 53.56 51.50 51.95 823,500 -1.41(-2.64%)
Feb 19, 2004 55.19 55.49 53.35 53.36 604,300 -0.56(-1.04%)
Feb 18, 2004 54.73 54.90 52.34 53.92 867,300 -0.85(-1.55%)
Feb 17, 2004 57.19 57.49 54.60 54.77 1,081,500 -2.23(-3.91%)
Feb 13, 2004 56.93 58.22 56.61 57.00 353,100 +0.18(+0.32%)
Feb 12, 2004 57.05 57.15 56.05 56.82 512,600 -0.23(-0.40%)
Feb 11, 2004 57.30 57.37 56.29 57.05 312,700 -0.34(-0.59%)
Feb 10, 2004 57.60 57.60 56.00 57.39 472,400 -0.34(-0.59%)
Feb 09, 2004 55.55 58.44 55.32 57.73 817,300 +2.39(+4.32%)
Feb 06, 2004 55.33 55.55 54.83 55.34 247,200 +0.08(+0.14%)
Feb 05, 2004 54.83 55.80 54.51 55.26 311,300 +0.79(+1.45%)
Feb 04, 2004 56.45 56.45 54.45 54.47 642,100 -2.25(-3.97%)
Feb 03, 2004 56.57 58.18 56.07 56.72 490,200 +0.02(+0.04%)
Feb 02, 2004 56.65 57.29 56.05 56.70 434,600 +0.24(+0.43%)
Jan 30, 2004 57.99 57.99 56.03 56.46 379,800 -1.09(-1.89%)
Jan 29, 2004 57.51 58.16 56.85 57.55 224,400 +0.18(+0.31%)
Jan 28, 2004 57.58 58.24 57.32 57.37 331,400 -0.14(-0.24%)
Jan 27, 2004 59.13 59.87 57.19 57.51 617,000 -1.53(-2.59%)
Jan 26, 2004 58.28 59.15 58.00 59.04 334,200 +0.74(+1.27%)
Jan 23, 2004 57.30 59.08 56.93 58.30 467,100 +1.17(+2.05%)
Jan 22, 2004 57.60 58.50 56.29 57.13 964,400 -0.47(-0.82%)
Jan 21, 2004 54.98 58.00 54.78 57.60 604,500 +2.71(+4.94%)
Jan 20, 2004 55.20 56.24 54.34 54.89 874,300 +1.24(+2.31%)
Jan 16, 2004 53.30 53.74 53.02 53.65 267,700 +0.50(+0.94%)
Jan 15, 2004 53.01 53.47 52.55 53.15 232,903 +0.00(+0.00%)
Jan 14, 2004 52.57 53.29 52.40 53.15 299,094 +0.20(+0.38%)
Jan 13, 2004 53.29 53.29 52.35 52.95 231,540 -0.32(-0.60%)
Jan 12, 2004 54.00 54.10 52.72 53.27 273,461 -0.54(-1.00%)
Jan 09, 2004 53.35 54.06 53.06 53.81 556,367 +0.49(+0.92%)
Jan 08, 2004 53.15 53.57 53.06 53.32 527,563 -0.02(-0.04%)
Jan 07, 2004 54.50 54.50 52.88 53.34 707,578 -1.21(-2.22%)
Jan 06, 2004 55.70 56.00 54.44 54.55 373,900 -1.21(-2.17%)
Jan 05, 2004 55.58 56.58 55.18 55.76 604,900 +0.26(+0.47%)
Jan 02, 2004 54.52 55.50 54.29 55.50 250,000 +0.96(+1.76%)
Dec 31, 2003 55.10 55.73 54.41 54.54 392,700 -0.63(-1.14%)
Dec 30, 2003 55.07 55.42 54.71 55.17 174,006 +0.07(+0.13%)
Dec 29, 2003 55.01 55.30 54.72 55.10 119,981 +0.19(+0.35%)
Dec 26, 2003 54.66 55.04 54.62 54.91 54,903 +0.20(+0.37%)
Dec 24, 2003 54.49 54.98 54.49 54.71 67,991 +0.01(+0.02%)
Dec 23, 2003 53.11 54.70 53.10 54.70 351,302 +1.52(+2.86%)
Dec 22, 2003 53.86 54.16 53.09 53.18 239,043 -0.81(-1.50%)
Dec 19, 2003 54.51 54.55 53.13 53.99 421,331 -0.44(-0.81%)
Dec 18, 2003 54.10 54.94 54.01 54.43 302,155 +0.26(+0.48%)
Dec 17, 2003 53.37 54.30 53.34 54.17 263,123 +0.67(+1.25%)
Dec 16, 2003 53.60 53.95 52.85 53.50 277,429 -0.33(-0.61%)
Dec 15, 2003 55.58 56.14 53.50 53.83 409,418 -1.46(-2.64%)
Dec 12, 2003 55.53 55.84 54.90 55.29 438,375 -0.26(-0.47%)
Dec 11, 2003 53.69 56.09 53.51 55.55 488,200 +1.72(+3.20%)
Dec 10, 2003 53.35 54.39 53.11 53.83 468,096 +0.83(+1.57%)
Dec 09, 2003 54.15 54.41 52.92 53.00 200,203 -1.00(-1.85%)
Dec 08, 2003 53.72 54.40 52.78 54.00 309,938 +0.31(+0.58%)
Dec 05, 2003 53.61 54.18 53.24 53.69 170,341 +0.08(+0.15%)
Dec 04, 2003 54.44 54.72 52.95 53.61 428,459 -0.89(-1.63%)
Dec 03, 2003 55.08 55.41 54.50 54.50 209,340 -0.56(-1.02%)
Dec 02, 2003 55.24 55.80 54.36 55.06 305,074 -0.40(-0.72%)
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.