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 (%)
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%)
Dec 01, 2004 46.00 47.21 45.70 47.07 224,900 +1.07(+2.33%)
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%)
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.