Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.18 +0.81 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.510 9.550 9.180 9.190 832,600 -0.30(-3.16%)
Nov 29, 2006 9.580 9.640 9.390 9.490 534,149 -0.02(-0.21%)
Nov 28, 2006 9.400 9.710 9.310 9.510 861,630 +0.15(+1.60%)
Nov 27, 2006 9.920 9.950 9.300 9.360 1,377,348 -0.64(-6.40%)
Nov 24, 2006 9.910 10.03 9.870 10.00 180,237 -0.03(-0.30%)
Nov 22, 2006 9.950 10.05 9.860 10.03 500,130 +0.15(+1.52%)
Nov 21, 2006 10.20 10.25 9.810 9.880 922,120 -0.30(-2.95%)
Nov 20, 2006 9.620 10.20 9.610 10.18 1,140,363 +0.54(+5.60%)
Nov 17, 2006 10.05 10.10 9.620 9.640 1,906,461 -0.42(-4.17%)
Nov 16, 2006 9.950 10.22 9.780 10.06 1,931,508 +0.51(+5.34%)
Nov 15, 2006 9.020 9.550 9.020 9.550 1,761,893 +0.63(+7.06%)
Nov 14, 2006 8.770 8.940 8.660 8.920 1,776,279 +0.24(+2.76%)
Nov 13, 2006 8.560 8.790 8.520 8.680 914,405 +0.09(+1.05%)
Nov 10, 2006 8.480 8.660 8.450 8.590 1,132,268 +0.09(+1.06%)
Nov 09, 2006 8.670 8.700 8.420 8.500 1,331,435 -0.09(-1.05%)
Nov 08, 2006 8.210 8.740 8.210 8.590 2,109,538 +0.20(+2.38%)
Nov 07, 2006 7.838 8.500 7.820 8.390 3,089,016 +0.66(+8.54%)
Nov 06, 2006 7.760 7.890 7.660 7.730 2,176,580 +0.01(+0.13%)
Nov 03, 2006 7.680 8.200 7.510 7.720 11,002,739 -3.31(-30.01%)
Nov 02, 2006 11.07 11.42 10.94 11.03 1,835,900 -0.13(-1.16%)
Nov 01, 2006 11.55 11.57 10.50 11.16 775,441 -0.39(-3.38%)
Oct 31, 2006 11.65 11.84 11.36 11.55 1,176,446 -0.08(-0.69%)
Oct 30, 2006 12.00 12.00 11.16 11.63 1,586,471 -0.39(-3.24%)
Oct 27, 2006 12.40 12.65 11.95 12.02 800,294 -0.31(-2.51%)
Oct 26, 2006 11.92 12.42 11.61 12.33 705,978 +0.49(+4.14%)
Oct 25, 2006 11.93 12.13 11.75 11.84 564,612 -0.13(-1.09%)
Oct 24, 2006 12.22 12.30 11.85 11.97 686,214 -0.28(-2.29%)
Oct 23, 2006 12.48 12.50 12.17 12.25 918,317 -0.30(-2.39%)
Oct 20, 2006 12.94 12.95 12.41 12.55 698,944 -0.32(-2.49%)
Oct 19, 2006 12.63 13.05 12.63 12.87 905,568 +0.23(+1.82%)
Oct 18, 2006 12.50 12.87 12.39 12.64 908,708 +0.20(+1.61%)
Oct 17, 2006 12.52 12.60 12.30 12.44 584,743 -0.12(-0.96%)
Oct 16, 2006 12.30 12.66 12.14 12.56 782,348 +0.27(+2.20%)
Oct 13, 2006 12.53 12.54 12.28 12.29 567,882 -0.19(-1.52%)
Oct 12, 2006 12.35 12.51 12.10 12.48 647,402 +0.22(+1.79%)
Oct 11, 2006 12.50 12.53 12.12 12.26 885,412 -0.26(-2.08%)
Oct 10, 2006 12.62 12.64 12.46 12.52 1,230,992 +0.00(+0.00%)
Oct 09, 2006 12.55 12.60 11.90 12.52 1,608,786 +0.03(+0.24%)
Oct 06, 2006 11.82 12.83 11.75 12.49 3,609,206 +0.74(+6.30%)
Oct 05, 2006 10.94 11.75 10.85 11.75 2,026,026 +0.84(+7.70%)
Oct 04, 2006 10.81 11.06 10.71 10.91 431,967 +0.11(+1.02%)
Oct 03, 2006 10.80 10.92 10.69 10.80 408,246 -0.01(-0.09%)
Oct 02, 2006 10.67 11.13 10.65 10.81 491,148 +0.06(+0.56%)
Sep 29, 2006 10.90 11.03 10.73 10.75 334,595 -0.12(-1.10%)
Sep 28, 2006 10.98 11.09 10.72 10.87 353,532 -0.02(-0.18%)
Sep 27, 2006 10.95 11.03 10.66 10.89 396,185 -0.01(-0.09%)
Sep 26, 2006 10.93 11.18 10.85 10.90 413,115 -0.01(-0.09%)
Sep 25, 2006 10.70 11.10 10.51 10.91 461,947 +0.22(+2.06%)
Sep 22, 2006 10.99 11.03 10.69 10.69 661,797 -0.31(-2.82%)
Sep 21, 2006 10.94 11.27 10.94 11.00 577,515 -0.07(-0.63%)
Sep 20, 2006 11.13 11.30 10.81 11.07 757,885 +0.06(+0.54%)
Sep 19, 2006 10.79 11.01 10.64 11.01 1,034,906 +0.29(+2.71%)
Sep 18, 2006 10.36 10.82 10.34 10.72 1,026,085 +0.38(+3.68%)
Sep 15, 2006 10.42 10.46 10.24 10.34 665,736 +0.05(+0.49%)
Sep 14, 2006 10.30 10.38 10.10 10.29 514,099 +0.00(+0.00%)
Sep 13, 2006 10.61 10.61 10.18 10.29 823,308 -0.12(-1.15%)
Sep 12, 2006 10.15 10.57 10.12 10.41 1,009,146 +0.48(+4.83%)
Sep 11, 2006 9.980 10.03 9.860 9.930 387,884 -0.19(-1.88%)
Sep 08, 2006 10.02 10.18 9.850 10.12 599,999 +0.22(+2.22%)
Sep 07, 2006 10.20 10.20 9.840 9.900 1,040,500 -0.35(-3.41%)
Sep 06, 2006 10.50 10.54 10.25 10.25 1,117,646 -0.30(-2.84%)
Sep 05, 2006 10.50 11.08 10.29 10.55 1,773,730 -0.38(-3.48%)
Sep 01, 2006 11.65 11.74 10.62 10.93 2,425,533 -0.66(-5.69%)
Aug 31, 2006 11.00 11.75 10.81 11.59 1,926,520 +0.66(+6.04%)
Aug 30, 2006 10.99 11.13 10.75 10.93 730,629 +0.01(+0.09%)
Aug 29, 2006 10.64 11.00 10.40 10.92 669,739 +0.36(+3.41%)
Aug 28, 2006 10.85 10.90 10.38 10.56 955,870 -0.23(-2.13%)
Aug 25, 2006 11.04 11.20 10.75 10.79 1,368,233 -0.19(-1.73%)
Aug 24, 2006 10.37 11.17 10.34 10.98 2,266,898 +0.71(+6.91%)
Aug 23, 2006 10.48 10.51 10.20 10.27 493,910 -0.17(-1.63%)
Aug 22, 2006 10.37 10.52 10.12 10.44 716,025 +0.03(+0.29%)
Aug 21, 2006 10.59 10.59 10.28 10.41 700,888 -0.19(-1.79%)
Aug 18, 2006 10.60 10.68 10.20 10.60 1,385,080 +0.14(+1.34%)
Aug 17, 2006 9.530 10.58 9.510 10.46 4,267,199 +0.95(+9.99%)
Aug 16, 2006 9.480 9.750 9.370 9.510 804,212 +0.16(+1.71%)
Aug 15, 2006 9.270 9.600 9.260 9.350 932,892 +0.20(+2.19%)
Aug 14, 2006 9.090 9.250 8.890 9.150 580,041 +0.19(+2.12%)
Aug 11, 2006 9.170 9.200 8.930 8.960 706,229 -0.13(-1.43%)
Aug 10, 2006 8.760 9.220 8.650 9.090 988,275 +0.34(+3.89%)
Aug 09, 2006 8.670 8.950 8.660 8.750 739,976 +0.14(+1.63%)
Aug 08, 2006 8.820 8.970 8.570 8.610 929,313 -0.16(-1.82%)
Aug 07, 2006 8.920 9.010 8.710 8.770 577,444 -0.14(-1.57%)
Aug 04, 2006 9.210 9.250 8.760 8.910 686,722 -0.20(-2.20%)
Aug 03, 2006 8.980 9.140 8.800 9.110 564,962 +0.04(+0.44%)
Aug 02, 2006 9.100 9.240 9.020 9.070 626,254 +0.04(+0.44%)
Aug 01, 2006 9.170 9.210 8.960 9.030 591,367 -0.22(-2.38%)
Jul 31, 2006 9.340 9.390 9.090 9.250 624,089 -0.14(-1.49%)
Jul 28, 2006 9.030 9.450 8.960 9.390 632,873 +0.45(+5.03%)
Jul 27, 2006 8.950 9.150 8.800 8.940 1,442,295 -0.29(-3.14%)
Jul 26, 2006 9.430 9.570 9.110 9.230 1,309,377 -0.25(-2.64%)
Jul 25, 2006 9.000 9.620 8.920 9.480 942,641 +0.47(+5.22%)
Jul 24, 2006 9.430 9.620 8.950 9.010 1,945,047 -0.42(-4.45%)
Jul 21, 2006 9.420 9.630 9.250 9.430 684,493 +0.01(+0.11%)
Jul 20, 2006 9.700 10.10 9.380 9.420 1,290,337 -0.27(-2.79%)
Jul 19, 2006 9.190 9.790 9.140 9.690 1,273,147 +0.54(+5.90%)
Jul 18, 2006 8.910 9.750 8.840 9.150 2,977,430 -0.27(-2.87%)
Jul 17, 2006 9.730 9.950 9.210 9.420 2,267,264 -0.27(-2.79%)
Jul 14, 2006 9.890 10.04 9.680 9.690 866,935 -0.32(-3.20%)
Jul 13, 2006 10.21 10.24 9.850 10.01 1,272,636 -0.29(-2.82%)
Jul 12, 2006 10.55 10.60 10.18 10.30 1,066,789 -0.21(-2.00%)
Jul 11, 2006 10.30 10.59 10.18 10.51 803,274 +0.18(+1.74%)
Jul 10, 2006 10.65 10.72 10.22 10.33 1,244,425 -0.17(-1.62%)
Jul 07, 2006 10.53 10.73 10.46 10.50 938,405 -0.03(-0.28%)
Jul 06, 2006 10.50 10.75 10.32 10.53 1,025,231 +0.08(+0.77%)
Jul 05, 2006 10.80 10.83 10.40 10.45 1,474,675 -0.37(-3.42%)
Jul 03, 2006 10.87 11.28 10.78 10.82 1,118,069 +0.22(+2.08%)
Jun 30, 2006 10.47 10.73 10.18 10.60 1,945,772 +0.09(+0.86%)
Jun 29, 2006 10.26 10.52 10.05 10.51 1,705,600 +0.19(+1.84%)
Jun 28, 2006 10.39 10.61 10.03 10.32 2,938,403 +0.02(+0.19%)
Jun 27, 2006 10.90 11.25 10.21 10.30 5,051,803 -0.46(-4.28%)
Jun 26, 2006 9.725 11.08 9.680 10.76 8,195,700 +0.91(+9.24%)
Jun 23, 2006 8.810 10.35 8.610 9.850 25,980,388 -3.96(-28.67%)
Jun 22, 2006 13.72 14.12 13.67 13.81 1,549,600 -0.03(-0.22%)
Jun 21, 2006 13.76 14.22 13.52 13.84 1,965,762 +0.14(+1.02%)
Jun 20, 2006 14.04 14.59 13.67 13.70 3,521,527 -0.42(-2.97%)
Jun 19, 2006 14.81 14.95 13.75 14.12 7,021,559 -1.06(-6.98%)
Jun 16, 2006 16.60 16.77 14.67 15.18 11,946,008 -4.19(-21.63%)
Jun 15, 2006 18.20 19.49 18.19 19.37 1,218,584 +1.29(+7.13%)
Jun 14, 2006 18.41 18.80 17.81 18.08 1,236,164 -0.36(-1.95%)
Jun 13, 2006 18.99 19.22 18.32 18.44 1,366,312 -0.54(-2.85%)
Jun 12, 2006 19.61 19.85 18.91 18.98 1,092,656 -0.55(-2.82%)
Jun 09, 2006 19.71 20.10 19.49 19.53 841,537 -0.03(-0.15%)
Jun 08, 2006 19.96 19.96 19.21 19.56 1,403,866 -0.45(-2.25%)
Jun 07, 2006 19.59 20.58 19.44 20.01 1,495,137 +0.42(+2.14%)
Jun 06, 2006 20.02 20.05 19.10 19.59 1,771,674 -0.29(-1.46%)
Jun 05, 2006 20.35 20.50 19.82 19.88 1,603,971 -0.41(-2.02%)
Jun 02, 2006 20.40 20.75 20.08 20.29 1,476,424 +0.04(+0.20%)
Jun 01, 2006 19.88 20.27 19.62 20.25 1,557,889 +0.54(+2.74%)
May 31, 2006 20.22 20.57 19.61 19.71 1,752,375 -0.38(-1.89%)
May 30, 2006 20.39 20.84 20.02 20.09 2,720,702 -0.02(-0.10%)
May 26, 2006 19.21 21.10 19.20 20.11 3,916,130 +0.99(+5.18%)
May 25, 2006 19.30 19.30 18.86 19.12 1,325,437 +0.11(+0.58%)
May 24, 2006 19.05 19.84 18.65 19.01 2,658,097 +0.15(+0.80%)
May 23, 2006 19.03 19.39 18.55 18.86 2,129,290 +0.08(+0.43%)
May 22, 2006 19.40 19.80 18.75 18.78 2,874,406 -0.82(-4.18%)
May 19, 2006 19.83 20.50 19.30 19.60 3,751,382 +0.10(+0.51%)
May 18, 2006 20.39 20.75 19.19 19.50 6,871,084 -0.22(-1.12%)
May 17, 2006 19.75 21.68 19.26 19.72 15,935,479 -1.04(-5.01%)
May 16, 2006 24.93 26.17 20.42 20.76 46,759,968 -33.87(-62.00%)
May 15, 2006 52.74 54.88 52.54 54.63 1,389,500 +1.89(+3.58%)
May 12, 2006 51.53 53.48 51.31 52.74 1,167,316 +0.79(+1.52%)
May 11, 2006 54.07 54.13 51.80 51.95 1,242,370 -2.49(-4.57%)
May 10, 2006 54.93 54.93 53.35 54.44 1,251,377 -0.24(-0.44%)
May 09, 2006 54.91 55.84 54.67 54.68 1,286,890 -0.27(-0.49%)
May 08, 2006 54.42 55.24 53.87 54.95 698,893 +0.76(+1.40%)
May 05, 2006 53.64 55.30 53.52 54.19 836,061 +0.92(+1.73%)
May 04, 2006 51.86 53.59 51.83 53.27 878,903 +1.16(+2.23%)
May 03, 2006 53.84 53.84 49.63 52.11 2,862,116 -2.04(-3.77%)
May 02, 2006 55.80 56.04 53.41 54.15 825,391 -1.63(-2.92%)
May 01, 2006 57.35 58.04 55.38 55.78 973,289 -1.58(-2.75%)
Apr 28, 2006 58.30 58.50 57.02 57.36 881,700 -1.24(-2.12%)
Apr 27, 2006 57.85 61.76 57.02 58.60 1,294,051 +0.84(+1.45%)
Apr 26, 2006 59.68 60.12 57.16 57.76 768,779 -1.68(-2.83%)
Apr 25, 2006 62.08 62.08 58.27 59.44 1,310,932 -3.18(-5.08%)
Apr 24, 2006 63.08 63.08 61.77 62.62 547,051 -0.19(-0.30%)
Apr 21, 2006 62.67 63.12 62.00 62.81 451,624 +0.55(+0.88%)
Apr 20, 2006 61.47 62.57 60.91 62.26 406,699 +0.79(+1.29%)
Apr 19, 2006 61.30 61.75 60.01 61.47 653,731 -0.13(-0.21%)
Apr 18, 2006 60.71 61.75 60.49 61.60 545,147 +0.89(+1.47%)
Apr 17, 2006 61.01 61.25 60.01 60.71 305,983 -0.30(-0.49%)
Apr 13, 2006 60.90 61.67 60.02 61.01 527,417 +0.19(+0.31%)
Apr 12, 2006 59.11 61.36 59.00 60.82 903,808 +1.71(+2.89%)
Apr 11, 2006 60.14 60.23 58.25 59.11 418,710 -0.82(-1.37%)
Apr 10, 2006 59.73 60.70 59.42 59.93 686,052 +0.44(+0.74%)
Apr 07, 2006 61.00 62.00 58.46 59.49 1,166,557 -1.11(-1.83%)
Apr 06, 2006 63.64 63.65 60.32 60.60 1,180,605 -2.82(-4.45%)
Apr 05, 2006 63.40 63.69 62.99 63.42 375,783 +0.27(+0.43%)
Apr 04, 2006 63.37 63.88 62.58 63.15 422,434 -0.15(-0.24%)
Apr 03, 2006 64.59 65.13 63.07 63.30 642,830 -1.24(-1.92%)
Mar 31, 2006 65.13 65.32 64.05 64.54 742,075 -0.46(-0.71%)
Mar 30, 2006 65.28 66.34 64.74 65.00 680,166 -0.66(-1.01%)
Mar 29, 2006 66.30 66.61 65.21 65.66 966,687 -0.74(-1.11%)
Mar 28, 2006 67.50 67.53 66.00 66.40 562,555 -1.19(-1.76%)
Mar 27, 2006 68.09 68.93 67.20 67.59 559,993 -0.92(-1.34%)
Mar 24, 2006 69.13 69.46 67.92 68.51 395,267 -0.50(-0.72%)
Mar 23, 2006 69.40 69.87 68.24 69.01 495,300 -0.57(-0.82%)
Mar 22, 2006 69.50 70.05 68.25 69.58 569,600 -0.07(-0.10%)
Mar 21, 2006 70.71 72.98 68.91 69.65 1,251,885 +0.01(+0.01%)
Mar 20, 2006 70.84 71.10 68.57 69.64 597,803 -0.77(-1.09%)
Mar 17, 2006 71.82 71.92 70.24 70.41 820,039 -1.06(-1.48%)
Mar 16, 2006 72.24 73.13 71.28 71.47 829,047 -0.15(-0.21%)
Mar 15, 2006 69.92 72.14 69.30 71.62 940,034 +1.87(+2.68%)
Mar 14, 2006 68.03 69.95 67.38 69.75 376,343 +1.45(+2.12%)
Mar 13, 2006 68.05 69.33 67.79 68.30 269,670 +0.52(+0.77%)
Mar 10, 2006 68.23 69.00 67.02 67.78 304,164 -0.37(-0.54%)
Mar 09, 2006 69.22 69.69 67.56 68.15 402,224 -1.15(-1.66%)
Mar 08, 2006 67.05 69.59 66.95 69.30 909,166 +0.60(+0.87%)
Mar 07, 2006 69.46 69.54 67.75 68.70 450,187 -0.73(-1.05%)
Mar 06, 2006 70.16 70.48 68.87 69.43 457,469 -0.33(-0.47%)
Mar 03, 2006 69.00 71.00 68.41 69.76 604,143 +0.61(+0.88%)
Mar 02, 2006 67.25 69.96 67.00 69.15 1,054,447 +2.09(+3.12%)
Mar 01, 2006 65.91 67.67 65.51 67.06 600,718 +1.45(+2.21%)
Feb 28, 2006 69.10 68.38 64.68 65.61 1,253,304 -3.49(-5.05%)
Feb 27, 2006 67.42 69.34 67.21 69.10 714,467 +1.80(+2.67%)
Feb 24, 2006 66.52 68.00 65.57 67.30 637,813 +0.52(+0.78%)
Feb 23, 2006 65.90 67.42 64.92 66.78 514,351 +0.88(+1.34%)
Feb 22, 2006 65.02 65.94 64.77 65.90 437,306 +1.14(+1.76%)
Feb 21, 2006 65.11 65.18 64.14 64.76 518,431 -0.23(-0.35%)
Feb 17, 2006 64.88 65.45 64.15 64.99 459,047 +0.26(+0.40%)
Feb 16, 2006 64.03 64.97 63.37 64.73 477,000 +0.73(+1.14%)
Feb 15, 2006 62.35 64.29 62.34 64.00 696,792 +1.82(+2.93%)
Feb 14, 2006 60.38 62.94 59.79 62.18 654,146 +1.59(+2.62%)
Feb 13, 2006 60.58 61.19 59.81 60.59 351,602 -0.10(-0.16%)
Feb 10, 2006 61.79 62.11 59.84 60.69 871,273 -1.20(-1.94%)
Feb 09, 2006 62.18 63.04 61.69 61.89 828,992 -0.41(-0.66%)
Feb 08, 2006 61.30 62.46 60.47 62.30 669,010 +1.22(+2.00%)
Feb 07, 2006 60.05 61.74 60.05 61.08 594,925 +0.79(+1.31%)
Feb 06, 2006 59.29 60.49 59.08 60.29 515,815 +0.86(+1.45%)
Feb 03, 2006 60.04 60.04 58.73 59.43 631,416 -0.77(-1.28%)
Feb 02, 2006 60.96 61.40 59.76 60.20 871,768 -0.76(-1.25%)
Feb 01, 2006 60.62 61.30 60.52 60.96 420,127 +0.19(+0.31%)
Jan 31, 2006 60.88 61.25 59.85 60.77 565,855 -0.20(-0.33%)
Jan 30, 2006 61.54 61.71 60.90 60.97 507,564 -0.52(-0.85%)
Jan 27, 2006 60.52 61.52 60.28 61.49 448,861 +0.97(+1.60%)
Jan 26, 2006 60.56 60.84 59.75 60.52 470,525 +0.27(+0.45%)
Jan 25, 2006 61.83 61.87 59.75 60.25 505,542 -1.04(-1.70%)
Jan 24, 2006 61.47 61.74 59.75 61.29 791,937 +0.96(+1.59%)
Jan 23, 2006 60.18 60.58 58.54 60.33 920,041 +0.36(+0.60%)
Jan 20, 2006 61.10 61.50 59.63 59.97 516,140 -0.98(-1.61%)
Jan 19, 2006 59.40 61.50 59.15 60.95 745,353 +1.60(+2.70%)
Jan 18, 2006 58.63 59.62 57.45 59.35 992,800 +0.21(+0.36%)
Jan 17, 2006 60.48 60.78 59.13 59.14 929,562 -1.86(-3.05%)
Jan 13, 2006 61.29 61.50 60.76 61.00 422,550 -0.42(-0.68%)
Jan 12, 2006 62.66 63.67 61.25 61.42 718,800 -1.54(-2.45%)
Jan 11, 2006 63.40 64.85 61.77 62.96 1,490,400 -1.53(-2.37%)
Jan 10, 2006 64.50 65.54 64.06 64.49 515,175 -0.27(-0.42%)
Jan 09, 2006 64.47 64.90 63.57 64.76 556,552 +0.70(+1.09%)
Jan 06, 2006 63.10 64.86 62.96 64.06 629,219 +1.06(+1.68%)
Jan 05, 2006 63.92 63.99 62.35 63.00 941,845 -0.60(-0.94%)
Jan 04, 2006 64.27 64.65 63.57 63.60 993,383 +0.03(+0.05%)
Jan 03, 2006 63.35 64.10 60.89 63.57 525,642 +0.84(+1.34%)
Dec 30, 2005 62.89 63.08 62.29 62.73 170,895 -0.33(-0.52%)
Dec 29, 2005 63.94 63.94 62.85 63.06 273,757 -0.88(-1.38%)
Dec 28, 2005 63.97 64.43 63.57 63.94 191,000 -0.10(-0.16%)
Dec 27, 2005 64.35 65.24 63.68 64.04 332,500 -0.21(-0.33%)
Dec 23, 2005 64.23 64.81 63.87 64.25 110,168 +0.05(+0.08%)
Dec 22, 2005 64.49 65.70 63.60 64.20 502,936 -0.03(-0.05%)
Dec 21, 2005 62.38 65.15 62.11 64.23 844,373 +1.86(+2.98%)
Dec 20, 2005 61.42 63.25 61.25 62.37 378,325 +0.88(+1.43%)
Dec 19, 2005 62.30 62.49 60.96 61.49 485,783 -0.81(-1.30%)
Dec 16, 2005 61.95 63.42 61.25 62.30 645,765 +0.50(+0.81%)
Dec 15, 2005 61.23 62.20 61.23 61.80 362,767 +0.55(+0.90%)
Dec 14, 2005 62.55 62.66 61.19 61.25 430,826 -1.35(-2.16%)
Dec 13, 2005 61.85 63.17 61.42 62.60 353,835 +0.69(+1.11%)
Dec 12, 2005 62.17 62.25 61.10 61.91 457,472 -0.10(-0.16%)
Dec 09, 2005 62.64 62.64 61.57 62.01 298,491 -0.58(-0.93%)
Dec 08, 2005 61.44 63.29 61.22 62.59 677,688 +1.07(+1.74%)
Dec 07, 2005 61.14 61.52 59.90 61.52 1,109,818 +0.79(+1.30%)
Dec 06, 2005 62.00 62.00 60.46 60.73 419,898 -1.23(-1.99%)
Dec 05, 2005 60.97 62.04 59.68 61.96 510,179 +1.17(+1.92%)
Dec 02, 2005 59.75 61.10 59.75 60.79 752,150 +1.33(+2.24%)
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.