Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.60 18.60 18.13 18.29 173,898 -0.15(-0.81%)
Aug 30, 2012 18.39 18.60 18.30 18.44 345,059 -0.01(-0.05%)
Aug 29, 2012 18.24 18.74 18.24 18.45 323,953 +0.71(+4.00%)
Aug 27, 2012 17.79 17.94 17.50 17.74 84,281 +0.00(+0.00%)
Aug 24, 2012 17.50 17.94 17.30 17.74 140,702 +0.18(+1.03%)
Aug 23, 2012 17.80 17.85 17.45 17.56 154,871 -0.29(-1.62%)
Aug 22, 2012 17.85 18.11 17.53 17.85 259,463 -0.09(-0.50%)
Aug 21, 2012 17.73 18.13 17.61 17.94 244,791 +0.34(+1.93%)
Aug 20, 2012 17.55 17.83 17.33 17.60 268,910 +0.05(+0.28%)
Aug 17, 2012 17.71 17.81 17.39 17.55 293,724 -0.20(-1.13%)
Aug 16, 2012 17.61 17.96 17.35 17.75 241,694 +0.08(+0.45%)
Aug 15, 2012 16.99 17.88 16.92 17.67 321,807 +0.67(+3.94%)
Aug 14, 2012 17.21 17.29 16.80 17.00 279,431 -0.14(-0.82%)
Aug 13, 2012 17.25 17.32 16.92 17.14 527,834 -0.12(-0.70%)
Aug 10, 2012 17.88 18.00 17.23 17.26 590,369 -0.65(-3.63%)
Aug 09, 2012 17.81 18.01 17.50 17.91 306,607 +0.04(+0.22%)
Aug 08, 2012 18.14 18.42 17.60 17.87 448,894 -0.31(-1.71%)
Aug 07, 2012 17.39 18.21 16.95 18.18 954,706 -0.26(-1.41%)
Aug 06, 2012 18.35 18.82 18.25 18.44 442,641 +0.41(+2.27%)
Aug 03, 2012 17.81 18.22 17.69 18.03 575,043 +0.63(+3.62%)
Aug 02, 2012 18.01 18.01 17.22 17.40 734,636 -0.70(-3.87%)
Aug 01, 2012 18.81 19.11 17.97 18.10 446,189 -0.59(-3.16%)
Jul 31, 2012 18.79 19.21 17.92 18.69 873,007 -0.42(-2.20%)
Jul 30, 2012 20.17 20.32 19.06 19.11 724,434 -1.11(-5.49%)
Jul 27, 2012 19.09 20.63 18.86 20.22 515,015 +1.26(+6.65%)
Jul 26, 2012 18.98 19.30 18.75 18.96 610,577 +0.19(+1.01%)
Jul 25, 2012 18.45 18.90 18.38 18.77 194,751 +0.30(+1.62%)
Jul 24, 2012 18.55 18.65 18.36 18.47 418,553 -0.19(-1.02%)
Jul 23, 2012 18.45 18.92 18.15 18.66 363,716 -0.08(-0.43%)
Jul 20, 2012 18.52 18.86 18.45 18.74 563,869 -0.02(-0.11%)
Jul 19, 2012 18.74 19.19 18.65 18.76 1,253,500 +0.04(+0.21%)
Jul 18, 2012 18.37 18.97 18.31 18.72 901,328 +0.08(+0.43%)
Jul 17, 2012 18.96 19.97 18.02 18.64 4,003,568 -0.52(-2.71%)
Jul 16, 2012 13.70 19.26 13.32 19.16 9,609,456 +6.64(+53.04%)
Jul 13, 2012 12.47 12.67 12.36 12.52 221,383 +0.09(+0.72%)
Jul 12, 2012 12.40 12.54 12.00 12.43 312,811 +0.13(+1.06%)
Jul 11, 2012 13.11 13.11 11.78 12.30 486,806 -0.82(-6.25%)
Jul 10, 2012 13.00 13.21 12.83 13.12 267,460 +0.18(+1.43%)
Jul 09, 2012 12.86 12.94 12.67 12.94 181,986 +0.07(+0.51%)
Jul 06, 2012 12.67 12.87 12.55 12.87 119,902 +0.06(+0.47%)
Jul 05, 2012 12.48 12.83 12.45 12.81 208,558 +0.24(+1.91%)
Jul 03, 2012 12.09 12.58 12.07 12.57 124,064 +0.44(+3.63%)
Jul 02, 2012 11.64 12.13 11.64 12.13 250,262 +0.48(+4.12%)
Jun 29, 2012 11.79 11.98 11.59 11.65 186,477 +0.16(+1.39%)
Jun 28, 2012 11.95 12.05 11.26 11.49 201,740 -0.52(-4.33%)
Jun 27, 2012 11.76 12.04 11.64 12.01 136,230 +0.14(+1.18%)
Jun 26, 2012 11.61 11.95 11.50 11.87 241,841 +0.23(+1.98%)
Jun 25, 2012 11.52 11.76 11.34 11.64 138,139 -0.12(-1.02%)
Jun 22, 2012 11.45 11.79 11.41 11.76 374,252 +0.43(+3.80%)
Jun 21, 2012 11.61 11.85 11.28 11.33 207,448 -0.33(-2.83%)
Jun 20, 2012 11.72 11.77 11.49 11.66 176,070 -0.07(-0.60%)
Jun 19, 2012 11.79 11.96 11.20 11.73 250,987 -0.02(-0.17%)
Jun 18, 2012 11.52 11.86 11.43 11.75 305,057 +0.17(+1.47%)
Jun 15, 2012 11.60 11.83 11.38 11.58 516,823 -0.05(-0.43%)
Jun 14, 2012 11.43 11.66 11.30 11.63 192,620 +0.20(+1.75%)
Jun 13, 2012 11.46 11.75 11.30 11.43 450,047 -0.11(-0.95%)
Jun 12, 2012 11.06 11.56 10.91 11.54 357,242 +0.51(+4.62%)
Jun 11, 2012 11.46 11.46 10.99 11.03 286,418 -0.32(-2.82%)
Jun 08, 2012 10.94 11.45 10.90 11.35 215,638 +0.35(+3.18%)
Jun 07, 2012 11.23 11.23 10.85 11.00 313,946 -0.05(-0.45%)
Jun 06, 2012 10.75 11.12 10.75 11.05 240,551 +0.39(+3.66%)
Jun 05, 2012 10.35 10.86 10.31 10.66 336,424 +0.24(+2.30%)
Jun 04, 2012 10.20 10.46 10.10 10.42 189,459 +0.33(+3.27%)
Jun 01, 2012 9.990 10.17 9.943 10.09 399,967 -0.15(-1.46%)
May 31, 2012 10.04 10.31 9.980 10.24 389,816 +0.20(+1.99%)
May 30, 2012 10.01 10.33 9.990 10.04 692,486 -0.09(-0.89%)
May 29, 2012 10.25 10.34 9.965 10.13 329,162 -0.30(-2.88%)
May 25, 2012 10.42 10.50 10.25 10.43 108,161 +0.00(+0.00%)
May 24, 2012 10.31 10.47 10.12 10.43 124,119 +0.13(+1.26%)
May 23, 2012 10.00 10.35 9.784 10.30 218,961 +0.24(+2.39%)
May 22, 2012 10.09 10.40 9.930 10.06 311,360 -0.01(-0.10%)
May 21, 2012 9.950 10.13 9.800 10.07 329,134 +0.16(+1.61%)
May 18, 2012 9.990 10.05 9.510 9.910 489,949 -0.09(-0.90%)
May 17, 2012 10.27 10.39 9.850 10.00 243,870 -0.29(-2.82%)
May 16, 2012 10.50 10.58 10.27 10.29 212,831 -0.18(-1.72%)
May 15, 2012 10.57 10.59 10.36 10.47 200,278 -0.14(-1.32%)
May 14, 2012 10.53 10.70 10.37 10.61 196,023 -0.08(-0.75%)
May 11, 2012 10.59 10.80 10.54 10.69 266,187 -0.01(-0.09%)
May 10, 2012 10.72 10.78 10.46 10.70 337,425 +0.10(+0.94%)
May 09, 2012 10.38 10.78 10.20 10.60 279,205 -0.01(-0.09%)
May 08, 2012 10.25 10.72 10.14 10.61 597,662 +0.64(+6.42%)
May 07, 2012 9.750 10.07 9.550 9.970 356,638 +0.19(+1.94%)
May 04, 2012 10.39 10.49 9.690 9.780 366,167 -0.51(-4.96%)
May 03, 2012 10.70 10.72 10.19 10.29 321,326 -0.46(-4.28%)
May 02, 2012 10.95 11.06 10.64 10.75 379,144 -0.42(-3.76%)
May 01, 2012 11.34 11.53 11.15 11.17 300,100 -0.22(-1.93%)
Apr 30, 2012 11.66 11.87 11.27 11.39 283,418 -0.28(-2.40%)
Apr 27, 2012 11.69 11.75 11.40 11.67 204,103 +0.04(+0.34%)
Apr 26, 2012 11.49 11.71 11.42 11.63 394,826 +0.08(+0.69%)
Apr 25, 2012 11.39 11.92 11.31 11.55 495,362 +0.36(+3.22%)
Apr 24, 2012 10.69 11.26 10.60 11.19 380,434 +0.54(+5.02%)
Apr 23, 2012 10.51 10.82 10.40 10.65 327,529 +0.04(+0.33%)
Apr 20, 2012 10.76 10.76 10.29 10.62 347,110 +0.62(+6.20%)
Apr 19, 2012 10.05 10.44 9.970 10.00 172,980 +0.00(+0.00%)
Apr 18, 2012 10.05 10.15 9.950 10.00 116,036 -0.14(-1.38%)
Apr 17, 2012 10.11 10.30 9.990 10.14 244,805 +0.13(+1.30%)
Apr 16, 2012 10.11 10.17 9.840 10.01 505,526 -0.01(-0.10%)
Apr 13, 2012 10.26 10.30 9.910 10.02 363,608 -0.31(-3.00%)
Apr 12, 2012 10.27 10.50 10.23 10.33 208,934 +0.05(+0.49%)
Apr 11, 2012 10.14 10.33 10.10 10.28 209,446 +0.28(+2.80%)
Apr 10, 2012 10.28 10.35 9.990 10.00 553,776 -0.29(-2.82%)
Apr 09, 2012 10.33 10.54 9.960 10.29 684,727 -0.35(-3.29%)
Apr 05, 2012 10.31 10.72 10.31 10.64 282,007 +0.28(+2.70%)
Apr 04, 2012 10.68 10.82 10.17 10.36 489,310 -0.46(-4.25%)
Apr 03, 2012 11.11 11.22 10.75 10.82 209,879 -0.28(-2.52%)
Apr 02, 2012 11.05 11.37 10.95 11.10 508,209 +0.03(+0.27%)
Mar 30, 2012 11.35 11.55 11.01 11.07 370,362 -0.20(-1.77%)
Mar 29, 2012 11.26 11.36 11.01 11.27 172,181 -0.08(-0.70%)
Mar 28, 2012 11.38 11.64 11.10 11.35 213,145 +0.02(+0.18%)
Mar 27, 2012 11.41 11.58 11.28 11.33 320,813 -0.06(-0.53%)
Mar 26, 2012 11.47 11.64 11.31 11.39 520,802 +0.05(+0.44%)
Mar 23, 2012 11.34 11.43 11.10 11.34 240,666 +0.04(+0.35%)
Mar 22, 2012 11.35 11.35 11.00 11.30 299,119 -0.15(-1.31%)
Mar 21, 2012 11.61 11.65 11.38 11.45 166,146 -0.13(-1.12%)
Mar 20, 2012 11.99 11.99 11.49 11.58 241,324 -0.51(-4.22%)
Mar 19, 2012 11.52 12.12 11.51 12.09 277,979 +0.50(+4.31%)
Mar 16, 2012 12.03 12.17 11.54 11.59 1,312,617 -0.41(-3.42%)
Mar 15, 2012 11.84 12.16 11.80 12.00 234,788 +0.21(+1.78%)
Mar 14, 2012 11.96 12.07 11.75 11.79 158,025 -0.21(-1.75%)
Mar 13, 2012 12.02 12.05 11.75 12.00 240,410 +0.05(+0.42%)
Mar 12, 2012 12.21 12.32 11.82 11.95 273,541 -0.23(-1.89%)
Mar 09, 2012 12.12 12.35 12.01 12.18 259,580 +0.04(+0.33%)
Mar 08, 2012 12.15 12.24 11.96 12.14 209,552 +0.12(+1.00%)
Mar 07, 2012 11.70 12.05 11.69 12.02 486,863 +0.34(+2.91%)
Mar 06, 2012 12.49 12.57 11.60 11.68 439,780 -0.97(-7.67%)
Mar 05, 2012 12.52 12.66 12.31 12.65 549,852 +0.14(+1.12%)
Mar 02, 2012 13.58 13.66 12.48 12.51 534,442 -1.13(-8.28%)
Mar 01, 2012 13.38 13.73 13.04 13.64 467,014 +0.30(+2.25%)
Feb 29, 2012 13.53 13.73 13.18 13.34 1,369,642 -0.18(-1.33%)
Feb 28, 2012 13.59 13.66 13.39 13.52 738,491 -0.06(-0.44%)
Feb 27, 2012 13.42 13.75 13.38 13.58 573,745 +0.16(+1.19%)
Feb 24, 2012 12.93 13.71 12.54 13.42 848,297 +0.66(+5.17%)
Feb 23, 2012 11.95 12.82 11.87 12.76 507,897 +0.81(+6.78%)
Feb 22, 2012 11.92 12.04 11.59 11.95 414,717 -0.03(-0.25%)
Feb 21, 2012 12.22 12.44 11.62 11.98 709,204 -0.22(-1.80%)
Feb 17, 2012 12.67 12.67 12.08 12.20 420,836 -0.41(-3.25%)
Feb 16, 2012 12.53 12.87 12.43 12.61 621,935 +0.06(+0.48%)
Feb 15, 2012 11.16 12.99 11.05 12.55 3,779,772 +1.57(+14.30%)
Feb 14, 2012 11.71 11.73 10.97 10.98 1,112,699 -1.41(-11.38%)
Feb 13, 2012 12.31 12.43 12.17 12.39 405,280 +0.24(+1.98%)
Feb 10, 2012 12.60 12.79 11.72 12.15 724,364 -0.90(-6.90%)
Feb 09, 2012 13.06 13.11 12.57 13.05 342,524 +0.00(+0.00%)
Feb 08, 2012 13.02 13.15 12.65 13.05 569,477 +0.10(+0.77%)
Feb 07, 2012 13.10 13.10 12.74 12.95 480,637 -0.18(-1.37%)
Feb 06, 2012 12.98 13.25 12.93 13.13 313,633 +0.12(+0.92%)
Feb 03, 2012 12.87 13.23 12.60 13.01 701,418 +0.41(+3.25%)
Feb 02, 2012 12.10 12.65 12.06 12.60 634,997 +0.52(+4.30%)
Feb 01, 2012 11.64 12.13 11.55 12.08 650,055 +0.52(+4.50%)
Jan 31, 2012 11.17 11.70 11.14 11.56 421,806 +0.40(+3.58%)
Jan 30, 2012 10.84 11.27 10.81 11.16 225,960 +0.25(+2.29%)
Jan 27, 2012 10.74 11.17 10.65 10.91 422,532 +0.11(+1.02%)
Jan 26, 2012 10.90 10.99 10.61 10.80 375,034 -0.09(-0.83%)
Jan 25, 2012 10.70 10.97 10.61 10.89 207,382 +0.19(+1.78%)
Jan 24, 2012 10.45 10.76 9.820 10.70 297,186 +0.20(+1.90%)
Jan 23, 2012 10.37 10.66 10.30 10.50 241,845 +0.16(+1.55%)
Jan 20, 2012 10.15 10.66 10.06 10.34 473,262 +0.08(+0.78%)
Jan 19, 2012 10.32 10.35 10.13 10.26 296,780 -0.04(-0.39%)
Jan 18, 2012 10.46 10.46 9.790 10.30 405,860 -0.17(-1.62%)
Jan 17, 2012 9.950 10.57 9.810 10.47 534,379 +0.59(+5.97%)
Jan 13, 2012 10.01 10.16 9.680 9.880 336,765 -0.20(-1.98%)
Jan 12, 2012 9.280 10.34 9.250 10.08 1,061,377 +0.82(+8.86%)
Jan 11, 2012 9.000 9.290 8.850 9.260 404,625 +0.26(+2.89%)
Jan 10, 2012 9.010 9.110 8.904 9.000 298,712 +0.15(+1.69%)
Jan 09, 2012 8.760 8.920 8.700 8.850 171,441 +0.18(+2.08%)
Jan 06, 2012 8.650 8.830 8.650 8.670 216,585 +0.02(+0.23%)
Jan 05, 2012 8.650 8.752 8.550 8.650 230,849 +0.00(+0.00%)
Jan 04, 2012 8.850 8.980 8.620 8.650 241,081 +0.50(+6.13%)
Dec 30, 2011 8.220 8.420 8.070 8.150 237,613 -0.07(-0.85%)
Dec 29, 2011 7.990 8.240 7.970 8.220 152,957 +0.23(+2.88%)
Dec 28, 2011 8.110 8.140 7.880 7.990 106,303 -0.13(-1.60%)
Dec 27, 2011 8.130 8.250 8.031 8.120 144,285 -0.07(-0.85%)
Dec 23, 2011 8.070 8.230 7.930 8.190 78,248 +0.03(+0.37%)
Dec 21, 2011 7.870 8.160 7.690 8.160 244,500 +0.25(+3.16%)
Dec 20, 2011 7.810 7.930 7.710 7.910 319,229 +0.29(+3.81%)
Dec 19, 2011 7.800 7.930 7.610 7.620 145,801 -0.14(-1.80%)
Dec 16, 2011 7.960 8.058 7.730 7.760 511,474 -0.14(-1.77%)
Dec 15, 2011 7.520 7.920 7.500 7.900 720,330 +0.53(+7.19%)
Dec 14, 2011 7.070 7.370 7.030 7.370 353,735 +0.21(+2.93%)
Dec 13, 2011 7.290 7.370 7.120 7.160 201,803 -0.08(-1.10%)
Dec 12, 2011 7.010 7.260 7.000 7.240 260,895 +0.15(+2.12%)
Dec 09, 2011 6.890 7.160 6.875 7.090 164,216 +0.22(+3.20%)
Dec 08, 2011 7.000 7.190 6.820 6.870 221,156 -0.20(-2.83%)
Dec 07, 2011 6.930 7.120 6.750 7.070 187,678 +0.10(+1.43%)
Dec 06, 2011 6.890 7.040 6.750 6.970 169,267 +0.08(+1.16%)
Dec 05, 2011 6.940 7.020 6.820 6.890 244,702 +0.08(+1.17%)
Dec 02, 2011 6.920 7.000 6.750 6.810 243,169 -0.06(-0.87%)
Dec 01, 2011 7.060 7.060 6.870 6.870 379,495 -0.23(-3.24%)
Nov 30, 2011 6.880 7.140 6.750 7.100 469,313 +0.50(+7.58%)
Nov 29, 2011 6.770 6.870 6.540 6.600 421,717 -0.17(-2.51%)
Nov 28, 2011 6.730 6.870 6.560 6.770 375,303 +0.27(+4.15%)
Nov 25, 2011 6.500 6.660 6.500 6.500 214,126 +0.00(+0.00%)
Nov 23, 2011 6.700 6.700 6.500 6.500 370,355 -0.26(-3.85%)
Nov 22, 2011 7.070 7.070 6.760 6.760 340,688 -0.30(-4.25%)
Nov 21, 2011 7.130 7.290 6.970 7.060 165,607 -0.15(-2.08%)
Nov 18, 2011 7.000 7.330 7.000 7.210 478,159 +0.25(+3.59%)
Nov 17, 2011 6.720 7.000 6.650 6.960 285,334 +0.22(+3.26%)
Nov 16, 2011 6.850 6.920 6.680 6.740 252,986 -0.19(-2.74%)
Nov 15, 2011 7.010 7.130 6.900 6.930 308,636 -0.12(-1.70%)
Nov 14, 2011 7.250 7.250 7.000 7.050 345,584 -0.21(-2.89%)
Nov 11, 2011 7.230 7.430 7.150 7.260 163,639 +0.10(+1.40%)
Nov 10, 2011 7.440 7.440 7.020 7.160 409,971 -0.18(-2.45%)
Nov 09, 2011 7.450 7.700 7.330 7.340 278,316 -0.34(-4.43%)
Nov 08, 2011 7.910 7.970 7.660 7.680 328,986 -0.16(-2.04%)
Nov 07, 2011 7.900 7.980 7.551 7.840 292,581 -0.06(-0.76%)
Nov 04, 2011 7.990 8.000 7.800 7.900 225,340 -0.21(-2.59%)
Nov 03, 2011 7.910 8.160 7.690 8.110 279,834 +0.33(+4.24%)
Nov 02, 2011 7.950 8.280 7.600 7.780 263,783 +0.05(+0.65%)
Nov 01, 2011 7.930 8.040 7.610 7.730 407,430 -0.39(-4.80%)
Oct 31, 2011 8.380 8.380 8.113 8.120 258,743 -0.42(-4.92%)
Oct 28, 2011 8.460 8.620 8.410 8.540 271,021 +0.03(+0.35%)
Oct 27, 2011 8.080 8.520 7.950 8.510 403,379 +0.68(+8.68%)
Oct 26, 2011 7.650 7.880 7.481 7.830 250,056 +0.32(+4.26%)
Oct 25, 2011 7.800 7.900 7.470 7.510 314,612 -0.32(-4.09%)
Oct 24, 2011 7.580 7.840 7.511 7.830 338,642 +0.29(+3.85%)
Oct 21, 2011 7.510 7.680 7.390 7.540 241,579 +0.18(+2.45%)
Oct 20, 2011 7.320 7.420 7.110 7.360 140,025 +0.04(+0.55%)
Oct 19, 2011 7.570 7.650 7.270 7.320 126,102 -0.22(-2.92%)
Oct 18, 2011 7.110 7.590 7.030 7.540 205,991 +0.45(+6.35%)
Oct 17, 2011 7.470 7.470 7.060 7.090 229,392 -0.42(-5.59%)
Oct 14, 2011 7.250 7.530 7.170 7.510 300,282 +0.38(+5.33%)
Oct 13, 2011 6.950 7.150 6.940 7.130 157,960 +0.11(+1.57%)
Oct 12, 2011 6.850 7.050 6.740 7.020 192,830 +0.24(+3.54%)
Oct 11, 2011 6.650 6.850 6.600 6.780 227,007 +0.09(+1.35%)
Oct 10, 2011 6.550 6.700 6.410 6.690 161,391 +0.26(+4.04%)
Oct 07, 2011 6.560 6.590 6.390 6.430 197,214 -0.11(-1.68%)
Oct 06, 2011 6.340 6.580 6.330 6.540 287,433 -0.07(-1.06%)
Oct 05, 2011 6.480 6.700 6.380 6.610 271,377 +0.15(+2.32%)
Oct 04, 2011 5.930 6.500 5.879 6.460 427,756 +0.46(+7.67%)
Oct 03, 2011 6.500 6.700 6.000 6.000 356,884 -0.57(-8.68%)
Sep 30, 2011 6.580 6.770 6.530 6.570 262,595 -0.13(-1.94%)
Sep 29, 2011 6.770 6.820 6.500 6.700 171,635 +0.05(+0.75%)
Sep 28, 2011 6.870 6.900 6.610 6.650 378,918 -0.20(-2.92%)
Sep 27, 2011 6.850 6.980 6.760 6.850 608,163 +0.15(+2.24%)
Sep 26, 2011 6.870 6.870 6.600 6.700 142,020 -0.10(-1.47%)
Sep 23, 2011 6.680 6.960 6.609 6.800 279,406 +0.08(+1.19%)
Sep 22, 2011 6.710 6.920 6.620 6.720 327,548 -0.20(-2.89%)
Sep 21, 2011 6.940 7.100 6.910 6.920 220,184 -0.01(-0.14%)
Sep 20, 2011 7.030 7.230 6.920 6.930 295,952 -0.04(-0.57%)
Sep 19, 2011 7.320 7.460 6.900 6.970 188,516 -0.51(-6.82%)
Sep 16, 2011 7.480 7.500 7.190 7.480 849,498 +0.05(+0.67%)
Sep 15, 2011 7.440 7.480 7.320 7.430 166,531 +0.07(+0.95%)
Sep 14, 2011 7.290 7.500 7.000 7.360 326,581 +0.11(+1.52%)
Sep 13, 2011 6.760 7.290 6.610 7.250 419,612 +0.67(+10.18%)
Sep 12, 2011 6.280 6.760 6.280 6.580 307,568 +0.20(+3.13%)
Sep 09, 2011 6.580 6.620 6.310 6.380 288,551 -0.28(-4.20%)
Sep 08, 2011 6.760 6.930 6.610 6.660 172,829 -0.15(-2.20%)
Sep 07, 2011 6.580 6.870 6.510 6.810 203,478 +0.36(+5.58%)
Sep 06, 2011 6.320 6.630 6.320 6.450 268,023 -0.07(-1.07%)
Sep 02, 2011 6.680 6.800 6.490 6.520 310,702 -0.28(-4.12%)
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.