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 30, 2019 82.61 83.09 80.41 80.69 422,700 -1.70(-2.06%)
Aug 29, 2019 83.00 83.43 80.11 82.39 593,201 +0.07(+0.09%)
Aug 28, 2019 81.99 82.83 81.28 82.32 362,635 +0.11(+0.13%)
Aug 27, 2019 82.96 83.95 81.50 82.21 1,558,886 -0.03(-0.04%)
Aug 26, 2019 83.56 83.92 81.58 82.24 700,122 +0.35(+0.43%)
Aug 23, 2019 81.72 83.98 81.30 81.89 796,200 -0.27(-0.33%)
Aug 22, 2019 83.99 84.25 81.03 82.16 706,155 -1.21(-1.45%)
Aug 21, 2019 83.43 84.23 81.97 83.37 552,138 +1.23(+1.50%)
Aug 20, 2019 81.94 84.30 81.51 82.14 619,019 -0.06(-0.07%)
Aug 19, 2019 81.98 82.50 80.46 82.20 771,566 +1.51(+1.87%)
Aug 16, 2019 78.77 81.01 78.77 80.69 504,200 +2.32(+2.96%)
Aug 15, 2019 79.08 79.73 77.68 78.37 394,433 -0.68(-0.86%)
Aug 14, 2019 78.94 80.40 78.73 79.05 965,273 -0.95(-1.19%)
Aug 13, 2019 79.10 81.48 78.60 80.00 849,514 +1.12(+1.42%)
Aug 12, 2019 80.00 81.14 78.59 78.88 644,427 -1.90(-2.35%)
Aug 09, 2019 82.83 84.48 79.49 80.78 779,000 -2.19(-2.64%)
Aug 08, 2019 80.79 83.34 80.79 82.97 1,088,888 +2.47(+3.07%)
Aug 07, 2019 75.32 81.69 72.67 80.50 1,452,038 +6.12(+8.23%)
Aug 06, 2019 70.00 75.89 69.11 74.38 954,968 +2.97(+4.16%)
Aug 05, 2019 72.75 73.50 70.90 71.41 956,248 -2.57(-3.47%)
Aug 02, 2019 74.95 75.19 72.52 73.98 547,900 -1.38(-1.83%)
Aug 01, 2019 77.45 77.81 74.31 75.36 581,885 -2.23(-2.87%)
Jul 31, 2019 77.43 79.09 77.43 77.59 707,827 -0.39(-0.50%)
Jul 30, 2019 75.91 78.02 75.61 77.98 479,902 +2.35(+3.11%)
Jul 29, 2019 76.50 77.04 75.22 75.63 518,045 -0.73(-0.96%)
Jul 26, 2019 74.46 76.50 73.88 76.36 346,700 +2.22(+2.99%)
Jul 25, 2019 76.08 76.32 73.42 74.14 708,562 -2.34(-3.06%)
Jul 24, 2019 76.90 77.19 75.00 76.48 695,731 -0.42(-0.55%)
Jul 23, 2019 76.58 77.94 75.70 76.90 656,923 +0.51(+0.67%)
Jul 22, 2019 75.82 76.87 75.12 76.39 939,614 +1.02(+1.35%)
Jul 19, 2019 75.95 75.95 74.75 75.37 1,334,900 -0.52(-0.69%)
Jul 18, 2019 72.90 76.31 72.73 75.89 826,782 +3.21(+4.42%)
Jul 17, 2019 74.24 74.95 72.02 72.68 966,311 -1.56(-2.10%)
Jul 16, 2019 72.79 74.45 71.90 74.24 507,787 +1.45(+1.99%)
Jul 15, 2019 71.53 73.59 71.15 72.79 592,499 +1.25(+1.75%)
Jul 12, 2019 73.10 73.21 71.11 71.54 774,600 -1.87(-2.55%)
Jul 11, 2019 74.55 74.85 72.55 73.41 653,367 -0.70(-0.94%)
Jul 10, 2019 73.47 74.39 72.51 74.11 733,915 +0.87(+1.19%)
Jul 09, 2019 70.46 73.98 69.79 73.24 668,338 +2.34(+3.30%)
Jul 08, 2019 71.72 71.88 69.52 70.90 537,679 -1.29(-1.79%)
Jul 05, 2019 72.31 72.86 71.23 72.19 623,500 -0.45(-0.62%)
Jul 03, 2019 72.96 73.75 71.37 72.64 340,500 -0.33(-0.45%)
Jul 02, 2019 71.86 73.80 71.42 72.97 398,316 -1.38(-1.86%)
Jul 01, 2019 73.69 74.50 70.97 74.35 646,560 +1.79(+2.47%)
Jun 28, 2019 71.43 72.64 70.87 72.56 1,112,900 +1.48(+2.08%)
Jun 27, 2019 69.97 72.39 69.74 71.08 787,248 +1.59(+2.29%)
Jun 26, 2019 71.40 72.10 69.34 69.49 548,094 -1.65(-2.32%)
Jun 25, 2019 72.00 72.98 70.62 71.14 331,878 -0.66(-0.92%)
Jun 24, 2019 74.07 74.07 71.41 71.80 479,817 -2.57(-3.46%)
Jun 21, 2019 73.48 74.85 72.24 74.37 688,700 +0.93(+1.27%)
Jun 20, 2019 73.28 74.27 72.57 73.44 388,194 +1.47(+2.04%)
Jun 19, 2019 73.07 73.99 71.58 71.97 809,342 -1.05(-1.44%)
Jun 18, 2019 72.54 74.34 71.94 73.02 870,328 +1.52(+2.13%)
Jun 17, 2019 70.31 72.25 69.84 71.50 720,790 +1.47(+2.10%)
Jun 14, 2019 71.57 71.57 69.77 70.03 413,400 -1.21(-1.70%)
Jun 13, 2019 70.36 71.75 69.35 71.24 471,785 +1.24(+1.77%)
Jun 12, 2019 69.43 70.17 68.06 70.00 362,004 +0.08(+0.11%)
Jun 11, 2019 71.78 72.05 68.97 69.92 612,485 -0.80(-1.13%)
Jun 10, 2019 71.03 72.78 70.71 70.72 709,129 +0.32(+0.45%)
Jun 07, 2019 71.18 71.57 69.91 70.40 915,800 -0.40(-0.56%)
Jun 06, 2019 69.88 71.65 69.43 70.80 585,061 +0.25(+0.35%)
Jun 05, 2019 69.25 71.08 68.00 70.55 1,095,645 +1.75(+2.54%)
Jun 04, 2019 67.58 68.83 65.95 68.80 781,691 +1.93(+2.89%)
Jun 03, 2019 67.68 68.81 66.17 66.87 1,289,928 -0.65(-0.96%)
May 31, 2019 68.04 68.91 67.09 67.52 612,500 -1.19(-1.73%)
May 30, 2019 68.07 69.21 67.61 68.71 572,016 +1.08(+1.60%)
May 29, 2019 67.11 68.70 66.79 67.63 738,643 -0.50(-0.73%)
May 28, 2019 69.01 69.82 67.88 68.13 1,097,261 -0.80(-1.16%)
May 24, 2019 68.09 69.63 68.05 68.93 1,247,500 +1.02(+1.50%)
May 23, 2019 66.75 68.12 65.89 67.91 722,783 +0.10(+0.15%)
May 22, 2019 67.58 68.72 66.12 67.81 501,392 -0.06(-0.09%)
May 21, 2019 66.64 68.21 66.08 67.87 1,232,030 +2.01(+3.05%)
May 20, 2019 67.25 67.72 65.81 65.86 1,144,338 -1.68(-2.49%)
May 17, 2019 67.91 69.25 67.33 67.54 815,400 -1.19(-1.73%)
May 16, 2019 68.21 70.42 67.52 68.73 894,787 +0.66(+0.97%)
May 15, 2019 67.01 70.63 66.01 68.07 927,102 +0.47(+0.70%)
May 14, 2019 69.12 69.46 67.25 67.60 1,510,987 -1.17(-1.70%)
May 13, 2019 69.39 70.46 67.60 68.77 1,439,611 -2.69(-3.76%)
May 10, 2019 71.57 74.18 70.71 71.46 1,434,600 -0.68(-0.94%)
May 09, 2019 69.40 72.49 67.73 72.14 2,042,284 +1.99(+2.84%)
May 08, 2019 70.57 71.08 69.82 70.15 1,532,600 -0.67(-0.95%)
May 07, 2019 73.44 73.98 70.37 70.82 2,810,451 -3.26(-4.40%)
May 06, 2019 75.05 76.00 72.35 74.08 3,708,799 -3.21(-4.15%)
May 03, 2019 79.80 79.96 76.86 77.29 4,643,800 -5.25(-6.36%)
May 02, 2019 84.25 86.48 82.47 82.54 935,393 -0.49(-0.59%)
May 01, 2019 91.89 92.85 82.50 83.03 1,660,539 -6.42(-7.18%)
Apr 30, 2019 88.50 89.67 86.46 89.45 812,700 +0.92(+1.04%)
Apr 29, 2019 86.98 90.15 86.64 88.53 527,217 +1.47(+1.69%)
Apr 26, 2019 87.95 88.45 84.95 87.06 845,600 -0.82(-0.93%)
Apr 25, 2019 84.90 88.01 83.50 87.88 650,464 +2.51(+2.94%)
Apr 24, 2019 87.33 87.33 84.67 85.37 346,836 -2.04(-2.33%)
Apr 23, 2019 83.24 88.27 82.89 87.41 609,798 +4.25(+5.11%)
Apr 22, 2019 81.45 83.83 80.49 83.16 712,807 +1.09(+1.33%)
Apr 18, 2019 85.06 86.23 79.79 82.07 1,376,400 -2.82(-3.32%)
Apr 17, 2019 89.08 89.74 83.58 84.89 867,241 -3.67(-4.14%)
Apr 16, 2019 88.96 90.74 88.43 88.56 450,172 +0.03(+0.03%)
Apr 15, 2019 91.23 92.90 87.39 88.53 720,635 -1.28(-1.43%)
Apr 12, 2019 89.36 90.25 88.12 89.81 787,200 +1.71(+1.94%)
Apr 11, 2019 91.25 91.92 87.02 88.10 854,440 -2.79(-3.07%)
Apr 10, 2019 89.81 92.47 89.59 90.89 650,539 +1.98(+2.23%)
Apr 09, 2019 90.99 91.60 88.60 88.91 900,740 -1.26(-1.40%)
Apr 08, 2019 93.00 93.89 88.59 90.17 1,025,209 -2.62(-2.82%)
Apr 05, 2019 91.67 93.00 91.27 92.79 752,200 +1.34(+1.47%)
Apr 04, 2019 92.13 93.00 90.67 91.45 417,745 -0.61(-0.66%)
Apr 03, 2019 93.31 93.41 91.41 92.06 732,709 -0.51(-0.55%)
Apr 02, 2019 92.00 93.31 91.35 92.57 415,153 +0.74(+0.81%)
Apr 01, 2019 94.36 96.08 91.29 91.83 699,417 -1.62(-1.73%)
Mar 29, 2019 90.19 93.95 90.19 93.45 1,275,000 +2.84(+3.13%)
Mar 28, 2019 86.53 91.08 86.33 90.61 717,710 +4.26(+4.93%)
Mar 27, 2019 87.46 88.20 84.67 86.35 625,388 -0.79(-0.91%)
Mar 26, 2019 84.98 87.41 84.28 87.14 528,344 +2.97(+3.53%)
Mar 25, 2019 84.27 85.92 82.52 84.17 506,354 -0.35(-0.41%)
Mar 22, 2019 90.07 90.45 84.29 84.52 764,400 -6.22(-6.85%)
Mar 21, 2019 88.13 91.33 87.91 90.74 511,218 +2.06(+2.32%)
Mar 20, 2019 88.62 90.00 86.69 88.68 520,085 +0.05(+0.06%)
Mar 19, 2019 90.40 90.92 87.99 88.63 428,421 -1.61(-1.78%)
Mar 18, 2019 91.68 92.43 88.75 90.24 622,206 -1.19(-1.30%)
Mar 15, 2019 88.41 91.66 88.03 91.43 1,096,500 +3.09(+3.50%)
Mar 14, 2019 91.41 92.73 88.23 88.34 457,323 -3.42(-3.73%)
Mar 13, 2019 88.20 92.05 87.97 91.76 625,642 +3.79(+4.31%)
Mar 12, 2019 88.05 89.60 86.59 87.97 601,753 +0.12(+0.14%)
Mar 11, 2019 83.50 88.18 83.46 87.85 703,320 +4.58(+5.50%)
Mar 08, 2019 82.77 83.74 81.30 83.27 553,900 -0.10(-0.12%)
Mar 07, 2019 85.15 85.44 82.85 83.37 589,402 -1.38(-1.63%)
Mar 06, 2019 85.46 87.12 83.03 84.75 2,301,007 -3.56(-4.03%)
Mar 05, 2019 88.16 90.33 87.35 88.31 849,885 +3.31(+3.89%)
Mar 04, 2019 86.05 86.40 82.66 85.00 717,821 -0.37(-0.43%)
Mar 01, 2019 85.71 85.99 84.90 85.37 537,800 +0.37(+0.44%)
Feb 28, 2019 84.89 86.21 83.04 85.00 679,185 +0.00(+0.00%)
Feb 27, 2019 81.40 85.20 81.04 85.00 689,034 +3.30(+4.04%)
Feb 26, 2019 81.20 82.57 80.50 81.70 634,374 +0.08(+0.10%)
Feb 25, 2019 78.79 81.71 78.55 81.62 513,766 +3.44(+4.40%)
Feb 22, 2019 76.32 78.42 76.21 78.18 610,500 +1.97(+2.58%)
Feb 21, 2019 77.36 78.37 75.25 76.21 816,655 -1.54(-1.98%)
Feb 20, 2019 80.60 81.30 77.35 77.75 744,637 -2.63(-3.27%)
Feb 19, 2019 83.57 85.33 80.23 80.38 788,957 -3.15(-3.77%)
Feb 15, 2019 83.34 83.76 82.02 83.53 542,200 +0.50(+0.60%)
Feb 14, 2019 84.31 84.74 82.85 83.03 397,986 -1.36(-1.61%)
Feb 13, 2019 84.55 85.69 83.65 84.39 694,342 +0.56(+0.67%)
Feb 12, 2019 81.14 83.96 79.95 83.83 592,482 +3.02(+3.74%)
Feb 11, 2019 78.00 80.86 76.88 80.81 746,781 +3.12(+4.02%)
Feb 08, 2019 82.34 82.34 74.29 77.69 1,637,800 -3.11(-3.85%)
Feb 07, 2019 81.57 82.65 80.11 80.80 1,003,121 -0.96(-1.17%)
Feb 06, 2019 81.92 83.07 80.77 81.76 955,706 -0.54(-0.66%)
Feb 05, 2019 85.32 86.45 81.51 82.30 749,465 -2.93(-3.44%)
Feb 04, 2019 85.00 85.33 84.18 85.23 353,611 +0.65(+0.77%)
Feb 01, 2019 83.12 85.16 82.53 84.58 975,800 +1.05(+1.26%)
Jan 31, 2019 81.44 84.13 80.90 83.53 763,013 +1.83(+2.24%)
Jan 30, 2019 79.43 81.98 77.70 81.70 462,899 +2.58(+3.26%)
Jan 29, 2019 76.68 79.52 75.31 79.12 597,727 +2.46(+3.21%)
Jan 28, 2019 81.86 82.45 75.14 76.66 1,768,670 -6.39(-7.69%)
Jan 25, 2019 81.34 83.72 80.42 83.05 943,700 +2.26(+2.80%)
Jan 24, 2019 79.84 81.21 79.03 80.79 792,551 +0.78(+0.97%)
Jan 23, 2019 81.25 82.42 78.52 80.01 821,451 -0.65(-0.81%)
Jan 22, 2019 82.50 83.21 78.89 80.66 1,019,913 -2.46(-2.96%)
Jan 18, 2019 81.45 83.18 79.00 83.12 1,062,900 +2.44(+3.02%)
Jan 17, 2019 80.33 82.05 79.75 80.68 680,095 -0.20(-0.25%)
Jan 16, 2019 80.54 84.66 80.52 80.88 935,351 +0.43(+0.53%)
Jan 15, 2019 78.25 82.49 78.12 80.45 3,311,546 -3.57(-4.25%)
Jan 14, 2019 87.94 87.94 83.96 84.02 735,056 -5.10(-5.72%)
Jan 11, 2019 88.36 90.70 86.86 89.12 552,300 -0.04(-0.04%)
Jan 10, 2019 84.22 89.52 83.36 89.16 645,321 +4.38(+5.17%)
Jan 09, 2019 85.60 86.88 84.24 84.78 534,088 -0.56(-0.66%)
Jan 08, 2019 82.89 85.50 81.88 85.34 996,114 +3.56(+4.35%)
Jan 07, 2019 77.00 83.71 77.00 81.78 1,156,928 +6.58(+8.75%)
Jan 04, 2019 74.00 75.89 72.36 75.20 855,700 +1.99(+2.72%)
Jan 03, 2019 73.15 74.97 71.20 73.21 645,412 +0.45(+0.62%)
Jan 02, 2019 71.30 73.76 70.29 72.76 773,376 -0.15(-0.21%)
Dec 31, 2018 71.04 73.94 71.04 72.91 794,600 +2.51(+3.57%)
Dec 28, 2018 68.95 72.49 68.27 70.40 794,100 +1.81(+2.64%)
Dec 27, 2018 66.82 69.82 65.50 68.59 690,755 +0.49(+0.72%)
Dec 26, 2018 63.03 68.26 63.03 68.10 1,966,753 +5.43(+8.66%)
Dec 24, 2018 62.38 65.62 60.27 62.67 537,400 -0.63(-1.00%)
Dec 21, 2018 66.18 67.56 61.78 63.30 1,452,800 -2.51(-3.81%)
Dec 20, 2018 68.24 70.72 64.79 65.81 1,040,475 -2.57(-3.76%)
Dec 19, 2018 72.39 75.97 67.72 68.38 872,885 -4.16(-5.73%)
Dec 18, 2018 75.49 77.10 70.93 72.54 1,016,223 -1.76(-2.37%)
Dec 17, 2018 76.36 79.36 74.17 74.30 900,129 -2.83(-3.67%)
Dec 14, 2018 74.70 77.79 73.68 77.13 688,800 +1.47(+1.94%)
Dec 13, 2018 79.70 80.72 74.88 75.66 779,008 -3.84(-4.83%)
Dec 12, 2018 77.88 81.04 77.71 79.50 498,599 +2.71(+3.53%)
Dec 11, 2018 77.65 77.99 75.63 76.79 691,679 +0.10(+0.13%)
Dec 10, 2018 74.75 78.03 74.43 76.69 800,886 +2.31(+3.11%)
Dec 07, 2018 80.00 81.60 74.04 74.38 1,100,000 -5.35(-6.71%)
Dec 06, 2018 77.39 80.48 74.30 79.73 1,056,333 +1.38(+1.76%)
Dec 04, 2018 83.74 85.55 78.14 78.35 821,900 -5.94(-7.05%)
Dec 03, 2018 82.38 84.89 82.20 84.29 874,939 +3.13(+3.86%)
Nov 30, 2018 80.60 82.48 80.60 81.16 775,600 +0.55(+0.68%)
Nov 29, 2018 77.90 81.98 77.73 80.61 843,747 +2.59(+3.32%)
Nov 28, 2018 78.52 79.82 76.33 78.02 628,993 +0.11(+0.14%)
Nov 27, 2018 77.58 79.03 75.60 77.91 551,882 -0.44(-0.56%)
Nov 26, 2018 74.65 78.76 74.59 78.35 688,014 +5.01(+6.83%)
Nov 23, 2018 72.05 75.70 72.03 73.34 251,900 +0.66(+0.91%)
Nov 21, 2018 72.68 72.68 72.68 0 +0.02(+0.03%)
Nov 20, 2018 69.56 73.28 68.00 72.66 846,918 +1.18(+1.65%)
Nov 19, 2018 72.72 74.41 70.22 71.48 945,525 -1.68(-2.30%)
Nov 16, 2018 69.18 73.69 68.03 73.16 883,200 +3.79(+5.46%)
Nov 15, 2018 64.90 70.53 63.57 69.37 969,287 +4.30(+6.61%)
Nov 14, 2018 68.32 69.51 63.61 65.07 1,361,717 -2.24(-3.33%)
Nov 13, 2018 68.10 70.45 66.83 67.31 900,396 -0.61(-0.90%)
Nov 12, 2018 71.69 72.25 67.69 67.92 937,814 -4.49(-6.20%)
Nov 09, 2018 72.68 73.67 70.43 72.41 800,600 -0.63(-0.86%)
Nov 08, 2018 75.67 77.00 72.58 73.04 1,417,232 -3.01(-3.96%)
Nov 07, 2018 79.55 81.00 71.95 76.05 3,040,483 -10.23(-11.86%)
Nov 06, 2018 87.38 88.34 85.41 86.28 1,184,238 -1.88(-2.13%)
Nov 05, 2018 88.17 89.20 85.71 88.16 753,560 -0.10(-0.11%)
Nov 02, 2018 88.10 90.00 84.01 88.26 810,900 +0.13(+0.15%)
Nov 01, 2018 80.74 88.40 80.69 88.13 946,827 +7.70(+9.57%)
Oct 31, 2018 79.19 81.73 79.01 80.43 723,155 +2.42(+3.10%)
Oct 30, 2018 73.69 78.17 73.10 78.01 659,578 +4.11(+5.56%)
Oct 29, 2018 78.24 78.78 72.81 73.90 944,936 -2.85(-3.71%)
Oct 26, 2018 76.77 78.14 75.32 76.75 799,900 -1.17(-1.50%)
Oct 25, 2018 73.28 78.80 73.28 77.92 870,836 +4.92(+6.74%)
Oct 24, 2018 76.61 78.11 71.85 73.00 1,164,970 -3.60(-4.70%)
Oct 23, 2018 73.72 78.34 73.53 76.60 1,033,945 +1.65(+2.20%)
Oct 22, 2018 76.45 76.45 72.34 74.95 775,304 -1.70(-2.22%)
Oct 19, 2018 78.85 79.79 76.30 76.65 974,200 -1.94(-2.47%)
Oct 18, 2018 80.95 81.70 78.29 78.59 715,548 -2.67(-3.29%)
Oct 17, 2018 82.74 82.74 79.63 81.26 451,235 -1.65(-1.99%)
Oct 16, 2018 80.59 83.01 80.04 82.91 591,660 +2.90(+3.62%)
Oct 15, 2018 81.27 82.40 79.36 80.01 513,963 -1.94(-2.37%)
Oct 12, 2018 80.73 82.19 79.77 81.95 750,800 +2.65(+3.34%)
Oct 11, 2018 80.77 82.68 78.85 79.30 847,724 -1.69(-2.09%)
Oct 10, 2018 81.21 83.97 80.00 80.99 1,200,071 -0.69(-0.84%)
Oct 09, 2018 82.58 83.64 80.95 81.68 791,503 -1.56(-1.87%)
Oct 08, 2018 86.45 86.61 82.45 83.24 809,857 -3.51(-4.05%)
Oct 05, 2018 86.40 89.50 84.67 86.75 865,400 +0.53(+0.61%)
Oct 04, 2018 87.91 88.12 85.06 86.22 647,003 -1.96(-2.22%)
Oct 03, 2018 87.31 88.63 84.48 88.18 513,968 +0.98(+1.12%)
Oct 02, 2018 88.64 88.64 86.09 87.20 722,902 -1.13(-1.28%)
Oct 01, 2018 89.50 89.60 88.04 88.33 640,474 +0.81(+0.93%)
Sep 28, 2018 90.09 91.50 87.43 87.52 1,169,900 -2.57(-2.85%)
Sep 27, 2018 88.00 91.24 86.95 90.09 1,908,672 -1.24(-1.36%)
Sep 26, 2018 94.00 94.95 91.26 91.33 651,192 -2.56(-2.73%)
Sep 25, 2018 93.76 94.75 92.05 93.89 577,883 +0.63(+0.68%)
Sep 24, 2018 94.24 94.85 91.55 93.26 563,568 -1.31(-1.39%)
Sep 21, 2018 95.29 95.57 93.36 94.57 798,700 -0.64(-0.67%)
Sep 20, 2018 95.09 96.14 94.51 95.21 523,139 +0.39(+0.41%)
Sep 19, 2018 93.75 95.05 92.32 94.82 518,150 +1.07(+1.14%)
Sep 18, 2018 93.48 95.40 92.22 93.75 552,675 +0.40(+0.43%)
Sep 17, 2018 96.78 97.84 92.79 93.35 705,951 -3.79(-3.90%)
Sep 14, 2018 95.43 99.07 95.39 97.14 820,100 +2.18(+2.30%)
Sep 13, 2018 94.10 99.73 92.50 94.96 1,190,237 +0.21(+0.22%)
Sep 12, 2018 99.11 99.40 91.12 94.75 2,614,328 -5.60(-5.58%)
Sep 11, 2018 102.77 103.50 99.38 100.35 1,137,002 -3.90(-3.74%)
Sep 10, 2018 109.61 110.00 102.66 104.25 1,049,658 -4.75(-4.36%)
Sep 07, 2018 112.00 113.55 108.74 109.00 773,000 -3.13(-2.79%)
Sep 06, 2018 117.44 118.31 111.94 112.13 574,548 -5.95(-5.04%)
Sep 05, 2018 118.97 119.99 116.84 118.08 584,781 -1.04(-0.87%)
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.