Skip to main content

Alkermes Plc (NQ: ALKS )

25.70 -0.61 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.90 47.90 47.00 47.20 652,462 -0.70(-1.46%)
May 30, 2018 46.58 48.27 46.45 47.90 750,315 +1.39(+2.99%)
May 29, 2018 45.62 46.95 45.27 46.51 670,372 +0.74(+1.62%)
May 25, 2018 45.77 45.77 45.77 0 +0.35(+0.77%)
May 24, 2018 45.74 45.99 44.84 45.42 375,544 -0.22(-0.48%)
May 23, 2018 45.49 46.38 45.35 45.64 414,633 +0.06(+0.13%)
May 22, 2018 45.28 46.35 44.75 45.58 861,503 +0.36(+0.80%)
May 21, 2018 46.23 46.93 45.08 45.22 722,929 -1.05(-2.27%)
May 18, 2018 45.85 46.56 45.69 46.27 792,749 +0.26(+0.57%)
May 17, 2018 47.56 47.67 45.44 46.01 822,854 -1.67(-3.50%)
May 16, 2018 47.47 48.65 46.60 47.68 1,435,084 +1.44(+3.11%)
May 15, 2018 46.74 47.02 46.08 46.24 627,273 -0.80(-1.70%)
May 14, 2018 46.44 47.49 45.55 47.04 629,466 +0.33(+0.71%)
May 11, 2018 46.30 47.04 45.41 46.71 692,499 +0.92(+2.01%)
May 10, 2018 45.04 47.77 44.72 45.79 1,113,751 +1.09(+2.44%)
May 09, 2018 44.20 45.06 43.63 44.70 488,672 +0.51(+1.15%)
May 08, 2018 43.61 44.80 43.51 44.19 991,649 +0.39(+0.89%)
May 07, 2018 43.76 44.56 43.37 43.80 595,480 +0.37(+0.85%)
May 04, 2018 43.04 44.23 43.00 43.43 869,234 +0.12(+0.28%)
May 03, 2018 43.90 44.57 43.21 43.31 493,054 -0.67(-1.52%)
May 02, 2018 44.40 44.90 43.91 43.98 591,113 -0.69(-1.54%)
May 01, 2018 44.32 44.80 43.49 44.67 851,792 +0.40(+0.90%)
Apr 30, 2018 44.75 45.39 44.20 44.27 811,494 -0.47(-1.05%)
Apr 27, 2018 46.07 46.84 44.11 44.74 848,285 -1.31(-2.84%)
Apr 26, 2018 46.91 47.61 44.33 46.05 1,270,802 +1.98(+4.49%)
Apr 25, 2018 44.22 44.56 43.19 44.07 872,671 -0.30(-0.68%)
Apr 24, 2018 45.48 45.92 44.08 44.37 892,599 -0.81(-1.79%)
Apr 23, 2018 46.31 46.87 44.97 45.18 987,293 -0.84(-1.83%)
Apr 20, 2018 46.37 46.95 45.40 46.02 1,421,693 -0.13(-0.28%)
Apr 19, 2018 46.62 47.00 46.06 46.15 1,006,589 -0.70(-1.49%)
Apr 18, 2018 46.60 46.89 45.59 46.85 1,942,166 +0.49(+1.06%)
Apr 17, 2018 44.73 46.50 44.40 46.36 2,070,432 +1.93(+4.34%)
Apr 16, 2018 47.77 48.00 43.62 44.43 6,108,623 +1.90(+4.47%)
Apr 13, 2018 43.04 43.68 42.29 42.53 692,340 -0.43(-1.00%)
Apr 12, 2018 42.98 43.48 42.31 42.96 954,974 -0.04(-0.09%)
Apr 11, 2018 43.07 44.23 42.65 43.00 1,489,482 -0.25(-0.58%)
Apr 10, 2018 42.79 43.67 42.29 43.25 1,289,405 +0.82(+1.93%)
Apr 09, 2018 42.57 43.30 42.19 42.43 1,098,183 +0.25(+0.59%)
Apr 06, 2018 42.09 43.32 41.43 42.18 1,310,585 -0.51(-1.19%)
Apr 05, 2018 44.67 45.00 42.62 42.69 939,465 -1.47(-3.33%)
Apr 04, 2018 42.92 44.58 42.24 44.16 1,901,820 +0.48(+1.10%)
Apr 03, 2018 45.02 45.50 41.15 43.68 3,137,255 -1.55(-3.43%)
Apr 02, 2018 46.75 48.60 44.07 45.23 8,053,505 -12.73(-21.96%)
Mar 29, 2018 57.96 57.96 57.96 0 -1.27(-2.14%)
Mar 28, 2018 59.21 60.30 58.29 59.23 522,501 +0.18(+0.30%)
Mar 27, 2018 61.04 61.21 58.62 59.05 470,852 -1.61(-2.65%)
Mar 26, 2018 59.02 60.66 58.09 60.66 539,592 +2.38(+4.08%)
Mar 23, 2018 58.94 60.19 57.70 58.28 418,199 -0.96(-1.62%)
Mar 22, 2018 59.72 60.80 59.20 59.24 404,258 -1.26(-2.08%)
Mar 21, 2018 60.03 61.10 59.57 60.50 564,492 +0.18(+0.30%)
Mar 20, 2018 60.50 61.19 60.11 60.32 452,806 -0.14(-0.23%)
Mar 19, 2018 61.26 61.98 59.82 60.46 564,920 -0.79(-1.29%)
Mar 16, 2018 61.85 61.97 60.08 61.25 1,171,707 -0.38(-0.62%)
Mar 15, 2018 61.69 62.42 60.42 61.63 521,007 +0.13(+0.21%)
Mar 14, 2018 60.49 61.72 59.85 61.50 537,904 +1.15(+1.91%)
Mar 13, 2018 60.60 60.76 59.30 60.35 669,540 -0.18(-0.30%)
Mar 12, 2018 58.68 60.80 58.68 60.53 732,167 +2.04(+3.49%)
Mar 09, 2018 61.05 61.49 58.40 58.49 1,089,560 -2.24(-3.69%)
Mar 08, 2018 58.70 61.30 58.51 60.73 858,076 +2.20(+3.76%)
Mar 07, 2018 60.40 56.40 58.53 1,993,360 -0.35(-0.59%)
Mar 06, 2018 60.37 60.91 58.55 58.88 1,208,096 -1.03(-1.72%)
Mar 05, 2018 59.43 60.85 59.43 59.91 1,195,633 -0.14(-0.23%)
Mar 02, 2018 57.12 61.00 57.12 60.05 1,266,090 +2.64(+4.60%)
Mar 01, 2018 57.04 59.00 56.90 57.41 897,876 +0.33(+0.58%)
Feb 28, 2018 57.47 58.23 56.61 57.08 824,800 -0.35(-0.61%)
Feb 27, 2018 57.88 58.27 56.12 57.43 837,355 -0.69(-1.19%)
Feb 26, 2018 58.53 59.24 57.83 58.12 629,588 -0.48(-0.82%)
Feb 23, 2018 56.67 58.88 56.57 58.60 937,105 +2.05(+3.63%)
Feb 22, 2018 56.00 56.55 1,875,954 -6.64(-10.51%)
Feb 21, 2018 64.54 66.16 63.17 63.19 1,246,347 -1.56(-2.41%)
Feb 20, 2018 65.90 66.79 61.70 64.75 1,725,456 -2.51(-3.73%)
Feb 16, 2018 67.26 67.26 67.26 0 +3.51(+5.51%)
Feb 15, 2018 59.86 64.67 59.86 63.75 2,493,835 +4.46(+7.52%)
Feb 14, 2018 60.44 54.69 59.29 1,721,077 +4.60(+8.41%)
Feb 13, 2018 55.00 55.11 53.53 54.69 1,071,799 -0.67(-1.21%)
Feb 12, 2018 54.20 56.10 54.20 55.36 841,539 +1.47(+2.73%)
Feb 09, 2018 54.42 54.96 51.68 53.89 747,028 +0.22(+0.41%)
Feb 08, 2018 56.43 53.64 53.67 584,623 -2.33(-4.16%)
Feb 07, 2018 55.63 57.73 55.61 56.00 668,906 +0.34(+0.61%)
Feb 06, 2018 55.49 57.03 54.07 55.66 903,383 -1.46(-2.55%)
Feb 05, 2018 62.71 62.98 56.03 57.12 2,253,694 -6.30(-9.94%)
Feb 02, 2018 58.00 64.04 57.94 63.42 2,911,395 +5.09(+8.73%)
Feb 01, 2018 56.77 58.56 56.77 58.33 714,368 +1.16(+2.03%)
Jan 31, 2018 57.53 58.13 55.97 57.17 1,050,792 -0.12(-0.21%)
Jan 30, 2018 58.50 58.69 57.23 57.29 856,148 -1.50(-2.55%)
Jan 29, 2018 59.23 60.31 58.63 58.79 893,512 -0.44(-0.74%)
Jan 26, 2018 59.87 60.14 59.02 59.23 552,302 -0.62(-1.04%)
Jan 25, 2018 59.06 59.87 58.28 59.85 350,779 +1.01(+1.72%)
Jan 24, 2018 59.20 59.80 57.98 58.84 507,410 -0.35(-0.59%)
Jan 23, 2018 57.72 59.75 57.60 59.19 774,293 +1.57(+2.72%)
Jan 22, 2018 57.44 58.21 56.98 57.62 728,369 +0.59(+1.03%)
Jan 19, 2018 56.49 57.18 56.15 57.03 716,716 +0.91(+1.62%)
Jan 18, 2018 56.73 56.73 55.93 56.12 758,824 -0.85(-1.49%)
Jan 17, 2018 56.80 57.32 55.91 56.97 1,244,119 +0.40(+0.71%)
Jan 16, 2018 59.00 59.05 56.43 56.57 1,378,351 -2.14(-3.65%)
Jan 12, 2018 58.71 58.71 58.71 0 -0.26(-0.44%)
Jan 11, 2018 59.04 60.50 58.66 58.97 1,004,369 +0.26(+0.44%)
Jan 10, 2018 56.51 59.15 56.24 58.71 1,823,302 +2.07(+3.65%)
Jan 09, 2018 55.42 56.80 54.59 56.64 953,248 +3.03(+5.65%)
Jan 08, 2018 54.15 54.38 53.15 53.61 714,174 -0.53(-0.98%)
Jan 05, 2018 54.78 54.98 53.87 54.14 483,183 -0.40(-0.73%)
Jan 04, 2018 55.89 56.18 53.55 54.54 1,286,051 -1.34(-2.41%)
Jan 03, 2018 55.48 56.07 54.63 55.88 501,181 +0.66(+1.20%)
Jan 02, 2018 54.99 55.75 54.87 55.22 584,546 +0.49(+0.90%)
Dec 29, 2017 54.73 54.73 54.73 0 -0.66(-1.19%)
Dec 28, 2017 54.49 55.85 54.45 55.39 783,601 +0.82(+1.50%)
Dec 27, 2017 53.82 54.62 53.81 54.57 731,866 +0.86(+1.60%)
Dec 26, 2017 52.99 53.86 52.93 53.71 585,152 +0.67(+1.26%)
Dec 22, 2017 52.67 53.27 52.49 53.04 717,500 +0.52(+0.99%)
Dec 21, 2017 52.15 52.83 51.97 52.52 515,836 +0.40(+0.77%)
Dec 20, 2017 52.01 52.53 51.71 52.12 640,261 +0.32(+0.62%)
Dec 19, 2017 52.29 52.67 51.73 51.80 648,678 -0.39(-0.75%)
Dec 18, 2017 52.80 52.94 51.98 52.19 476,104 -0.43(-0.82%)
Dec 15, 2017 51.51 52.88 51.15 52.62 2,641,459 +1.06(+2.06%)
Dec 14, 2017 52.43 52.43 51.42 51.56 901,346 -0.69(-1.32%)
Dec 13, 2017 52.06 52.46 51.09 52.25 1,146,639 +0.10(+0.19%)
Dec 12, 2017 51.97 52.34 51.60 52.15 777,528 -0.01(-0.02%)
Dec 11, 2017 52.73 52.77 51.95 52.16 1,027,775 -0.72(-1.36%)
Dec 08, 2017 53.26 53.43 52.71 52.88 852,677 +0.10(+0.19%)
Dec 07, 2017 52.93 53.08 52.37 52.78 944,975 +0.02(+0.04%)
Dec 06, 2017 54.56 54.72 52.30 52.76 1,165,162 -1.58(-2.91%)
Dec 05, 2017 54.18 55.00 53.76 54.34 1,203,703 -0.24(-0.44%)
Dec 04, 2017 54.04 55.08 54.04 54.58 1,550,417 +0.88(+1.64%)
Dec 01, 2017 51.98 53.85 51.84 53.70 1,692,614 +1.41(+2.70%)
Nov 30, 2017 51.59 52.31 51.00 52.29 856,233 +0.84(+1.63%)
Nov 29, 2017 51.25 51.73 49.93 51.45 873,874 +0.30(+0.59%)
Nov 28, 2017 50.57 51.40 49.74 51.15 997,429 +0.79(+1.57%)
Nov 27, 2017 52.01 52.99 49.45 50.36 2,409,262 -0.69(-1.35%)
Nov 24, 2017 50.02 51.28 50.02 51.05 547,001 +0.90(+1.80%)
Nov 22, 2017 49.56 50.30 49.38 50.15 454,204 +0.79(+1.59%)
Nov 21, 2017 48.10 49.58 47.73 49.36 908,450 +1.59(+3.33%)
Nov 20, 2017 48.27 48.27 47.64 47.77 427,279 -0.63(-1.30%)
Nov 17, 2017 47.67 48.41 47.65 48.40 897,051 +0.65(+1.36%)
Nov 16, 2017 48.06 48.95 47.70 47.75 592,902 -0.33(-0.69%)
Nov 15, 2017 47.70 49.12 46.42 48.08 946,888 +0.39(+0.82%)
Nov 14, 2017 48.71 49.24 47.58 47.69 1,157,699 -1.48(-3.01%)
Nov 13, 2017 47.84 49.66 47.74 49.17 913,038 +1.32(+2.76%)
Nov 10, 2017 48.08 48.08 46.80 47.85 1,285,354 -0.20(-0.42%)
Nov 09, 2017 47.99 48.20 47.33 48.05 478,486 +0.02(+0.04%)
Nov 08, 2017 47.28 48.22 47.06 48.03 799,376 +0.33(+0.69%)
Nov 07, 2017 48.65 48.78 47.34 47.70 870,887 -1.06(-2.17%)
Nov 06, 2017 51.17 51.43 48.56 48.76 1,677,847 -2.23(-4.37%)
Nov 03, 2017 48.65 51.04 48.60 50.99 956,093 +2.15(+4.40%)
Nov 02, 2017 48.78 49.15 48.44 48.84 827,224 +0.19(+0.39%)
Nov 01, 2017 49.16 49.16 48.44 48.65 848,531 -0.11(-0.23%)
Oct 31, 2017 48.77 49.37 48.35 48.76 895,891 -0.13(-0.27%)
Oct 30, 2017 49.50 50.09 48.69 48.89 1,649,887 -0.96(-1.93%)
Oct 27, 2017 55.00 56.58 49.52 49.85 2,192,899 -5.12(-9.31%)
Oct 26, 2017 49.00 55.31 47.01 54.97 3,023,191 +5.48(+11.07%)
Oct 25, 2017 50.70 51.16 49.37 49.49 1,025,248 -0.89(-1.77%)
Oct 24, 2017 49.68 50.52 49.15 50.38 1,380,069 +0.91(+1.84%)
Oct 23, 2017 50.58 50.58 49.40 49.47 1,132,353 -1.11(-2.19%)
Oct 20, 2017 50.54 50.84 50.08 50.58 809,148 +0.02(+0.04%)
Oct 19, 2017 51.20 51.37 50.23 50.56 600,587 -0.53(-1.04%)
Oct 18, 2017 51.75 51.99 50.81 51.09 529,496 -0.39(-0.76%)
Oct 17, 2017 50.65 51.74 50.34 51.48 517,979 +0.73(+1.44%)
Oct 16, 2017 49.00 51.04 48.96 50.75 797,626 +0.46(+0.91%)
Oct 13, 2017 50.15 50.56 50.01 50.29 384,813 -0.04(-0.08%)
Oct 12, 2017 51.34 51.57 49.82 50.33 928,106 -1.23(-2.39%)
Oct 11, 2017 51.26 51.97 51.14 51.56 692,060 +0.39(+0.76%)
Oct 10, 2017 51.28 51.34 50.85 51.17 375,140 -0.11(-0.21%)
Oct 09, 2017 51.66 51.82 51.21 51.28 346,375 -0.22(-0.43%)
Oct 06, 2017 52.00 52.27 51.29 51.50 476,334 -0.76(-1.45%)
Oct 05, 2017 51.70 52.30 51.09 52.26 422,790 +0.39(+0.75%)
Oct 04, 2017 51.51 52.11 51.10 51.87 346,573 +0.44(+0.86%)
Oct 03, 2017 51.80 51.80 50.71 51.43 507,605 -0.30(-0.58%)
Oct 02, 2017 50.64 51.86 50.31 51.73 958,052 +0.89(+1.75%)
Sep 29, 2017 51.80 52.11 50.83 50.84 665,240 -0.98(-1.89%)
Sep 28, 2017 51.46 52.00 51.00 51.82 681,381 +0.50(+0.97%)
Sep 27, 2017 51.66 51.97 51.18 51.32 804,876 -0.14(-0.27%)
Sep 26, 2017 52.28 52.28 51.22 51.46 686,744 -0.32(-0.62%)
Sep 25, 2017 50.31 51.82 50.13 51.78 859,782 +1.41(+2.80%)
Sep 22, 2017 50.42 50.64 50.04 50.37 385,423 +0.03(+0.06%)
Sep 21, 2017 50.59 50.91 50.06 50.34 361,100 -0.32(-0.63%)
Sep 20, 2017 50.61 50.91 49.96 50.66 534,996 +0.12(+0.24%)
Sep 19, 2017 52.18 52.18 50.46 50.54 674,134 -1.48(-2.85%)
Sep 18, 2017 51.97 52.52 51.70 52.02 560,169 +0.00(+0.00%)
Sep 15, 2017 52.47 52.88 51.56 52.02 1,583,678 -0.31(-0.59%)
Sep 14, 2017 52.15 52.70 50.95 52.33 725,230 +0.04(+0.08%)
Sep 13, 2017 52.93 53.58 52.04 52.29 914,716 -1.10(-2.06%)
Sep 12, 2017 52.65 54.40 52.50 53.39 1,288,465 +0.95(+1.81%)
Sep 11, 2017 50.50 52.52 50.50 52.44 1,050,492 +1.88(+3.72%)
Sep 08, 2017 50.26 50.64 49.90 50.56 627,845 +0.20(+0.40%)
Sep 07, 2017 49.81 50.76 48.97 50.36 687,356 +0.55(+1.10%)
Sep 06, 2017 49.67 50.15 49.65 49.81 482,886 +0.27(+0.55%)
Sep 05, 2017 49.51 49.85 48.90 49.54 961,749 -0.18(-0.36%)
Sep 01, 2017 50.77 50.91 49.70 49.72 776,053 -1.06(-2.09%)
Aug 31, 2017 49.49 50.87 49.42 50.78 917,469 +1.28(+2.59%)
Aug 30, 2017 49.09 49.85 49.02 49.50 379,871 +0.34(+0.69%)
Aug 29, 2017 49.69 49.77 48.96 49.16 746,045 -0.96(-1.92%)
Aug 28, 2017 50.62 50.62 49.96 50.12 715,407 -0.30(-0.60%)
Aug 25, 2017 50.35 50.85 49.84 50.42 589,872 -0.07(-0.14%)
Aug 24, 2017 50.31 50.61 50.25 50.49 745,843 +0.28(+0.56%)
Aug 23, 2017 49.87 50.73 49.48 50.21 457,484 +0.16(+0.32%)
Aug 22, 2017 50.74 50.94 50.02 50.05 634,766 -0.63(-1.24%)
Aug 21, 2017 51.05 51.20 50.50 50.68 476,823 -0.22(-0.43%)
Aug 18, 2017 50.88 51.32 50.42 50.90 701,043 -0.02(-0.04%)
Aug 17, 2017 51.52 51.64 50.92 50.92 452,933 -0.64(-1.24%)
Aug 16, 2017 51.59 51.85 51.49 51.56 367,591 -0.04(-0.08%)
Aug 15, 2017 51.65 51.86 51.48 51.60 543,723 -0.02(-0.04%)
Aug 14, 2017 52.14 52.24 51.55 51.62 670,270 -0.29(-0.56%)
Aug 11, 2017 51.78 52.36 51.51 51.91 530,353 +0.25(+0.48%)
Aug 10, 2017 52.32 52.75 51.21 51.66 747,592 -0.72(-1.37%)
Aug 09, 2017 52.95 53.15 52.22 52.38 482,019 -0.64(-1.21%)
Aug 08, 2017 53.91 54.14 52.73 53.02 709,987 -1.11(-2.05%)
Aug 07, 2017 53.78 54.21 53.60 54.13 489,394 +0.36(+0.67%)
Aug 04, 2017 53.92 53.47 53.77 407,993 -0.15(-0.28%)
Aug 03, 2017 54.22 54.35 53.81 53.92 386,469 -0.12(-0.22%)
Aug 02, 2017 54.27 54.67 53.42 54.04 580,607 -0.41(-0.75%)
Aug 01, 2017 54.91 55.14 54.21 54.45 985,101 +0.04(+0.07%)
Jul 31, 2017 55.50 55.60 54.32 54.41 1,090,924 -0.81(-1.47%)
Jul 28, 2017 54.68 55.39 54.54 55.22 1,106,557 +0.32(+0.58%)
Jul 27, 2017 58.43 58.43 54.59 54.90 2,410,504 -2.67(-4.64%)
Jul 26, 2017 57.71 58.28 57.47 57.57 628,814 -0.42(-0.72%)
Jul 25, 2017 58.82 58.91 57.43 57.99 764,045 -0.64(-1.09%)
Jul 24, 2017 57.62 58.83 57.35 58.63 817,014 +0.90(+1.56%)
Jul 21, 2017 57.50 58.05 57.16 57.73 706,667 +0.20(+0.35%)
Jul 20, 2017 57.95 57.29 57.53 676,967 -0.09(-0.16%)
Jul 19, 2017 58.12 58.89 57.41 57.62 906,740 -0.39(-0.67%)
Jul 18, 2017 59.56 59.57 57.91 58.01 712,831 -1.65(-2.77%)
Jul 17, 2017 59.02 60.86 59.02 59.66 935,606 +0.80(+1.36%)
Jul 14, 2017 58.75 59.63 58.47 58.86 543,827 +0.07(+0.12%)
Jul 13, 2017 58.03 59.21 57.17 58.79 635,854 +0.92(+1.59%)
Jul 12, 2017 57.69 58.32 57.47 57.87 431,036 +0.45(+0.78%)
Jul 11, 2017 58.05 58.40 57.29 57.42 637,670 -0.68(-1.17%)
Jul 10, 2017 59.56 59.56 58.05 58.10 748,651 -1.43(-2.40%)
Jul 07, 2017 59.85 60.15 58.87 59.53 575,312 +0.06(+0.10%)
Jul 06, 2017 60.18 60.18 59.05 59.47 1,555,840 -0.98(-1.62%)
Jul 05, 2017 58.55 61.31 58.37 60.45 1,112,519 +1.75(+2.98%)
Jul 03, 2017 58.11 59.31 58.00 58.70 512,053 +0.73(+1.26%)
Jun 30, 2017 56.34 58.57 56.34 57.97 801,822 +0.05(+0.09%)
Jun 29, 2017 57.94 58.31 57.19 57.92 691,163 -0.24(-0.41%)
Jun 28, 2017 57.51 58.32 57.07 58.16 537,921 +1.04(+1.82%)
Jun 27, 2017 58.34 58.84 57.05 57.12 771,441 -1.18(-2.02%)
Jun 26, 2017 58.39 58.76 57.03 58.30 781,836 -0.17(-0.29%)
Jun 23, 2017 57.56 58.47 992,352 -0.21(-0.36%)
Jun 22, 2017 57.85 59.28 57.45 58.68 684,244 +1.02(+1.77%)
Jun 21, 2017 57.11 58.45 56.97 57.66 799,981 +0.48(+0.84%)
Jun 20, 2017 57.40 58.47 56.89 57.18 1,222,777 -0.33(-0.57%)
Jun 19, 2017 57.15 57.55 56.66 57.51 1,136,451 +0.36(+0.63%)
Jun 16, 2017 58.45 58.45 55.62 57.15 1,494,196 -1.18(-2.02%)
Jun 15, 2017 58.94 59.22 58.14 58.33 677,585 -1.14(-1.92%)
Jun 14, 2017 58.89 59.77 58.20 59.47 630,961 +0.86(+1.47%)
Jun 13, 2017 58.18 58.65 57.29 58.61 1,108,812 -0.86(-1.45%)
Jun 12, 2017 60.59 60.87 58.65 59.47 1,049,189 -2.19(-3.55%)
Jun 09, 2017 60.47 63.40 59.55 61.66 1,528,393 +1.35(+2.24%)
Jun 08, 2017 59.77 60.65 59.17 60.31 717,147 +0.74(+1.24%)
Jun 07, 2017 59.03 59.72 58.56 59.57 524,250 +0.58(+0.98%)
Jun 06, 2017 57.96 59.55 57.60 58.99 767,662 +0.97(+1.67%)
Jun 05, 2017 59.59 59.75 57.41 58.02 1,682,156 -1.36(-2.29%)
Jun 02, 2017 59.79 59.98 59.20 59.38 697,347 -0.17(-0.29%)
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.