Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biogen Idec (NQ: BIIB )

217.51 +4.00 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 239.31 241.90 236.67 241.82 2,093,208 +2.91(+1.22%)
Jun 29, 2016 232.87 239.85 232.00 238.91 2,881,144 +10.39(+4.55%)
Jun 28, 2016 225.68 229.75 225.68 228.52 2,115,685 +3.92(+1.75%)
Jun 27, 2016 227.00 229.54 223.02 224.60 2,929,342 -4.42(-1.93%)
Jun 24, 2016 232.00 235.30 229.00 229.02 2,685,048 -9.60(-4.02%)
Jun 23, 2016 237.18 238.79 235.76 238.62 1,402,896 +4.02(+1.71%)
Jun 22, 2016 233.66 238.48 232.16 234.60 2,622,350 +1.60(+0.69%)
Jun 21, 2016 238.00 238.99 232.99 233.00 1,955,638 -4.39(-1.85%)
Jun 20, 2016 241.00 242.50 237.17 237.39 1,401,107 -0.82(-0.34%)
Jun 17, 2016 242.27 242.27 238.20 238.21 2,219,712 -3.98(-1.64%)
Jun 16, 2016 236.91 243.34 236.59 242.19 1,995,519 +3.28(+1.37%)
Jun 15, 2016 242.38 242.99 238.59 238.91 2,101,563 -2.79(-1.15%)
Jun 14, 2016 243.35 245.01 240.16 241.70 1,696,589 -2.65(-1.08%)
Jun 13, 2016 245.76 248.40 244.04 244.35 1,628,246 -1.78(-0.72%)
Jun 10, 2016 248.15 249.04 244.02 246.13 2,455,325 -4.33(-1.73%)
Jun 09, 2016 253.14 256.19 249.57 250.46 2,860,184 -3.71(-1.46%)
Jun 08, 2016 255.03 256.79 251.47 254.17 3,610,346 +1.31(+0.52%)
Jun 07, 2016 264.45 264.73 250.87 252.86 8,870,482 -36.98(-12.76%)
Jun 06, 2016 290.00 290.74 285.21 289.84 1,618,701 -0.39(-0.13%)
Jun 03, 2016 289.51 292.69 283.79 290.23 1,472,999 +0.50(+0.17%)
Jun 02, 2016 286.88 289.91 286.56 289.73 1,128,675 +2.91(+1.01%)
Jun 01, 2016 287.97 289.95 286.14 286.82 1,418,358 -2.91(-1.00%)
May 31, 2016 285.00 291.63 284.66 289.73 2,146,497 +6.94(+2.45%)
May 27, 2016 282.00 282.79 282.79 282.79 1,262,400 +0.79(+0.28%)
May 26, 2016 279.53 284.28 279.09 282.00 1,829,382 +2.30(+0.82%)
May 25, 2016 273.73 280.07 273.51 279.70 1,796,363 +6.76(+2.48%)
May 24, 2016 266.33 273.42 263.94 272.94 1,560,917 +8.09(+3.05%)
May 23, 2016 263.77 267.18 263.15 264.85 848,539 +1.19(+0.45%)
May 20, 2016 259.31 265.55 259.00 263.66 1,340,393 +4.94(+1.91%)
May 19, 2016 262.80 264.70 256.42 258.72 1,281,160 -5.57(-2.11%)
May 18, 2016 262.65 265.82 262.26 264.29 1,040,753 +0.77(+0.29%)
May 17, 2016 265.15 267.89 263.08 263.52 1,160,998 -2.74(-1.03%)
May 16, 2016 263.03 266.95 262.60 266.26 1,306,115 +4.23(+1.61%)
May 13, 2016 261.41 264.98 260.10 262.03 997,710 -0.68(-0.26%)
May 12, 2016 268.25 270.55 259.59 262.71 1,299,337 -4.54(-1.70%)
May 11, 2016 272.22 273.61 267.00 267.25 971,498 -6.02(-2.20%)
May 10, 2016 271.64 273.61 269.60 273.27 1,031,756 +3.10(+1.15%)
May 09, 2016 264.72 273.14 264.10 270.17 1,425,832 +6.56(+2.49%)
May 06, 2016 263.47 265.87 260.89 263.61 1,202,308 -1.01(-0.38%)
May 05, 2016 263.58 265.40 262.63 264.62 1,105,910 +1.50(+0.57%)
May 04, 2016 271.70 271.75 262.46 263.12 1,788,112 -10.59(-3.87%)
May 03, 2016 272.82 276.61 271.09 273.71 1,603,572 +0.02(+0.01%)
May 02, 2016 274.74 274.99 268.88 273.69 1,359,264 -1.30(-0.47%)
Apr 29, 2016 278.24 280.53 271.39 274.99 1,941,004 -6.09(-2.17%)
Apr 28, 2016 278.00 284.05 277.51 281.08 1,403,303 +1.02(+0.36%)
Apr 27, 2016 281.57 282.00 278.52 280.06 1,099,732 -1.64(-0.58%)
Apr 26, 2016 285.63 285.95 280.67 281.70 1,473,726 -3.15(-1.11%)
Apr 25, 2016 281.57 286.32 281.56 284.85 1,663,573 +2.15(+0.76%)
Apr 22, 2016 280.40 283.54 278.21 282.70 2,355,104 +3.10(+1.11%)
Apr 21, 2016 268.84 280.13 268.84 279.60 3,152,809 +13.71(+5.16%)
Apr 20, 2016 271.92 271.92 263.31 265.89 2,522,218 -5.11(-1.89%)
Apr 19, 2016 273.10 275.98 270.23 271.00 1,397,437 -1.92(-0.70%)
Apr 18, 2016 267.85 273.37 267.04 272.92 1,541,272 +4.42(+1.65%)
Apr 15, 2016 270.56 271.07 265.31 268.50 1,685,157 -2.06(-0.76%)
Apr 14, 2016 270.71 272.00 269.07 270.56 910,058 -1.17(-0.43%)
Apr 13, 2016 269.22 272.77 267.35 271.73 1,394,969 +4.12(+1.54%)
Apr 12, 2016 265.00 268.68 262.27 267.61 1,458,968 +2.42(+0.91%)
Apr 11, 2016 271.57 272.98 264.21 265.19 1,888,514 -5.64(-2.08%)
Apr 08, 2016 275.00 275.16 267.33 270.83 2,135,965 -2.21(-0.81%)
Apr 07, 2016 278.03 280.70 271.15 273.04 2,006,137 -6.53(-2.34%)
Apr 06, 2016 266.33 280.58 266.17 279.57 3,018,616 +13.95(+5.25%)
Apr 05, 2016 262.28 267.75 262.15 265.62 1,700,640 +1.61(+0.61%)
Apr 04, 2016 260.56 266.00 260.04 264.01 2,414,503 +3.47(+1.33%)
Apr 01, 2016 258.83 261.96 257.50 260.54 2,156,239 +0.22(+0.08%)
Mar 31, 2016 255.07 261.40 254.19 260.32 1,550,277 +6.14(+2.42%)
Mar 30, 2016 256.04 257.92 252.63 254.18 1,162,260 -0.50(-0.20%)
Mar 29, 2016 251.68 254.97 246.74 254.68 1,276,632 +2.92(+1.16%)
Mar 28, 2016 255.05 256.71 251.45 251.76 1,018,969 -2.93(-1.15%)
Mar 24, 2016 253.79 254.69 254.69 254.69 1,077,100 -0.55(-0.22%)
Mar 23, 2016 257.00 258.35 253.59 255.24 1,545,596 -4.18(-1.61%)
Mar 22, 2016 252.70 261.38 252.20 259.42 1,562,426 +3.37(+1.32%)
Mar 21, 2016 249.52 257.41 247.01 256.05 1,451,635 +5.27(+2.10%)
Mar 18, 2016 247.83 251.16 243.21 250.78 3,347,878 +4.47(+1.81%)
Mar 17, 2016 250.00 250.03 242.25 246.31 1,894,960 -4.53(-1.81%)
Mar 16, 2016 250.42 256.19 247.61 250.84 1,744,693 +0.51(+0.20%)
Mar 15, 2016 257.47 257.75 248.54 250.33 1,954,690 -7.44(-2.89%)
Mar 14, 2016 258.91 259.89 256.90 257.77 1,242,377 -1.97(-0.76%)
Mar 11, 2016 255.98 260.04 255.10 259.74 1,759,902 +7.77(+3.08%)
Mar 10, 2016 257.00 260.57 251.00 251.97 1,962,810 -3.69(-1.44%)
Mar 09, 2016 261.26 263.28 252.38 255.66 1,892,351 -5.62(-2.15%)
Mar 08, 2016 267.24 269.02 260.78 261.28 1,551,807 -8.24(-3.06%)
Mar 07, 2016 262.14 272.44 261.20 269.52 1,681,125 +5.58(+2.11%)
Mar 04, 2016 269.64 269.68 263.12 263.94 1,640,771 -4.70(-1.75%)
Mar 03, 2016 272.22 272.82 266.14 268.64 1,430,947 -5.02(-1.83%)
Mar 02, 2016 270.17 274.57 268.66 273.66 1,663,913 +2.76(+1.02%)
Mar 01, 2016 261.37 271.01 259.25 270.90 1,926,700 +11.48(+4.43%)
Feb 29, 2016 262.68 265.60 259.18 259.42 1,789,082 -5.07(-1.92%)
Feb 26, 2016 264.06 266.47 260.88 264.49 1,603,838 +2.14(+0.82%)
Feb 25, 2016 261.90 262.84 259.16 262.35 1,520,154 +5.13(+1.99%)
Feb 24, 2016 256.35 257.68 249.01 257.22 1,433,663 -1.77(-0.68%)
Feb 23, 2016 264.81 265.86 257.90 258.99 1,538,253 -6.84(-2.57%)
Feb 22, 2016 265.26 266.00 261.34 265.83 1,218,089 +4.43(+1.69%)
Feb 19, 2016 257.36 263.00 255.12 261.40 1,450,147 +2.35(+0.91%)
Feb 18, 2016 266.60 266.96 258.51 259.05 1,536,137 -6.58(-2.48%)
Feb 17, 2016 256.29 265.86 256.08 265.63 1,921,449 +9.11(+3.55%)
Feb 16, 2016 249.00 257.42 249.00 256.52 2,084,203 +9.30(+3.76%)
Feb 12, 2016 248.78 247.22 247.22 247.22 2,119,500 +2.11(+0.86%)
Feb 11, 2016 246.31 250.01 243.03 245.11 2,171,080 -7.09(-2.81%)
Feb 10, 2016 253.35 257.37 249.28 252.20 1,763,385 +2.21(+0.88%)
Feb 09, 2016 246.54 255.00 243.85 249.99 2,386,855 -0.78(-0.31%)
Feb 08, 2016 260.45 260.45 248.16 250.77 2,757,566 -13.09(-4.96%)
Feb 05, 2016 271.10 272.67 258.46 263.86 2,856,944 -9.41(-3.44%)
Feb 04, 2016 270.16 279.38 269.11 273.27 2,072,953 +2.84(+1.05%)
Feb 03, 2016 267.58 270.74 261.00 270.43 2,086,281 +4.37(+1.64%)
Feb 02, 2016 267.74 271.20 265.16 266.06 1,926,333 -7.39(-2.70%)
Feb 01, 2016 270.34 275.83 269.58 273.45 1,851,008 +0.39(+0.14%)
Jan 29, 2016 268.42 273.90 265.70 273.06 3,080,416 +7.10(+2.67%)
Jan 28, 2016 275.77 276.97 261.70 265.96 3,056,420 -7.30(-2.67%)
Jan 27, 2016 275.05 285.28 270.34 273.26 5,157,178 +13.39(+5.15%)
Jan 26, 2016 262.76 264.48 257.78 259.87 2,107,161 -2.23(-0.85%)
Jan 25, 2016 269.46 271.21 261.30 262.10 1,792,003 -6.82(-2.54%)
Jan 22, 2016 266.36 269.48 264.62 268.92 2,111,804 +6.84(+2.61%)
Jan 21, 2016 269.67 271.05 261.02 262.08 2,530,313 -7.27(-2.70%)
Jan 20, 2016 263.25 272.78 257.66 269.35 2,368,212 -0.50(-0.19%)
Jan 19, 2016 276.98 276.99 264.77 269.85 2,209,644 -3.48(-1.27%)
Jan 15, 2016 271.01 273.33 273.33 273.33 2,579,900 -7.24(-2.58%)
Jan 14, 2016 268.57 283.30 265.37 280.57 2,414,322 +13.32(+4.98%)
Jan 13, 2016 279.42 281.99 267.00 267.25 2,108,120 -11.42(-4.10%)
Jan 12, 2016 281.18 285.56 271.00 278.67 1,833,679 +0.13(+0.05%)
Jan 11, 2016 280.59 283.95 271.66 278.54 2,108,645 -2.05(-0.73%)
Jan 08, 2016 284.65 288.11 280.00 280.59 1,808,881 -3.42(-1.20%)
Jan 07, 2016 286.52 289.74 283.03 284.01 1,844,681 -9.67(-3.29%)
Jan 06, 2016 292.60 296.58 291.01 293.68 1,540,090 -3.02(-1.02%)
Jan 05, 2016 295.38 298.64 293.56 296.70 1,262,011 +2.08(+0.71%)
Jan 04, 2016 300.34 301.02 291.40 294.62 2,451,097 -11.73(-3.83%)
Dec 31, 2015 306.10 306.35 306.35 306.35 1,063,800 -1.99(-0.65%)
Dec 30, 2015 309.98 310.29 307.00 308.34 802,451 -1.33(-0.43%)
Dec 29, 2015 304.99 311.65 304.77 309.67 1,222,977 +5.83(+1.92%)
Dec 28, 2015 302.03 304.98 301.50 303.84 848,165 +1.55(+0.51%)
Dec 24, 2015 300.29 302.29 302.29 302.29 540,000 +2.10(+0.70%)
Dec 23, 2015 303.79 303.79 299.16 300.19 986,156 -0.58(-0.19%)
Dec 22, 2015 298.00 301.84 296.35 300.77 1,215,813 +3.21(+1.08%)
Dec 21, 2015 294.84 297.86 293.50 297.56 1,137,559 +4.19(+1.43%)
Dec 18, 2015 294.80 299.82 293.05 293.37 2,790,223 -3.80(-1.28%)
Dec 17, 2015 299.04 300.87 296.38 297.17 1,704,734 -2.12(-0.71%)
Dec 16, 2015 292.23 299.68 292.23 299.29 2,101,584 +10.18(+3.52%)
Dec 15, 2015 285.01 291.69 282.56 289.11 1,624,253 +6.72(+2.38%)
Dec 14, 2015 283.77 285.00 276.43 282.39 1,653,497 -1.07(-0.38%)
Dec 11, 2015 285.54 288.59 282.23 283.46 2,029,926 -6.42(-2.21%)
Dec 10, 2015 285.36 291.22 284.68 289.88 1,422,646 +5.27(+1.85%)
Dec 09, 2015 286.21 290.09 283.02 284.61 1,524,355 -3.85(-1.33%)
Dec 08, 2015 279.89 289.76 278.00 288.46 1,751,919 +6.83(+2.43%)
Dec 07, 2015 283.31 284.98 279.70 281.63 1,739,635 -2.82(-0.99%)
Dec 04, 2015 277.00 284.75 276.12 284.45 1,917,051 +9.01(+3.27%)
Dec 03, 2015 284.22 285.58 274.23 275.44 1,901,580 -9.52(-3.34%)
Dec 02, 2015 289.14 290.39 284.58 284.96 1,369,003 -5.08(-1.75%)
Dec 01, 2015 289.30 290.59 285.80 290.04 1,684,155 +3.18(+1.11%)
Nov 30, 2015 293.16 294.26 285.18 286.86 1,677,469 -6.35(-2.17%)
Nov 27, 2015 292.97 294.10 290.78 293.21 465,774 +0.91(+0.31%)
Nov 25, 2015 290.00 292.30 292.30 292.30 1,140,100 +3.15(+1.09%)
Nov 24, 2015 290.96 292.61 288.01 289.15 1,324,186 -5.10(-1.73%)
Nov 23, 2015 290.40 297.88 290.26 294.25 1,392,403 +4.09(+1.41%)
Nov 20, 2015 291.85 292.43 289.91 290.16 1,723,798 +0.72(+0.25%)
Nov 19, 2015 292.00 292.50 286.54 289.44 1,624,925 -2.54(-0.87%)
Nov 18, 2015 280.65 292.68 279.31 291.98 2,252,833 +12.49(+4.47%)
Nov 17, 2015 284.20 285.77 278.55 279.49 2,348,210 -4.04(-1.42%)
Nov 16, 2015 285.93 286.75 278.28 283.53 1,960,060 -1.31(-0.46%)
Nov 13, 2015 290.18 293.29 283.83 284.84 1,926,788 -6.49(-2.23%)
Nov 12, 2015 292.50 297.28 290.91 291.33 1,456,964 -2.56(-0.87%)
Nov 11, 2015 297.94 303.30 293.79 293.89 2,085,244 -3.33(-1.12%)
Nov 10, 2015 294.36 298.98 291.23 297.22 1,800,931 +3.82(+1.30%)
Nov 09, 2015 294.00 298.00 291.76 293.40 1,787,178 -1.95(-0.66%)
Nov 06, 2015 293.09 296.10 287.76 295.35 2,450,102 +2.32(+0.79%)
Nov 05, 2015 294.15 295.01 288.50 293.03 2,259,744 -3.54(-1.19%)
Nov 04, 2015 299.84 302.39 293.05 296.57 2,437,097 -2.57(-0.86%)
Nov 03, 2015 302.05 304.37 298.24 299.14 2,102,176 -3.94(-1.30%)
Nov 02, 2015 294.52 303.31 293.33 303.08 2,785,442 +12.57(+4.33%)
Oct 30, 2015 294.00 295.04 290.00 290.51 5,209,093 -3.21(-1.09%)
Oct 29, 2015 294.30 299.41 290.77 293.72 3,612,027 +0.03(+0.01%)
Oct 28, 2015 291.95 294.06 285.50 293.69 3,306,620 +3.06(+1.05%)
Oct 27, 2015 276.00 291.77 275.11 290.63 3,722,592 +16.03(+5.84%)
Oct 26, 2015 279.82 282.15 273.37 274.60 3,149,074 -2.39(-0.86%)
Oct 23, 2015 279.00 280.88 270.70 276.99 3,866,446 +0.16(+0.06%)
Oct 22, 2015 276.33 283.48 270.07 276.83 4,522,685 +0.49(+0.18%)
Oct 21, 2015 285.00 291.01 262.45 276.34 8,416,889 +10.53(+3.96%)
Oct 20, 2015 273.06 277.29 264.58 265.81 3,539,018 -7.21(-2.64%)
Oct 19, 2015 270.87 276.50 268.04 273.02 2,939,595 +0.65(+0.24%)
Oct 16, 2015 270.18 272.99 267.00 272.37 2,849,338 +3.96(+1.48%)
Oct 15, 2015 256.31 268.53 254.00 268.41 2,750,210 +11.62(+4.53%)
Oct 14, 2015 260.44 262.85 254.40 256.79 3,961,305 +0.75(+0.29%)
Oct 13, 2015 262.00 270.82 254.78 256.04 4,302,806 -8.63(-3.26%)
Oct 12, 2015 270.92 270.92 263.51 264.67 3,686,603 -4.49(-1.67%)
Oct 09, 2015 279.63 280.00 267.27 269.16 4,047,227 -10.72(-3.83%)
Oct 08, 2015 278.33 281.50 272.28 279.88 2,558,874 +0.64(+0.23%)
Oct 07, 2015 279.86 284.62 274.01 279.24 3,469,748 +3.25(+1.18%)
Oct 06, 2015 282.41 282.98 269.00 275.99 4,313,657 -10.56(-3.69%)
Oct 05, 2015 291.43 292.48 282.76 286.55 2,703,026 -3.80(-1.31%)
Oct 02, 2015 283.38 290.75 280.72 290.35 2,981,971 +3.05(+1.06%)
Oct 01, 2015 291.99 292.89 282.45 287.30 2,871,821 -4.51(-1.55%)
Sep 30, 2015 283.98 292.00 283.06 291.81 2,935,368 +13.58(+4.88%)
Sep 29, 2015 270.60 288.57 270.60 278.23 3,819,550 +5.95(+2.19%)
Sep 28, 2015 282.54 284.00 267.04 272.28 4,907,621 -12.51(-4.39%)
Sep 25, 2015 298.78 298.78 280.32 284.79 3,366,113 -8.22(-2.81%)
Sep 24, 2015 295.58 298.15 287.12 293.01 2,661,854 -5.33(-1.79%)
Sep 23, 2015 299.27 303.79 296.30 298.34 1,642,940 -0.72(-0.24%)
Sep 22, 2015 292.52 300.00 289.00 299.06 4,391,630 +1.90(+0.64%)
Sep 21, 2015 315.29 315.43 294.62 297.16 4,161,248 -17.51(-5.56%)
Sep 18, 2015 321.06 324.10 313.00 314.67 4,618,814 -10.63(-3.27%)
Sep 17, 2015 321.19 330.54 318.38 325.30 2,589,181 +5.74(+1.80%)
Sep 16, 2015 319.05 322.41 315.08 319.56 1,984,860 -0.30(-0.09%)
Sep 15, 2015 316.41 321.65 313.29 319.86 2,060,441 +3.63(+1.15%)
Sep 14, 2015 316.89 318.20 311.94 316.23 1,812,764 +0.86(+0.27%)
Sep 11, 2015 310.67 315.50 307.21 315.37 1,928,844 +2.75(+0.88%)
Sep 10, 2015 302.91 315.77 302.11 312.62 2,189,594 +9.14(+3.01%)
Sep 09, 2015 313.55 317.82 302.47 303.48 1,623,542 -5.26(-1.70%)
Sep 08, 2015 306.91 309.22 302.55 308.74 1,840,910 +6.48(+2.14%)
Sep 04, 2015 297.72 302.26 302.26 302.26 1,696,600 +0.63(+0.21%)
Sep 03, 2015 306.47 309.72 300.84 301.63 1,787,531 -2.58(-0.85%)
Sep 02, 2015 298.48 304.43 293.61 304.21 2,271,490 +11.71(+4.00%)
Sep 01, 2015 292.22 301.87 291.26 292.50 2,498,485 -4.80(-1.61%)
Aug 31, 2015 302.16 304.51 296.47 297.30 1,641,286 -6.39(-2.10%)
Aug 28, 2015 301.00 306.45 299.76 303.69 2,059,085 -0.80(-0.26%)
Aug 27, 2015 301.37 308.50 299.37 304.49 2,498,397 +6.24(+2.09%)
Aug 26, 2015 290.10 298.61 283.44 298.25 3,133,076 +16.50(+5.86%)
Aug 25, 2015 292.64 298.00 281.50 281.75 3,744,169 +3.39(+1.22%)
Aug 24, 2015 269.05 295.15 265.00 278.35 5,879,766 -17.29(-5.85%)
Aug 21, 2015 305.71 312.65 295.46 295.64 3,659,423 -14.26(-4.60%)
Aug 20, 2015 314.78 316.90 309.21 309.90 1,913,140 -5.92(-1.87%)
Aug 19, 2015 311.99 319.35 310.50 315.82 1,832,351 +3.69(+1.18%)
Aug 18, 2015 316.80 317.15 310.60 312.13 1,213,208 -3.95(-1.25%)
Aug 17, 2015 313.49 317.66 311.02 316.08 1,607,216 +3.47(+1.11%)
Aug 14, 2015 314.22 316.26 309.14 312.61 2,006,873 -1.30(-0.41%)
Aug 13, 2015 316.97 319.48 313.75 313.91 1,316,145 -2.82(-0.89%)
Aug 12, 2015 312.30 317.86 307.50 316.73 1,964,264 +1.88(+0.60%)
Aug 11, 2015 312.56 319.12 311.72 314.85 1,851,604 -0.09(-0.03%)
Aug 10, 2015 312.20 317.25 312.00 314.94 2,452,902 +5.94(+1.92%)
Aug 07, 2015 316.00 316.19 305.67 309.00 4,259,045 -7.60(-2.40%)
Aug 06, 2015 336.67 337.50 315.30 316.60 3,829,802 -18.81(-5.61%)
Aug 05, 2015 333.00 338.51 332.81 335.41 2,307,900 +5.03(+1.52%)
Aug 04, 2015 325.88 334.80 324.52 330.38 3,585,912 +6.00(+1.85%)
Aug 03, 2015 320.33 325.81 319.11 324.38 3,024,796 +5.60(+1.76%)
Jul 31, 2015 319.57 322.35 312.70 318.78 2,261,458 +1.78(+0.56%)
Jul 30, 2015 312.54 319.42 310.52 317.00 2,303,788 +3.66(+1.17%)
Jul 29, 2015 321.92 323.00 309.15 313.34 3,277,893 -6.59(-2.06%)
Jul 28, 2015 312.52 320.51 308.68 319.93 3,546,777 +10.50(+3.39%)
Jul 27, 2015 305.40 325.00 303.76 309.43 9,973,942 +9.40(+3.13%)
Jul 24, 2015 327.00 327.00 299.76 300.03 16,634,140 -85.02(-22.08%)
Jul 23, 2015 394.17 396.23 384.51 385.05 2,598,801 -6.69(-1.71%)
Jul 22, 2015 39.00 401.11 389.61 391.74 4,052,743 -17.76(-4.34%)
Jul 21, 2015 410.35 412.24 405.51 409.50 1,767,653 +0.57(+0.14%)
Jul 20, 2015 407.53 409.40 403.01 408.93 1,816,251 +4.27(+1.06%)
Jul 17, 2015 406.37 407.02 401.75 404.66 1,890,273 +0.93(+0.23%)
Jul 16, 2015 402.72 407.31 402.05 403.73 1,335,248 +3.18(+0.79%)
Jul 15, 2015 404.59 407.83 399.53 400.55 1,471,755 +0.35(+0.09%)
Jul 14, 2015 396.95 403.21 393.71 400.20 1,507,198 +8.97(+2.29%)
Jul 13, 2015 391.21 395.79 388.64 391.23 1,517,779 +3.00(+0.77%)
Jul 10, 2015 401.00 401.44 381.86 388.23 3,887,459 -11.06(-2.77%)
Jul 09, 2015 403.56 404.36 399.29 399.29 1,325,182 +1.61(+0.40%)
Jul 08, 2015 405.00 406.23 396.73 397.68 1,312,892 -10.38(-2.54%)
Jul 07, 2015 405.25 409.91 400.33 408.06 1,488,876 +3.43(+0.85%)
Jul 06, 2015 399.86 412.00 399.51 404.63 1,189,697 +0.35(+0.09%)
Jul 02, 2015 407.29 404.28 404.28 404.28 928,600 -1.13(-0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.