Agios Pharmaceuticals (NQ: AGIO )

28.28 -0.29 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 90.00 92.48 86.25 86.40 289,758 -4.29(-4.73%)
Aug 28, 2015 89.47 91.75 88.79 90.69 319,416 +0.67(+0.74%)
Aug 27, 2015 88.12 92.32 87.39 90.02 596,006 +2.57(+2.94%)
Aug 26, 2015 83.78 88.00 82.12 87.45 759,765 +5.75(+7.04%)
Aug 25, 2015 85.25 86.77 81.52 81.70 565,475 +0.33(+0.41%)
Aug 24, 2015 78.60 86.45 75.98 81.37 1,025,757 -4.28(-5.00%)
Aug 21, 2015 82.22 89.94 80.49 85.65 863,860 +1.64(+1.95%)
Aug 20, 2015 92.32 93.10 84.00 84.01 693,976 -9.51(-10.17%)
Aug 19, 2015 94.76 95.84 93.02 93.52 471,290 -1.85(-1.94%)
Aug 18, 2015 95.60 97.15 94.50 95.37 396,359 -0.77(-0.80%)
Aug 17, 2015 90.27 96.47 89.94 96.14 447,739 +5.48(+6.04%)
Aug 14, 2015 92.80 93.68 87.55 90.66 572,029 -2.23(-2.40%)
Aug 13, 2015 96.20 96.89 92.44 92.89 554,278 -3.26(-3.39%)
Aug 12, 2015 92.27 96.71 89.84 96.15 513,796 +2.72(+2.91%)
Aug 11, 2015 98.89 100.43 91.67 93.43 680,212 -6.24(-6.26%)
Aug 10, 2015 98.78 101.93 98.10 99.67 432,500 +1.67(+1.71%)
Aug 07, 2015 99.06 99.67 95.01 98.00 818,444 -2.05(-2.05%)
Aug 06, 2015 106.00 109.08 97.03 100.05 1,076,608 -11.80(-10.55%)
Aug 05, 2015 112.00 115.39 111.39 111.85 437,423 +0.73(+0.66%)
Aug 04, 2015 111.05 112.25 110.21 111.12 231,990 +0.21(+0.19%)
Aug 03, 2015 110.66 111.49 108.65 110.91 226,836 +0.73(+0.66%)
Jul 31, 2015 109.57 112.56 108.06 110.18 249,453 +1.27(+1.17%)
Jul 30, 2015 110.44 110.78 106.09 108.91 330,638 -1.39(-1.26%)
Jul 29, 2015 111.83 113.07 107.71 110.30 350,815 -1.58(-1.41%)
Jul 28, 2015 109.51 112.89 109.35 111.88 305,828 +3.18(+2.93%)
Jul 27, 2015 112.19 112.44 106.81 108.70 578,815 -4.54(-4.01%)
Jul 24, 2015 118.70 119.92 112.63 113.24 410,261 -5.18(-4.37%)
Jul 23, 2015 117.04 120.96 116.51 118.42 250,486 +1.04(+0.89%)
Jul 22, 2015 114.03 117.98 112.32 117.38 344,373 +3.29(+2.88%)
Jul 21, 2015 115.25 117.44 112.26 114.09 392,320 -1.02(-0.89%)
Jul 20, 2015 115.00 115.26 113.16 115.11 333,688 +0.40(+0.35%)
Jul 17, 2015 115.15 115.16 113.16 114.71 431,333 -0.58(-0.50%)
Jul 16, 2015 115.41 115.97 113.00 115.29 476,288 +0.17(+0.15%)
Jul 15, 2015 112.63 115.99 111.18 115.12 575,264 +2.99(+2.67%)
Jul 14, 2015 111.03 113.25 110.47 112.13 468,391 +1.45(+1.31%)
Jul 13, 2015 111.26 112.60 109.06 110.68 403,970 +0.86(+0.78%)
Jul 10, 2015 109.42 110.79 106.75 109.82 369,295 +2.33(+2.17%)
Jul 09, 2015 108.22 110.13 105.26 107.49 536,878 +1.03(+0.97%)
Jul 08, 2015 110.98 112.26 105.63 106.46 442,683 -5.97(-5.31%)
Jul 07, 2015 113.00 113.89 110.26 112.43 535,931 +0.11(+0.10%)
Jul 06, 2015 109.65 112.95 108.27 112.32 1,154,152 +1.88(+1.70%)
Jul 02, 2015 108.18 110.44 110.44 110.44 455,100 +2.69(+2.50%)
Jul 01, 2015 112.27 113.15 106.74 107.75 494,725 -3.39(-3.05%)
Jun 30, 2015 105.90 112.45 104.71 111.14 798,354 +6.75(+6.47%)
Jun 29, 2015 103.50 107.63 102.73 104.39 680,281 -1.20(-1.14%)
Jun 26, 2015 105.98 107.04 103.39 105.59 2,136,744 +0.01(+0.01%)
Jun 25, 2015 104.93 107.62 104.01 105.58 568,244 +1.62(+1.56%)
Jun 24, 2015 103.09 106.75 102.65 103.96 631,203 +0.33(+0.32%)
Jun 23, 2015 106.42 107.11 102.56 103.63 623,211 -3.01(-2.82%)
Jun 22, 2015 100.65 107.72 98.63 106.64 985,614 +7.06(+7.09%)
Jun 19, 2015 99.99 101.78 98.38 99.58 588,046 -0.06(-0.06%)
Jun 18, 2015 103.01 103.46 99.26 99.64 872,510 -3.13(-3.05%)
Jun 17, 2015 103.00 104.86 101.83 102.77 630,746 -0.43(-0.42%)
Jun 16, 2015 103.32 105.27 102.34 103.20 643,404 -1.05(-1.01%)
Jun 15, 2015 108.94 108.94 97.00 104.25 1,947,772 -5.88(-5.34%)
Jun 12, 2015 115.16 117.13 103.00 110.13 2,853,818 -12.46(-10.16%)
Jun 11, 2015 123.01 124.12 120.50 122.59 421,422 +0.99(+0.81%)
Jun 10, 2015 118.96 122.24 117.53 121.60 364,475 +2.19(+1.83%)
Jun 09, 2015 121.54 121.54 117.02 119.41 379,045 -2.32(-1.91%)
Jun 08, 2015 122.46 124.90 120.07 121.73 313,548 -0.90(-0.73%)
Jun 05, 2015 120.88 123.30 118.14 122.63 298,309 +1.85(+1.53%)
Jun 04, 2015 122.39 124.05 118.76 120.78 396,116 -1.66(-1.36%)
Jun 03, 2015 123.99 125.58 121.73 122.44 358,990 -1.26(-1.02%)
Jun 02, 2015 122.04 126.35 120.02 123.70 404,662 +1.48(+1.21%)
Jun 01, 2015 123.02 123.86 118.00 122.22 522,060 +0.20(+0.16%)
May 29, 2015 123.82 123.82 120.29 122.02 594,539 -2.18(-1.76%)
May 28, 2015 122.89 124.60 120.47 124.20 478,179 +0.97(+0.79%)
May 27, 2015 119.03 123.43 118.02 123.23 759,969 +4.18(+3.51%)
May 26, 2015 118.07 119.98 115.61 119.05 626,521 +0.98(+0.83%)
May 22, 2015 116.13 118.07 118.07 118.07 349,600 +3.01(+2.62%)
May 21, 2015 116.15 117.45 114.04 115.06 336,726 -1.82(-1.56%)
May 20, 2015 117.17 117.88 115.56 116.88 407,216 -0.18(-0.15%)
May 19, 2015 115.98 118.98 114.40 117.06 390,830 +1.12(+0.97%)
May 18, 2015 112.92 118.74 111.88 115.94 870,296 +3.16(+2.80%)
May 15, 2015 113.48 113.84 110.74 112.78 371,754 -0.69(-0.61%)
May 14, 2015 113.41 114.00 110.00 113.47 453,080 +0.19(+0.17%)
May 13, 2015 111.67 114.37 111.50 113.28 485,545 +1.85(+1.66%)
May 12, 2015 106.87 111.66 105.42 111.43 608,482 +2.93(+2.70%)
May 11, 2015 109.73 110.24 106.71 108.50 747,188 -0.46(-0.42%)
May 08, 2015 101.00 109.20 99.99 108.96 1,018,332 +9.83(+9.92%)
May 07, 2015 94.13 99.74 92.58 99.13 730,705 +2.99(+3.11%)
May 06, 2015 95.31 96.65 93.73 96.14 515,903 +1.51(+1.60%)
May 05, 2015 95.83 96.57 93.00 94.63 569,074 -1.50(-1.56%)
May 04, 2015 96.53 99.00 95.00 96.13 524,252 +0.39(+0.41%)
May 01, 2015 93.70 95.96 92.50 95.74 464,327 +3.40(+3.68%)
Apr 30, 2015 94.89 95.40 90.86 92.34 1,219,697 -6.98(-7.03%)
Apr 29, 2015 99.12 103.14 97.42 99.32 461,299 +0.57(+0.58%)
Apr 28, 2015 101.54 103.37 96.76 98.75 759,647 -3.06(-3.01%)
Apr 27, 2015 107.78 107.97 99.70 101.81 880,805 -5.23(-4.89%)
Apr 24, 2015 103.39 107.24 103.39 107.04 523,870 +3.28(+3.16%)
Apr 23, 2015 102.99 104.98 101.76 103.76 484,101 +0.25(+0.24%)
Apr 22, 2015 107.63 108.25 103.00 103.51 626,076 -4.12(-3.83%)
Apr 21, 2015 107.10 110.00 105.53 107.63 1,103,102 +0.63(+0.59%)
Apr 20, 2015 108.18 108.49 103.35 107.00 704,106 -0.73(-0.68%)
Apr 17, 2015 105.90 107.99 104.93 107.73 3,202,493 +1.04(+0.97%)
Apr 16, 2015 102.85 109.00 102.85 106.69 1,588,568 +8.21(+8.34%)
Apr 15, 2015 99.25 100.15 98.02 98.48 344,584 -0.61(-0.62%)
Apr 14, 2015 99.61 100.65 97.23 99.09 327,860 -0.49(-0.49%)
Apr 13, 2015 98.27 101.25 97.84 99.58 385,232 +1.01(+1.02%)
Apr 10, 2015 96.77 99.45 96.74 98.57 292,567 +2.19(+2.27%)
Apr 09, 2015 98.84 99.60 95.00 96.38 380,307 -2.85(-2.87%)
Apr 08, 2015 95.00 99.29 95.00 99.23 507,591 +4.43(+4.67%)
Apr 07, 2015 94.56 97.90 93.91 94.80 395,087 +0.47(+0.50%)
Apr 06, 2015 93.24 94.85 92.52 94.33 382,463 -0.02(-0.02%)
Apr 02, 2015 96.33 94.35 94.35 94.35 334,500 -1.41(-1.47%)
Apr 01, 2015 94.50 95.86 90.58 95.76 586,877 +1.46(+1.55%)
Mar 31, 2015 98.61 98.66 94.03 94.30 420,489 -4.50(-4.55%)
Mar 30, 2015 97.79 101.00 96.08 98.80 583,617 +2.20(+2.28%)
Mar 27, 2015 91.79 98.15 91.79 96.60 567,575 +4.93(+5.38%)
Mar 26, 2015 91.16 93.65 88.03 91.67 828,447 -1.19(-1.28%)
Mar 25, 2015 101.25 101.75 92.06 92.86 1,138,310 -8.62(-8.49%)
Mar 24, 2015 102.65 104.00 100.19 101.48 565,107 -0.87(-0.85%)
Mar 23, 2015 105.66 105.66 101.35 102.35 661,262 -5.62(-5.21%)
Mar 20, 2015 111.72 113.67 107.40 107.97 1,058,899 -2.99(-2.69%)
Mar 19, 2015 107.04 112.73 105.97 110.96 1,062,000 +4.97(+4.69%)
Mar 18, 2015 107.58 108.23 105.16 105.99 407,927 -1.58(-1.47%)
Mar 17, 2015 105.90 108.35 105.00 107.57 479,153 +1.12(+1.05%)
Mar 16, 2015 107.73 107.75 105.28 106.45 392,901 -0.71(-0.66%)
Mar 13, 2015 107.08 108.87 105.52 107.16 301,630 -0.40(-0.37%)
Mar 12, 2015 107.60 107.98 106.02 107.56 280,274 +0.61(+0.57%)
Mar 11, 2015 105.84 108.16 104.60 106.95 450,081 +1.55(+1.47%)
Mar 10, 2015 102.40 107.97 101.65 105.40 559,872 +1.43(+1.38%)
Mar 09, 2015 104.52 105.24 101.62 103.97 616,921 -0.52(-0.50%)
Mar 06, 2015 108.01 108.50 103.60 104.49 652,394 -2.95(-2.75%)
Mar 05, 2015 108.41 110.78 106.32 107.44 555,059 +0.32(+0.30%)
Mar 04, 2015 104.72 109.39 103.85 107.12 530,212 +1.46(+1.38%)
Mar 03, 2015 108.10 108.24 105.22 105.66 361,463 -2.23(-2.07%)
Mar 02, 2015 107.55 108.10 105.85 107.89 507,230 +0.61(+0.57%)
Feb 27, 2015 107.25 108.40 105.71 107.28 439,565 -0.48(-0.45%)
Feb 26, 2015 107.10 108.24 106.07 107.76 635,071 +0.52(+0.48%)
Feb 25, 2015 106.31 107.75 104.63 107.24 636,774 +0.58(+0.54%)
Feb 24, 2015 105.56 106.77 104.58 106.66 550,732 +1.28(+1.21%)
Feb 23, 2015 106.80 108.19 104.83 105.38 515,911 -0.92(-0.87%)
Feb 20, 2015 105.81 107.99 104.72 106.30 800,784 +0.76(+0.72%)
Feb 19, 2015 106.58 108.58 105.03 105.54 935,191 -4.33(-3.94%)
Feb 18, 2015 108.44 111.00 105.96 109.87 829,550 +1.46(+1.35%)
Feb 17, 2015 111.97 114.95 106.56 108.41 1,505,731 -10.14(-8.55%)
Feb 13, 2015 117.98 118.55 118.55 118.55 543,300 +0.11(+0.09%)
Feb 12, 2015 117.41 118.50 113.50 118.44 391,240 +2.24(+1.93%)
Feb 11, 2015 117.05 120.74 114.00 116.20 483,518 -0.81(-0.69%)
Feb 10, 2015 107.34 119.70 106.30 117.01 970,599 +11.05(+10.43%)
Feb 09, 2015 105.84 108.00 103.54 105.96 306,901 -1.59(-1.48%)
Feb 06, 2015 112.53 113.45 106.27 107.55 469,289 -5.55(-4.91%)
Feb 05, 2015 108.60 113.88 106.86 113.10 564,767 +5.79(+5.40%)
Feb 04, 2015 105.67 108.81 101.25 107.31 793,493 -1.39(-1.28%)
Feb 03, 2015 112.64 114.41 104.35 108.70 1,202,301 -4.29(-3.80%)
Feb 02, 2015 116.09 117.90 110.25 112.99 897,842 -2.93(-2.53%)
Jan 30, 2015 120.73 122.89 115.60 115.92 473,276 -4.81(-3.98%)
Jan 29, 2015 118.95 120.85 116.02 120.73 523,009 +1.93(+1.62%)
Jan 28, 2015 122.60 124.78 118.56 118.80 778,996 -7.34(-5.82%)
Jan 27, 2015 125.66 129.33 123.52 126.14 379,262 -2.07(-1.61%)
Jan 26, 2015 124.05 128.35 122.59 128.21 398,594 +4.56(+3.69%)
Jan 23, 2015 121.90 125.42 120.21 123.65 444,032 +1.17(+0.96%)
Jan 22, 2015 121.80 123.78 114.02 122.48 1,017,471 +0.77(+0.63%)
Jan 21, 2015 129.88 130.90 120.43 121.71 886,362 -9.81(-7.46%)
Jan 20, 2015 133.60 133.80 127.00 131.52 642,122 -0.81(-0.61%)
Jan 16, 2015 127.31 132.65 125.28 132.33 674,106 +4.62(+3.62%)
Jan 15, 2015 138.03 138.85 126.45 127.71 1,265,451 -7.30(-5.41%)
Jan 14, 2015 127.42 136.95 126.00 135.01 923,806 +5.08(+3.91%)
Jan 13, 2015 135.00 137.36 127.51 129.93 1,359,615 -1.62(-1.23%)
Jan 12, 2015 130.49 132.95 126.06 131.55 1,008,672 +3.43(+2.68%)
Jan 09, 2015 122.69 128.47 121.51 128.12 994,751 +6.15(+5.04%)
Jan 08, 2015 121.05 122.00 116.58 121.97 840,590 +3.16(+2.66%)
Jan 07, 2015 112.99 119.69 112.22 118.81 824,520 +7.38(+6.62%)
Jan 06, 2015 110.00 112.99 108.35 111.43 790,851 +2.56(+2.35%)
Jan 05, 2015 107.06 112.40 106.00 108.87 608,249 -0.89(-0.81%)
Jan 02, 2015 113.65 114.78 106.23 109.76 642,662 -2.28(-2.03%)
Dec 31, 2014 112.03 112.04 112.04 112.04 439,900 -0.13(-0.12%)
Dec 30, 2014 115.75 116.30 111.80 112.17 545,566 -3.43(-2.97%)
Dec 29, 2014 114.48 116.33 113.55 115.60 540,521 +1.17(+1.02%)
Dec 26, 2014 111.28 115.16 110.71 114.43 572,307 +4.76(+4.34%)
Dec 24, 2014 105.13 109.67 109.67 109.67 673,500 +2.45(+2.29%)
Dec 23, 2014 119.10 119.10 101.16 107.22 2,337,866 -13.56(-11.23%)
Dec 22, 2014 118.75 122.85 116.69 120.78 688,396 +1.16(+0.97%)
Dec 19, 2014 120.90 120.90 117.04 119.62 1,932,916 -0.10(-0.08%)
Dec 18, 2014 119.33 120.00 115.04 119.72 850,901 +3.64(+3.14%)
Dec 17, 2014 107.79 116.30 107.26 116.08 1,019,802 +8.61(+8.01%)
Dec 16, 2014 106.51 113.00 105.78 107.47 1,153,559 -3.76(-3.38%)
Dec 15, 2014 121.10 121.66 110.21 111.23 1,629,238 -8.33(-6.97%)
Dec 12, 2014 119.50 124.39 118.58 119.56 1,103,078 +0.36(+0.30%)
Dec 11, 2014 114.00 122.92 113.74 119.20 2,779,170 +7.65(+6.86%)
Dec 10, 2014 109.65 113.46 108.00 111.55 1,035,798 +0.99(+0.90%)
Dec 09, 2014 106.56 110.86 104.08 110.56 782,508 +3.26(+3.04%)
Dec 08, 2014 108.50 113.82 106.62 107.30 1,937,213 +1.28(+1.21%)
Dec 05, 2014 104.73 108.24 103.99 106.02 745,009 +1.97(+1.89%)
Dec 04, 2014 103.61 105.90 101.25 104.05 758,177 +2.03(+1.99%)
Dec 03, 2014 97.50 102.96 95.31 102.02 759,553 +4.70(+4.83%)
Dec 02, 2014 92.00 97.90 89.33 97.32 1,041,976 +1.05(+1.09%)
Dec 01, 2014 100.72 102.50 95.00 96.27 924,466 -4.54(-4.50%)
Nov 28, 2014 103.67 111.60 100.00 100.81 998,803 -1.63(-1.59%)
Nov 26, 2014 98.50 102.44 102.44 102.44 699,300 +4.41(+4.50%)
Nov 25, 2014 96.77 98.36 96.13 98.03 563,628 +1.29(+1.33%)
Nov 24, 2014 94.93 97.98 94.58 96.74 616,723 +1.90(+2.00%)
Nov 21, 2014 94.30 97.36 92.71 94.84 722,067 +1.83(+1.97%)
Nov 20, 2014 94.15 95.97 91.52 93.01 1,084,368 -2.96(-3.08%)
Nov 19, 2014 87.00 99.71 83.35 95.97 3,900,867 +12.16(+14.51%)
Nov 18, 2014 84.83 86.37 83.29 83.81 503,151 -1.07(-1.26%)
Nov 17, 2014 83.14 86.54 82.98 84.88 430,940 +0.82(+0.98%)
Nov 14, 2014 86.01 86.51 82.86 84.06 409,022 -2.43(-2.81%)
Nov 13, 2014 87.39 88.59 85.41 86.49 568,039 -0.38(-0.44%)
Nov 12, 2014 83.22 89.50 81.87 86.87 1,440,605 +4.96(+6.06%)
Nov 11, 2014 81.48 85.45 81.48 81.91 532,849 +0.13(+0.16%)
Nov 10, 2014 73.16 82.20 73.16 81.78 1,085,058 +9.72(+13.49%)
Nov 07, 2014 84.89 84.91 70.39 72.06 1,879,533 -11.03(-13.27%)
Nov 06, 2014 81.37 83.51 76.47 83.09 852,280 +1.29(+1.58%)
Nov 05, 2014 83.79 84.55 81.02 81.80 423,210 -0.64(-0.78%)
Nov 04, 2014 82.45 83.39 81.20 82.44 227,771 -0.63(-0.76%)
Nov 03, 2014 83.90 83.98 80.88 83.07 480,524 -0.96(-1.14%)
Oct 31, 2014 86.00 88.82 82.85 84.03 786,198 -0.34(-0.40%)
Oct 30, 2014 79.13 84.42 79.13 84.37 409,334 +5.01(+6.31%)
Oct 29, 2014 79.99 79.99 77.58 79.36 616,404 -1.24(-1.54%)
Oct 28, 2014 81.47 81.50 79.01 80.60 587,047 +0.05(+0.06%)
Oct 27, 2014 80.42 80.61 80.61 80.55 748,684 -0.06(-0.07%)
Oct 24, 2014 76.32 80.85 76.00 80.61 568,565 +4.33(+5.68%)
Oct 23, 2014 74.68 77.66 74.66 76.28 571,983 +2.46(+3.33%)
Oct 22, 2014 72.91 76.98 72.00 73.82 907,524 +0.92(+1.26%)
Oct 21, 2014 71.92 73.99 70.53 72.90 872,757 +4.65(+6.81%)
Oct 20, 2014 64.11 68.60 63.84 68.25 455,407 +3.98(+6.19%)
Oct 17, 2014 66.37 66.93 63.02 64.27 748,311 -0.66(-1.02%)
Oct 16, 2014 64.28 66.06 63.10 64.93 754,203 -0.30(-0.46%)
Oct 15, 2014 62.22 66.98 61.45 65.23 1,858,109 +3.16(+5.09%)
Oct 14, 2014 63.15 64.55 61.56 62.07 709,927 -0.46(-0.74%)
Oct 13, 2014 61.19 64.21 59.78 62.53 450,014 +1.65(+2.71%)
Oct 10, 2014 62.18 63.80 59.52 60.88 404,043 -1.82(-2.90%)
Oct 09, 2014 64.09 65.24 61.48 62.70 494,311 -1.68(-2.61%)
Oct 08, 2014 61.47 64.61 60.51 64.38 397,266 +2.81(+4.56%)
Oct 07, 2014 61.14 62.39 59.50 61.57 333,076 +0.00(+0.00%)
Oct 06, 2014 63.03 63.89 61.10 61.57 469,004 -2.09(-3.28%)
Oct 03, 2014 64.19 65.60 62.45 63.66 398,287 +0.28(+0.44%)
Oct 02, 2014 62.00 63.98 59.00 63.38 819,664 +1.24(+2.00%)
Oct 01, 2014 61.50 62.55 58.55 62.14 942,397 +0.79(+1.29%)
Sep 30, 2014 66.49 67.02 60.36 61.35 1,609,853 -5.15(-7.74%)
Sep 29, 2014 62.48 69.50 60.00 66.50 2,005,206 +2.74(+4.30%)
Sep 26, 2014 55.00 66.98 54.95 63.76 4,149,436 +10.31(+19.29%)
Sep 25, 2014 50.21 53.88 49.83 53.45 1,048,304 +3.21(+6.39%)
Sep 24, 2014 48.26 50.75 47.50 50.24 538,440 +2.24(+4.67%)
Sep 23, 2014 46.11 49.12 45.81 48.00 419,962 +0.65(+1.37%)
Sep 22, 2014 49.00 49.00 46.04 47.35 412,987 -1.56(-3.19%)
Sep 19, 2014 49.00 50.98 48.50 48.91 1,700,871 +0.28(+0.58%)
Sep 18, 2014 47.73 49.08 46.97 48.63 652,776 +2.28(+4.92%)
Sep 17, 2014 49.25 49.41 46.25 46.35 1,544,243 +1.87(+4.20%)
Sep 16, 2014 43.70 45.05 42.34 44.48 407,822 +1.08(+2.49%)
Sep 15, 2014 43.97 43.97 41.86 43.40 310,360 -0.82(-1.85%)
Sep 12, 2014 45.10 45.99 44.03 44.22 324,197 -2.18(-4.70%)
Sep 11, 2014 46.80 47.38 45.58 46.40 149,208 -0.87(-1.84%)
Sep 10, 2014 45.07 47.30 45.07 47.27 348,768 +2.20(+4.88%)
Sep 09, 2014 45.23 46.57 44.85 45.07 224,626 -0.42(-0.92%)
Sep 08, 2014 43.78 45.92 43.00 45.49 183,749 +1.71(+3.91%)
Sep 05, 2014 44.79 44.79 42.57 43.78 243,884 -1.18(-2.62%)
Sep 04, 2014 45.76 46.62 44.69 44.96 248,794 -0.70(-1.53%)
Sep 03, 2014 46.44 47.24 45.37 45.66 383,648 -0.63(-1.36%)
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.