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

Biomarin Pharmaceuticals (NQ: BMRN )

81.72 -0.11 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2005 5.810 6.050 5.610 6.050 546,778 +0.35(+6.14%)
Jan 28, 2005 5.990 6.000 5.650 5.700 373,584 -0.22(-3.72%)
Jan 27, 2005 5.950 6.000 5.910 5.920 312,669 -0.04(-0.67%)
Jan 26, 2005 5.610 6.000 5.600 5.960 635,481 +0.34(+6.14%)
Jan 25, 2005 5.500 5.750 5.460 5.615 209,136 +0.10(+1.72%)
Jan 24, 2005 5.770 5.900 5.410 5.520 357,031 -0.15(-2.65%)
Jan 21, 2005 5.890 5.890 5.600 5.670 195,712 -0.13(-2.24%)
Jan 20, 2005 5.810 5.950 5.700 5.800 245,741 -0.03(-0.51%)
Jan 19, 2005 5.790 5.960 5.730 5.830 430,688 -0.05(-0.85%)
Jan 18, 2005 5.790 6.000 5.750 5.880 302,820 -0.09(-1.51%)
Jan 14, 2005 6.150 6.170 5.890 5.970 212,849 +0.00(+0.00%)
Jan 13, 2005 6.010 6.030 5.910 5.970 502,312 -0.04(-0.67%)
Jan 12, 2005 6.100 6.150 5.810 6.010 763,414 +0.11(+1.86%)
Jan 11, 2005 6.250 6.250 5.880 5.900 575,485 -0.36(-5.75%)
Jan 10, 2005 6.180 6.300 6.130 6.260 412,885 +0.13(+2.12%)
Jan 07, 2005 6.120 6.280 5.930 6.130 289,110 -0.01(-0.16%)
Jan 06, 2005 6.050 6.250 6.030 6.140 359,194 +0.06(+0.99%)
Jan 05, 2005 6.170 6.200 6.030 6.080 467,209 -0.09(-1.46%)
Jan 04, 2005 6.260 6.350 6.120 6.170 624,309 -0.09(-1.44%)
Jan 03, 2005 6.390 6.409 6.240 6.260 376,791 -0.13(-2.03%)
Dec 31, 2004 6.490 6.490 6.300 6.390 256,800 -0.10(-1.54%)
Dec 30, 2004 6.400 6.490 6.240 6.490 214,000 +0.15(+2.37%)
Dec 29, 2004 6.300 6.340 6.190 6.340 195,500 +0.08(+1.28%)
Dec 28, 2004 6.020 6.330 6.020 6.260 332,000 +0.14(+2.29%)
Dec 27, 2004 6.120 6.230 6.010 6.120 402,200 +0.00(+0.00%)
Dec 23, 2004 5.970 6.180 5.910 6.120 267,200 +0.07(+1.16%)
Dec 22, 2004 6.110 6.190 5.890 6.050 912,300 -0.09(-1.47%)
Dec 21, 2004 6.200 6.300 6.090 6.140 442,500 -0.10(-1.60%)
Dec 20, 2004 6.260 6.450 6.200 6.240 495,900 -0.03(-0.48%)
Dec 17, 2004 6.200 6.310 6.180 6.270 281,500 +0.06(+0.97%)
Dec 16, 2004 6.100 6.270 6.050 6.210 477,700 -0.01(-0.16%)
Dec 15, 2004 5.990 6.300 5.850 6.220 668,200 +0.12(+1.97%)
Dec 14, 2004 5.850 6.150 5.830 6.100 664,600 +0.20(+3.39%)
Dec 13, 2004 5.840 5.980 5.510 5.900 665,900 +0.15(+2.61%)
Dec 10, 2004 5.460 5.770 5.450 5.750 406,200 +0.27(+4.93%)
Dec 09, 2004 5.680 5.750 5.330 5.480 423,600 -0.12(-2.14%)
Dec 08, 2004 5.700 5.850 5.480 5.600 649,600 +0.18(+3.32%)
Dec 07, 2004 5.660 5.670 5.370 5.420 528,100 -0.19(-3.39%)
Dec 06, 2004 5.730 5.730 5.460 5.610 503,900 -0.04(-0.71%)
Dec 03, 2004 5.600 5.820 5.600 5.650 448,100 +0.03(+0.53%)
Dec 02, 2004 5.760 5.800 5.600 5.620 855,100 -0.04(-0.71%)
Dec 01, 2004 5.409 5.760 5.400 5.660 2,003,700 +0.33(+6.19%)
Nov 30, 2004 5.080 5.360 5.080 5.330 2,025,900 +0.30(+5.96%)
Nov 29, 2004 4.900 5.050 4.750 5.030 863,100 +0.38(+8.17%)
Nov 26, 2004 4.750 4.750 4.600 4.650 127,700 +0.14(+3.10%)
Nov 24, 2004 4.740 4.760 4.510 4.510 346,100 -0.14(-3.01%)
Nov 23, 2004 4.560 4.680 4.240 4.650 386,100 +0.15(+3.33%)
Nov 22, 2004 4.410 4.550 4.350 4.500 276,800 +0.09(+2.04%)
Nov 19, 2004 4.420 4.530 4.370 4.410 372,900 -0.03(-0.68%)
Nov 18, 2004 4.400 4.480 4.360 4.440 491,200 +0.09(+2.07%)
Nov 17, 2004 4.440 4.530 4.350 4.350 325,200 +0.00(+0.00%)
Nov 16, 2004 4.350 4.480 4.250 4.350 916,300 -0.08(-1.81%)
Nov 15, 2004 4.300 4.430 4.270 4.430 398,600 +0.04(+0.91%)
Nov 12, 2004 4.330 4.450 4.230 4.390 763,700 -0.01(-0.23%)
Nov 11, 2004 3.910 4.470 3.900 4.400 1,691,900 +0.46(+11.68%)
Nov 10, 2004 3.980 4.010 3.920 3.940 388,000 +0.00(+0.00%)
Nov 09, 2004 3.880 4.000 3.880 3.940 281,100 +0.07(+1.81%)
Nov 08, 2004 3.990 4.000 3.870 3.870 320,800 -0.12(-3.01%)
Nov 05, 2004 4.000 4.030 3.910 3.990 762,000 +0.02(+0.50%)
Nov 04, 2004 4.000 4.010 3.870 3.970 303,500 -0.02(-0.50%)
Nov 03, 2004 4.080 4.200 3.940 3.990 419,400 +0.02(+0.50%)
Nov 02, 2004 4.010 4.150 3.910 3.970 442,300 -0.07(-1.73%)
Nov 01, 2004 4.230 4.230 4.010 4.040 257,400 -0.09(-2.18%)
Oct 29, 2004 4.050 4.190 3.960 4.130 434,900 +0.03(+0.73%)
Oct 28, 2004 4.060 4.160 4.030 4.100 476,500 -0.04(-0.97%)
Oct 27, 2004 4.240 4.250 4.090 4.140 392,600 -0.10(-2.36%)
Oct 26, 2004 4.200 4.250 4.050 4.240 263,500 +0.16(+3.92%)
Oct 25, 2004 4.240 4.330 4.030 4.080 466,800 -0.11(-2.63%)
Oct 22, 2004 4.390 4.390 4.170 4.190 169,100 -0.08(-1.87%)
Oct 21, 2004 4.310 4.390 4.250 4.270 163,000 -0.07(-1.61%)
Oct 20, 2004 4.370 4.380 4.240 4.340 211,900 +0.03(+0.70%)
Oct 19, 2004 4.400 4.520 4.310 4.310 280,900 -0.04(-0.92%)
Oct 18, 2004 4.330 4.390 4.290 4.350 293,100 +0.10(+2.35%)
Oct 15, 2004 4.220 4.330 4.160 4.250 257,700 +0.06(+1.43%)
Oct 14, 2004 4.320 4.500 4.160 4.190 331,800 -0.14(-3.23%)
Oct 13, 2004 4.520 4.570 4.330 4.330 306,000 -0.16(-3.56%)
Oct 12, 2004 4.720 4.780 4.490 4.490 574,400 -0.37(-7.61%)
Oct 11, 2004 4.580 4.860 4.570 4.860 343,400 +0.26(+5.65%)
Oct 08, 2004 4.820 4.880 4.590 4.600 229,500 -0.16(-3.36%)
Oct 07, 2004 5.000 5.000 4.750 4.760 208,100 -0.14(-2.86%)
Oct 06, 2004 4.940 5.020 4.840 4.900 530,400 +0.00(+0.00%)
Oct 05, 2004 5.150 5.160 4.900 4.900 556,500 -0.25(-4.85%)
Oct 04, 2004 5.220 5.250 5.100 5.150 386,600 -0.03(-0.58%)
Oct 01, 2004 5.160 5.300 5.120 5.180 515,600 -0.01(-0.19%)
Sep 30, 2004 5.200 5.240 5.060 5.190 504,100 -0.01(-0.19%)
Sep 29, 2004 5.230 5.280 5.130 5.200 316,400 +0.00(+0.00%)
Sep 28, 2004 5.290 5.310 5.140 5.200 682,400 -0.01(-0.19%)
Sep 27, 2004 5.170 5.290 5.100 5.210 325,200 -0.05(-0.95%)
Sep 24, 2004 5.150 5.410 5.100 5.260 482,300 +0.11(+2.14%)
Sep 23, 2004 5.170 5.250 5.070 5.150 638,200 -0.06(-1.15%)
Sep 22, 2004 5.100 5.370 4.670 5.210 6,846,700 -0.93(-15.15%)
Sep 21, 2004 6.060 6.190 6.020 6.140 722,000 +0.06(+0.99%)
Sep 20, 2004 6.240 6.260 6.080 6.080 127,000 -0.19(-3.03%)
Sep 17, 2004 6.160 6.430 6.000 6.270 412,700 +0.02(+0.32%)
Sep 16, 2004 5.950 6.430 5.930 6.250 206,700 +0.24(+3.99%)
Sep 15, 2004 6.030 6.050 5.890 6.010 141,800 +0.03(+0.50%)
Sep 14, 2004 6.000 6.050 5.790 5.980 131,000 -0.06(-0.99%)
Sep 13, 2004 6.020 6.130 5.920 6.040 195,600 +0.00(+0.00%)
Sep 10, 2004 6.000 6.150 5.990 6.040 153,700 +0.04(+0.67%)
Sep 09, 2004 5.880 6.200 5.880 6.000 180,500 +0.12(+2.04%)
Sep 08, 2004 5.910 6.130 5.880 5.880 187,700 +0.04(+0.68%)
Sep 07, 2004 5.930 6.140 5.840 5.840 282,800 -0.09(-1.52%)
Sep 03, 2004 6.020 6.220 5.930 5.930 102,600 -0.20(-3.26%)
Sep 02, 2004 6.130 6.140 5.980 6.130 155,400 +0.07(+1.16%)
Sep 01, 2004 6.080 6.660 5.970 6.060 387,900 +0.02(+0.33%)
Aug 31, 2004 5.790 6.140 5.620 6.040 583,500 +0.35(+6.15%)
Aug 30, 2004 5.850 5.910 5.610 5.690 316,000 -0.21(-3.56%)
Aug 27, 2004 5.900 6.050 5.790 5.900 213,800 -0.05(-0.84%)
Aug 26, 2004 5.980 6.060 5.830 5.950 286,400 -0.11(-1.82%)
Aug 25, 2004 6.000 6.130 5.750 6.060 469,100 +0.10(+1.68%)
Aug 24, 2004 5.580 5.970 5.560 5.960 405,300 +0.49(+8.96%)
Aug 23, 2004 5.500 5.580 5.300 5.470 173,500 -0.05(-0.91%)
Aug 20, 2004 5.210 5.520 5.100 5.520 407,700 +0.37(+7.18%)
Aug 19, 2004 5.400 5.400 5.150 5.150 187,200 -0.36(-6.53%)
Aug 18, 2004 4.920 5.550 4.900 5.510 447,200 +0.51(+10.20%)
Aug 17, 2004 5.240 5.290 5.000 5.000 252,500 -0.24(-4.58%)
Aug 16, 2004 5.140 5.400 5.140 5.240 306,000 +0.01(+0.19%)
Aug 13, 2004 4.830 5.350 4.830 5.230 500,300 +0.40(+8.28%)
Aug 12, 2004 4.780 4.980 4.730 4.830 196,200 +0.05(+1.05%)
Aug 11, 2004 4.900 4.900 4.730 4.780 386,100 -0.07(-1.44%)
Aug 10, 2004 4.980 5.190 4.500 4.850 737,700 -0.19(-3.77%)
Aug 09, 2004 5.030 5.280 5.030 5.040 288,500 +0.07(+1.41%)
Aug 06, 2004 5.250 5.270 4.960 4.970 333,600 -0.28(-5.33%)
Aug 05, 2004 5.410 5.540 5.250 5.250 150,500 -0.19(-3.49%)
Aug 04, 2004 5.450 5.890 5.250 5.440 548,500 +0.07(+1.30%)
Aug 03, 2004 5.560 5.590 5.350 5.370 457,400 -0.27(-4.79%)
Aug 02, 2004 5.660 5.770 5.400 5.640 271,800 -0.08(-1.40%)
Jul 30, 2004 5.730 5.790 5.590 5.720 296,300 -0.03(-0.52%)
Jul 29, 2004 5.470 5.780 5.400 5.750 368,100 +0.18(+3.23%)
Jul 28, 2004 5.200 5.580 5.110 5.570 507,000 +0.27(+5.09%)
Jul 27, 2004 4.890 5.380 4.880 5.300 506,000 +0.37(+7.51%)
Jul 26, 2004 5.040 5.080 4.840 4.930 376,000 -0.12(-2.38%)
Jul 23, 2004 5.140 5.210 5.040 5.050 299,400 -0.20(-3.81%)
Jul 22, 2004 5.160 5.290 5.010 5.250 460,200 +0.08(+1.55%)
Jul 21, 2004 5.540 5.660 5.170 5.170 715,200 -0.17(-3.18%)
Jul 20, 2004 5.100 5.390 4.980 5.340 494,600 +0.34(+6.80%)
Jul 19, 2004 5.020 5.080 4.790 5.000 315,200 -0.03(-0.60%)
Jul 16, 2004 5.210 5.300 4.940 5.030 535,700 -0.16(-3.08%)
Jul 15, 2004 4.950 5.270 4.900 5.190 442,400 +0.20(+4.01%)
Jul 14, 2004 5.060 5.200 4.920 4.990 581,700 +0.00(+0.00%)
Jul 13, 2004 5.130 5.200 4.870 4.990 901,700 -0.13(-2.54%)
Jul 12, 2004 5.330 5.330 5.120 5.120 356,000 -0.17(-3.21%)
Jul 09, 2004 5.300 5.370 5.270 5.290 598,900 +0.11(+2.12%)
Jul 08, 2004 5.340 5.470 5.170 5.180 512,200 -0.28(-5.13%)
Jul 07, 2004 5.430 5.590 5.370 5.460 284,100 +0.12(+2.25%)
Jul 06, 2004 5.600 5.640 5.330 5.340 372,900 -0.30(-5.32%)
Jul 02, 2004 5.650 5.690 5.510 5.640 362,500 +0.06(+1.08%)
Jul 01, 2004 5.930 5.990 5.580 5.580 402,900 -0.42(-7.00%)
Jun 30, 2004 5.770 6.000 5.750 6.000 379,400 +0.30(+5.26%)
Jun 29, 2004 5.580 5.800 5.580 5.700 632,300 +0.10(+1.79%)
Jun 28, 2004 5.760 5.880 5.570 5.600 460,500 -0.05(-0.88%)
Jun 25, 2004 5.690 5.780 5.580 5.650 786,800 -0.01(-0.18%)
Jun 24, 2004 5.750 5.890 5.660 5.660 329,400 -0.10(-1.74%)
Jun 23, 2004 5.800 5.991 5.700 5.760 414,500 -0.01(-0.17%)
Jun 22, 2004 5.761 5.920 5.660 5.770 497,400 -0.02(-0.35%)
Jun 21, 2004 5.880 5.920 5.730 5.790 760,900 +0.09(+1.58%)
Jun 18, 2004 5.800 5.890 5.650 5.700 886,100 -0.11(-1.89%)
Jun 17, 2004 6.050 6.050 5.760 5.810 451,100 -0.19(-3.17%)
Jun 16, 2004 5.990 6.100 5.900 6.000 590,900 -0.05(-0.83%)
Jun 15, 2004 6.230 6.250 5.990 6.050 458,400 +0.08(+1.34%)
Jun 14, 2004 6.090 6.260 5.970 5.970 474,200 -0.20(-3.16%)
Jun 10, 2004 6.280 6.300 5.970 6.165 619,600 +0.08(+1.40%)
Jun 09, 2004 6.420 6.500 6.080 6.080 635,500 -0.33(-5.15%)
Jun 08, 2004 6.450 6.690 6.410 6.410 649,400 -0.18(-2.73%)
Jun 07, 2004 6.630 6.720 6.410 6.590 840,300 -0.05(-0.75%)
Jun 04, 2004 6.700 6.850 6.490 6.640 1,426,100 +0.19(+2.95%)
Jun 03, 2004 7.630 7.750 6.450 6.450 10,087,700 -0.08(-1.23%)
Jun 02, 2004 6.150 6.530 6.000 6.530 1,135,200 +0.41(+6.70%)
Jun 01, 2004 6.390 6.450 5.900 6.120 428,300 +0.01(+0.16%)
May 28, 2004 5.950 6.450 5.800 6.110 526,100 +0.17(+2.86%)
May 27, 2004 6.000 6.590 5.820 5.940 611,300 -0.03(-0.50%)
May 26, 2004 5.550 6.230 5.550 5.970 1,321,000 +0.42(+7.57%)
May 25, 2004 5.660 5.740 5.530 5.550 795,900 -0.20(-3.48%)
May 24, 2004 5.840 5.850 5.570 5.750 372,900 -0.05(-0.86%)
May 21, 2004 5.850 5.880 5.670 5.800 259,100 +0.08(+1.40%)
May 20, 2004 5.830 5.890 5.630 5.720 426,900 -0.06(-1.04%)
May 19, 2004 6.190 6.220 5.660 5.780 832,200 -0.28(-4.62%)
May 18, 2004 6.000 6.320 5.900 6.060 482,100 +0.12(+2.02%)
May 17, 2004 5.970 6.100 5.900 5.940 367,200 -0.06(-1.00%)
May 14, 2004 6.130 6.140 5.880 6.000 460,000 -0.03(-0.50%)
May 13, 2004 6.400 6.405 6.020 6.030 412,500 -0.21(-3.37%)
May 12, 2004 6.220 6.390 6.120 6.240 663,300 +0.01(+0.16%)
May 11, 2004 6.230 6.370 6.100 6.230 1,047,900 +0.09(+1.47%)
May 10, 2004 6.220 6.270 6.010 6.140 978,500 +0.04(+0.66%)
May 07, 2004 6.300 6.490 6.090 6.100 488,000 -0.25(-3.94%)
May 06, 2004 6.440 6.500 6.150 6.350 479,500 -0.10(-1.55%)
May 05, 2004 6.440 6.510 6.350 6.450 902,200 +0.07(+1.10%)
May 04, 2004 6.390 6.500 6.020 6.380 1,085,700 +0.01(+0.16%)
May 03, 2004 6.900 6.900 6.240 6.370 1,046,800 -0.55(-7.95%)
Apr 30, 2004 6.810 6.980 6.350 6.920 905,900 +0.17(+2.52%)
Apr 29, 2004 6.720 6.800 6.610 6.750 546,900 +0.09(+1.35%)
Apr 28, 2004 7.050 7.060 6.660 6.660 876,800 -0.39(-5.53%)
Apr 27, 2004 7.040 7.200 7.000 7.050 1,831,600 -0.12(-1.67%)
Apr 26, 2004 6.970 7.240 6.910 7.170 951,400 +0.25(+3.61%)
Apr 23, 2004 6.980 7.000 6.880 6.920 335,700 -0.06(-0.86%)
Apr 22, 2004 6.970 6.980 6.830 6.980 493,600 +0.09(+1.31%)
Apr 21, 2004 6.750 7.030 6.750 6.890 977,100 +0.04(+0.58%)
Apr 20, 2004 7.060 7.300 6.800 6.850 606,200 -0.32(-4.46%)
Apr 19, 2004 7.140 7.250 7.020 7.170 582,800 +0.08(+1.13%)
Apr 16, 2004 7.240 7.350 7.040 7.090 639,100 -0.14(-1.94%)
Apr 15, 2004 7.550 7.550 7.060 7.230 604,400 -0.37(-4.87%)
Apr 14, 2004 7.450 7.930 7.340 7.600 621,000 +0.15(+2.01%)
Apr 13, 2004 7.850 8.020 7.440 7.450 301,500 -0.37(-4.73%)
Apr 12, 2004 7.675 7.820 7.650 7.820 173,300 +0.19(+2.49%)
Apr 08, 2004 8.000 8.000 7.620 7.630 392,100 -0.37(-4.63%)
Apr 07, 2004 7.780 8.000 7.610 8.000 221,400 +0.09(+1.14%)
Apr 06, 2004 8.050 8.050 7.870 7.910 288,400 -0.18(-2.22%)
Apr 05, 2004 7.880 8.120 7.770 8.090 384,100 +0.15(+1.89%)
Apr 02, 2004 7.700 8.010 7.650 7.940 604,600 +0.28(+3.66%)
Apr 01, 2004 7.570 7.830 7.530 7.660 526,700 +0.14(+1.86%)
Mar 31, 2004 7.580 7.650 7.430 7.520 282,900 -0.09(-1.18%)
Mar 30, 2004 7.540 7.700 7.510 7.610 260,300 +0.08(+1.06%)
Mar 29, 2004 7.500 7.630 7.340 7.530 325,600 +0.16(+2.17%)
Mar 26, 2004 7.590 7.740 7.300 7.370 342,400 -0.26(-3.41%)
Mar 25, 2004 7.270 7.630 7.260 7.630 810,500 +0.47(+6.56%)
Mar 24, 2004 7.455 7.590 7.090 7.160 535,300 -0.31(-4.15%)
Mar 23, 2004 7.860 7.940 7.400 7.470 451,500 -0.33(-4.23%)
Mar 22, 2004 7.990 8.050 7.590 7.800 374,000 -0.28(-3.47%)
Mar 19, 2004 8.030 8.140 7.760 8.080 709,200 +0.14(+1.76%)
Mar 18, 2004 8.000 8.020 7.740 7.940 190,300 -0.06(-0.75%)
Mar 17, 2004 7.800 8.060 7.600 8.000 1,342,700 +0.33(+4.30%)
Mar 16, 2004 7.910 8.080 7.430 7.670 1,856,800 -0.17(-2.17%)
Mar 15, 2004 8.100 8.110 7.690 7.840 394,400 -0.26(-3.21%)
Mar 12, 2004 7.820 8.100 7.800 8.100 523,400 +0.30(+3.85%)
Mar 11, 2004 7.850 7.970 7.720 7.800 738,600 -0.15(-1.89%)
Mar 10, 2004 7.990 8.050 7.900 7.950 674,700 -0.13(-1.61%)
Mar 09, 2004 8.280 8.280 7.900 8.080 652,800 -0.21(-2.53%)
Mar 08, 2004 8.200 8.390 8.130 8.290 962,400 +0.07(+0.85%)
Mar 05, 2004 7.894 8.250 7.730 8.220 932,100 +0.33(+4.18%)
Mar 04, 2004 7.850 7.940 7.640 7.890 435,300 +0.03(+0.38%)
Mar 03, 2004 7.610 7.930 7.464 7.860 381,600 +0.24(+3.15%)
Mar 02, 2004 8.000 8.010 7.620 7.620 855,200 -0.48(-5.93%)
Mar 01, 2004 7.700 8.100 7.440 8.100 826,100 +0.45(+5.88%)
Feb 27, 2004 7.660 7.690 7.310 7.650 687,800 -0.04(-0.52%)
Feb 26, 2004 7.715 7.740 7.580 7.690 201,100 -0.07(-0.90%)
Feb 25, 2004 7.350 7.760 7.300 7.760 1,200,100 +0.46(+6.30%)
Feb 24, 2004 7.659 7.659 7.300 7.300 739,600 -0.30(-3.95%)
Feb 23, 2004 7.750 7.848 7.560 7.600 507,000 -0.15(-1.94%)
Feb 20, 2004 7.650 7.840 7.650 7.750 430,100 +0.07(+0.91%)
Feb 19, 2004 8.250 8.250 7.460 7.680 2,157,300 -0.59(-7.13%)
Feb 18, 2004 8.050 8.440 7.910 8.270 865,100 +0.27(+3.37%)
Feb 17, 2004 8.090 8.120 7.950 8.000 815,900 +0.00(+0.00%)
Feb 13, 2004 7.820 8.100 7.780 8.000 620,900 +0.30(+3.90%)
Feb 12, 2004 8.000 8.050 7.650 7.700 548,000 -0.30(-3.75%)
Feb 11, 2004 8.050 8.066 7.940 8.000 287,700 -0.05(-0.62%)
Feb 10, 2004 8.030 8.100 7.920 8.050 270,900 +0.01(+0.12%)
Feb 09, 2004 8.300 8.320 7.870 8.040 628,400 -0.17(-2.07%)
Feb 06, 2004 7.830 8.280 7.760 8.210 495,400 +0.42(+5.39%)
Feb 05, 2004 8.140 8.220 7.760 7.790 366,700 -0.31(-3.83%)
Feb 04, 2004 8.150 8.300 7.970 8.100 1,051,500 -0.06(-0.74%)
Feb 03, 2004 8.020 8.290 8.000 8.160 507,900 -0.34(-4.00%)
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.