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

Biomarin Pharmaceuticals (NQ: BMRN )

80.91 -1.26 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 11.89 12.07 11.61 11.73 3,171,352 +0.77(+7.03%)
Jan 30, 2006 11.15 11.21 10.95 10.96 314,558 -0.19(-1.70%)
Jan 27, 2006 11.21 11.34 11.09 11.15 445,710 -0.06(-0.54%)
Jan 26, 2006 11.27 11.40 11.15 11.21 678,548 +0.09(+0.81%)
Jan 25, 2006 11.50 11.50 11.08 11.12 429,717 -0.33(-2.88%)
Jan 24, 2006 11.50 11.55 11.31 11.45 249,873 +0.02(+0.17%)
Jan 23, 2006 11.76 11.84 11.35 11.43 261,580 -0.33(-2.81%)
Jan 20, 2006 12.06 12.14 11.69 11.76 298,945 -0.35(-2.89%)
Jan 19, 2006 11.81 12.28 11.65 12.11 475,509 +0.41(+3.50%)
Jan 18, 2006 11.34 11.79 11.34 11.70 272,655 +0.13(+1.12%)
Jan 17, 2006 11.63 11.85 11.40 11.57 304,522 -0.20(-1.70%)
Jan 13, 2006 11.77 11.96 11.59 11.77 239,443 +0.05(+0.43%)
Jan 12, 2006 11.87 12.07 11.55 11.72 472,100 -0.39(-3.22%)
Jan 11, 2006 11.94 12.15 11.66 12.11 517,826 +0.34(+2.89%)
Jan 10, 2006 11.98 11.98 11.62 11.77 387,868 -0.29(-2.40%)
Jan 09, 2006 11.80 12.09 11.71 12.06 388,915 +0.32(+2.73%)
Jan 06, 2006 11.77 12.04 11.65 11.74 766,533 +0.00(+0.00%)
Jan 05, 2006 11.29 11.74 11.24 11.74 412,748 +0.45(+3.99%)
Jan 04, 2006 11.03 11.35 10.94 11.29 537,354 +0.30(+2.73%)
Jan 03, 2006 10.76 11.00 10.55 10.99 402,549 +0.21(+1.95%)
Dec 30, 2005 10.62 10.89 10.45 10.78 474,839 +0.08(+0.75%)
Dec 29, 2005 11.17 11.30 10.69 10.70 392,377 -0.50(-4.46%)
Dec 28, 2005 11.03 11.24 10.99 11.20 262,600 +0.15(+1.36%)
Dec 27, 2005 11.46 11.70 11.05 11.05 649,400 -0.36(-3.16%)
Dec 23, 2005 11.07 11.48 11.04 11.41 464,213 +0.39(+3.54%)
Dec 22, 2005 10.79 11.08 10.65 11.02 418,546 +0.14(+1.29%)
Dec 21, 2005 10.43 10.90 10.37 10.88 494,333 +0.48(+4.62%)
Dec 20, 2005 10.30 10.51 10.15 10.40 269,185 +0.08(+0.78%)
Dec 19, 2005 10.71 10.71 10.29 10.32 579,465 -0.40(-3.73%)
Dec 16, 2005 10.50 10.74 10.35 10.72 789,085 +0.17(+1.61%)
Dec 15, 2005 10.30 10.57 10.30 10.55 413,708 +0.22(+2.13%)
Dec 14, 2005 10.28 10.45 10.28 10.33 294,108 -0.01(-0.10%)
Dec 13, 2005 10.25 10.42 10.14 10.34 394,754 +0.12(+1.17%)
Dec 12, 2005 10.25 10.30 10.17 10.22 408,749 +0.00(+0.00%)
Dec 09, 2005 10.26 10.30 10.15 10.22 405,620 -0.01(-0.10%)
Dec 08, 2005 10.29 10.39 10.15 10.23 268,683 -0.01(-0.10%)
Dec 07, 2005 10.30 10.45 10.16 10.24 642,809 -0.12(-1.16%)
Dec 06, 2005 10.50 10.50 10.29 10.36 782,950 -0.16(-1.52%)
Dec 05, 2005 10.45 10.74 10.40 10.52 1,434,801 +0.04(+0.38%)
Dec 02, 2005 10.36 10.53 10.23 10.48 402,092 +0.10(+0.96%)
Dec 01, 2005 9.890 10.43 9.890 10.38 590,190 +0.64(+6.57%)
Nov 30, 2005 9.641 10.00 9.550 9.740 441,674 +0.09(+0.93%)
Nov 29, 2005 9.800 9.860 9.510 9.650 186,501 -0.06(-0.62%)
Nov 28, 2005 10.18 10.18 9.610 9.710 227,061 -0.36(-3.57%)
Nov 25, 2005 10.19 10.19 9.900 10.07 69,123 +0.08(+0.80%)
Nov 23, 2005 10.18 10.24 9.940 9.990 270,001 -0.14(-1.38%)
Nov 22, 2005 10.34 10.43 10.10 10.13 385,864 -0.35(-3.34%)
Nov 21, 2005 9.880 10.50 9.820 10.48 638,482 +0.59(+5.97%)
Nov 18, 2005 9.820 9.980 9.700 9.890 330,059 +0.15(+1.54%)
Nov 17, 2005 9.580 9.760 9.400 9.740 354,032 +0.19(+1.99%)
Nov 16, 2005 9.420 9.580 9.370 9.550 405,407 +0.15(+1.60%)
Nov 15, 2005 9.250 9.490 9.200 9.400 452,090 +0.14(+1.51%)
Nov 14, 2005 9.790 9.870 9.170 9.260 385,616 -0.60(-6.09%)
Nov 11, 2005 9.570 9.900 9.450 9.860 225,192 +0.11(+1.13%)
Nov 10, 2005 9.530 9.770 9.410 9.750 359,088 +0.22(+2.31%)
Nov 09, 2005 9.200 9.880 9.110 9.530 793,598 +0.34(+3.70%)
Nov 08, 2005 8.890 9.240 8.870 9.190 512,243 +0.13(+1.43%)
Nov 07, 2005 8.850 9.200 8.510 9.060 426,704 +0.12(+1.34%)
Nov 04, 2005 9.260 9.400 8.870 8.940 437,608 -0.43(-4.59%)
Nov 03, 2005 8.740 9.390 8.740 9.370 880,733 +0.27(+2.97%)
Nov 02, 2005 8.280 9.120 8.170 9.100 872,569 +0.96(+11.79%)
Nov 01, 2005 8.360 8.390 8.090 8.140 233,405 -0.26(-3.10%)
Oct 31, 2005 8.190 8.520 8.180 8.400 421,105 +0.21(+2.56%)
Oct 28, 2005 8.110 8.250 8.040 8.190 241,391 +0.07(+0.86%)
Oct 27, 2005 8.130 8.200 8.020 8.120 242,975 -0.08(-0.98%)
Oct 26, 2005 8.200 8.580 8.140 8.200 249,450 -0.15(-1.80%)
Oct 25, 2005 8.180 8.390 7.970 8.350 169,895 +0.16(+1.95%)
Oct 24, 2005 7.840 8.220 7.770 8.190 218,441 +0.32(+4.07%)
Oct 21, 2005 7.790 7.980 7.790 7.870 190,167 +0.00(+0.00%)
Oct 20, 2005 7.860 7.950 7.660 7.870 258,725 -0.01(-0.13%)
Oct 19, 2005 7.640 7.900 7.360 7.880 307,001 +0.22(+2.87%)
Oct 18, 2005 7.560 7.850 7.530 7.660 455,449 +0.14(+1.86%)
Oct 17, 2005 7.640 7.690 7.380 7.520 232,673 -0.08(-1.05%)
Oct 14, 2005 7.460 7.630 7.220 7.600 763,818 +0.20(+2.70%)
Oct 13, 2005 7.050 7.523 7.020 7.400 406,548 +0.30(+4.23%)
Oct 12, 2005 7.140 7.430 6.940 7.100 1,078,284 -0.02(-0.28%)
Oct 11, 2005 7.570 7.620 7.110 7.120 563,617 -0.53(-6.93%)
Oct 10, 2005 7.750 7.840 7.510 7.650 289,303 -0.06(-0.78%)
Oct 07, 2005 7.830 8.000 7.500 7.710 288,380 +0.09(+1.18%)
Oct 06, 2005 8.030 8.340 7.510 7.620 526,037 -0.45(-5.58%)
Oct 05, 2005 8.320 8.540 8.010 8.070 412,571 -0.27(-3.24%)
Oct 04, 2005 8.380 8.560 8.250 8.340 300,262 -0.07(-0.83%)
Oct 03, 2005 8.720 8.740 8.250 8.410 688,391 -0.32(-3.67%)
Sep 30, 2005 8.640 8.800 8.420 8.730 407,735 +0.05(+0.58%)
Sep 29, 2005 8.390 8.690 8.350 8.680 255,764 +0.27(+3.21%)
Sep 28, 2005 8.850 8.850 8.400 8.410 230,018 -0.38(-4.32%)
Sep 27, 2005 8.920 8.920 8.560 8.790 202,005 -0.21(-2.33%)
Sep 26, 2005 9.000 9.020 8.608 9.000 227,848 +0.04(+0.45%)
Sep 23, 2005 8.960 9.010 8.650 8.960 209,532 +0.07(+0.79%)
Sep 22, 2005 8.890 9.090 8.370 8.890 279,023 +0.27(+3.13%)
Sep 21, 2005 9.030 9.180 8.560 8.620 259,104 -0.48(-5.27%)
Sep 20, 2005 8.760 9.250 8.726 9.100 326,265 +0.35(+4.00%)
Sep 19, 2005 8.770 8.980 8.650 8.750 167,998 -0.04(-0.46%)
Sep 16, 2005 9.050 9.050 8.330 8.790 922,456 -0.20(-2.22%)
Sep 15, 2005 9.070 9.140 8.830 8.990 198,798 +0.06(+0.67%)
Sep 14, 2005 9.220 9.300 8.930 8.930 230,400 -0.30(-3.25%)
Sep 13, 2005 9.410 9.410 9.000 9.230 348,775 -0.23(-2.43%)
Sep 12, 2005 9.100 9.470 8.860 9.460 271,634 +0.23(+2.49%)
Sep 09, 2005 8.840 9.330 8.790 9.230 231,122 +0.39(+4.41%)
Sep 08, 2005 8.920 9.050 8.680 8.840 249,642 -0.19(-2.10%)
Sep 07, 2005 8.650 9.080 8.510 9.030 500,021 +0.42(+4.88%)
Sep 06, 2005 8.400 8.870 8.400 8.610 487,652 +0.27(+3.24%)
Sep 02, 2005 8.350 8.470 8.260 8.340 172,686 -0.07(-0.83%)
Sep 01, 2005 8.650 8.650 8.340 8.410 257,377 -0.22(-2.55%)
Aug 31, 2005 8.100 8.650 8.030 8.630 710,486 +0.65(+8.15%)
Aug 30, 2005 8.010 8.040 7.910 7.980 133,442 -0.03(-0.37%)
Aug 29, 2005 7.780 8.010 7.750 8.010 112,851 +0.19(+2.43%)
Aug 26, 2005 8.090 8.100 7.780 7.820 426,690 -0.31(-3.81%)
Aug 25, 2005 8.130 8.180 8.000 8.130 230,816 -0.01(-0.12%)
Aug 24, 2005 8.020 8.220 8.000 8.140 188,262 +0.10(+1.24%)
Aug 23, 2005 8.200 8.250 7.990 8.040 212,609 -0.15(-1.83%)
Aug 22, 2005 7.990 8.190 7.990 8.190 221,085 +0.20(+2.50%)
Aug 19, 2005 8.010 8.030 7.930 7.990 203,728 -0.06(-0.75%)
Aug 18, 2005 7.800 8.050 7.800 8.050 412,347 +0.10(+1.26%)
Aug 17, 2005 8.000 8.090 7.950 7.950 127,753 -0.07(-0.87%)
Aug 16, 2005 7.990 8.130 7.990 8.020 221,333 -0.06(-0.74%)
Aug 15, 2005 7.960 8.230 7.960 8.080 261,082 +0.04(+0.50%)
Aug 12, 2005 8.250 8.250 7.970 8.040 197,343 -0.18(-2.19%)
Aug 11, 2005 8.000 8.250 7.980 8.220 204,774 +0.20(+2.49%)
Aug 10, 2005 7.960 8.290 7.920 8.020 339,600 -0.03(-0.37%)
Aug 09, 2005 8.000 8.170 7.950 8.050 322,335 -0.03(-0.37%)
Aug 08, 2005 8.110 8.190 7.990 8.080 520,142 +0.07(+0.87%)
Aug 05, 2005 8.010 8.110 7.870 8.010 395,138 +0.01(+0.12%)
Aug 04, 2005 7.690 8.100 7.680 8.000 541,285 +0.06(+0.76%)
Aug 03, 2005 8.070 8.130 7.670 7.940 763,437 -0.19(-2.34%)
Aug 02, 2005 8.440 8.640 8.070 8.130 848,895 -0.42(-4.91%)
Aug 01, 2005 8.590 8.700 8.410 8.550 324,141 +0.05(+0.59%)
Jul 29, 2005 8.680 8.750 8.370 8.500 471,844 -0.25(-2.86%)
Jul 28, 2005 8.750 8.760 8.410 8.750 608,654 +0.14(+1.63%)
Jul 27, 2005 8.510 8.670 8.330 8.610 571,897 +0.10(+1.18%)
Jul 26, 2005 8.550 8.780 8.460 8.510 531,587 -0.04(-0.47%)
Jul 25, 2005 8.600 8.640 8.320 8.550 617,641 -0.09(-1.04%)
Jul 22, 2005 8.730 8.730 8.440 8.640 552,529 -0.08(-0.92%)
Jul 21, 2005 8.690 8.900 8.470 8.720 714,199 +0.03(+0.35%)
Jul 20, 2005 8.160 8.930 8.100 8.690 1,269,363 +0.53(+6.50%)
Jul 19, 2005 8.090 8.200 8.000 8.160 364,317 +0.11(+1.37%)
Jul 18, 2005 7.900 8.330 7.802 8.050 583,786 +0.02(+0.25%)
Jul 15, 2005 7.380 8.200 7.380 8.030 2,123,512 +0.53(+7.07%)
Jul 14, 2005 7.600 7.610 7.200 7.500 710,230 -0.06(-0.79%)
Jul 13, 2005 7.460 7.590 7.410 7.560 189,239 +0.10(+1.34%)
Jul 12, 2005 7.510 7.600 7.250 7.460 337,040 -0.07(-0.93%)
Jul 11, 2005 7.570 7.770 7.420 7.530 568,195 -0.08(-1.05%)
Jul 08, 2005 7.440 7.700 7.300 7.610 400,792 +0.22(+2.98%)
Jul 07, 2005 7.320 7.520 7.200 7.390 448,414 +0.01(+0.14%)
Jul 06, 2005 7.070 7.710 7.020 7.380 824,829 +0.19(+2.64%)
Jul 05, 2005 7.110 7.200 7.050 7.190 531,800 +0.03(+0.42%)
Jul 01, 2005 7.520 7.520 7.090 7.160 615,200 -0.32(-4.28%)
Jun 30, 2005 7.580 7.740 7.450 7.480 385,090 -0.01(-0.13%)
Jun 29, 2005 7.770 7.770 7.440 7.490 863,386 -0.23(-2.98%)
Jun 28, 2005 7.360 7.750 7.360 7.720 1,145,028 +0.33(+4.47%)
Jun 27, 2005 7.320 7.590 7.300 7.390 1,049,512 +0.06(+0.82%)
Jun 24, 2005 7.100 7.400 7.050 7.330 1,240,220 +0.23(+3.24%)
Jun 23, 2005 6.890 7.150 6.890 7.100 476,171 +0.17(+2.38%)
Jun 22, 2005 7.090 7.110 6.860 6.935 316,281 -0.03(-0.36%)
Jun 21, 2005 7.160 7.210 6.940 6.960 462,379 -0.20(-2.79%)
Jun 20, 2005 6.950 7.240 6.850 7.160 740,986 +0.18(+2.58%)
Jun 17, 2005 6.900 7.000 6.760 6.980 666,545 +0.06(+0.87%)
Jun 16, 2005 6.410 7.000 6.350 6.920 515,003 +0.43(+6.63%)
Jun 15, 2005 6.500 6.500 6.300 6.490 234,045 -0.01(-0.15%)
Jun 14, 2005 6.400 6.560 6.380 6.500 291,760 +0.06(+0.93%)
Jun 13, 2005 6.430 6.580 6.380 6.440 212,562 +0.03(+0.47%)
Jun 10, 2005 6.450 6.500 6.360 6.410 107,888 -0.10(-1.54%)
Jun 09, 2005 6.150 6.550 6.100 6.510 286,268 +0.33(+5.34%)
Jun 08, 2005 6.400 6.400 6.080 6.180 579,734 -0.23(-3.59%)
Jun 07, 2005 6.410 6.600 6.350 6.410 251,458 -0.14(-2.14%)
Jun 06, 2005 6.560 6.690 6.510 6.550 336,761 -0.01(-0.15%)
Jun 03, 2005 6.450 6.650 6.450 6.560 352,411 +0.10(+1.55%)
Jun 02, 2005 6.680 6.680 6.250 6.460 565,821 -0.17(-2.56%)
Jun 01, 2005 6.980 7.030 6.390 6.630 1,455,832 -0.17(-2.50%)
May 31, 2005 6.700 6.910 6.700 6.800 415,864 +0.13(+1.95%)
May 27, 2005 6.700 6.750 6.540 6.670 365,649 -0.03(-0.45%)
May 26, 2005 6.380 6.800 6.380 6.700 492,280 +0.33(+5.18%)
May 25, 2005 6.700 6.700 6.370 6.370 359,920 -0.41(-6.05%)
May 24, 2005 6.950 6.950 6.611 6.780 382,900 -0.20(-2.87%)
May 23, 2005 7.000 7.090 6.950 6.980 253,046 -0.04(-0.57%)
May 20, 2005 7.030 7.100 6.980 7.020 224,447 -0.11(-1.54%)
May 19, 2005 7.040 7.130 6.930 7.130 376,109 +0.03(+0.42%)
May 18, 2005 7.000 7.130 6.890 7.100 759,700 +0.01(+0.14%)
May 17, 2005 6.890 7.170 6.820 7.090 423,711 +0.02(+0.28%)
May 16, 2005 7.100 7.170 6.860 7.070 408,419 +0.05(+0.71%)
May 13, 2005 6.920 7.100 6.700 7.020 759,109 +0.04(+0.57%)
May 12, 2005 6.700 7.110 6.650 6.980 1,608,972 +0.52(+8.05%)
May 11, 2005 6.350 6.590 6.290 6.460 588,211 +0.05(+0.78%)
May 10, 2005 6.320 6.480 6.280 6.410 311,033 +0.01(+0.16%)
May 09, 2005 6.310 6.400 6.250 6.400 479,620 +0.04(+0.63%)
May 06, 2005 6.250 6.430 5.900 6.360 738,238 +0.06(+0.95%)
May 05, 2005 6.350 6.380 6.140 6.300 718,598 -0.02(-0.32%)
May 04, 2005 6.210 6.360 6.100 6.320 343,030 +0.14(+2.27%)
May 03, 2005 6.010 6.310 5.950 6.180 274,956 +0.08(+1.31%)
May 02, 2005 5.890 6.100 5.790 6.100 241,161 +0.17(+2.87%)
Apr 29, 2005 5.840 6.000 5.760 5.930 240,705 +0.01(+0.17%)
Apr 28, 2005 5.940 6.030 5.870 5.920 309,218 -0.08(-1.33%)
Apr 27, 2005 5.880 6.140 5.790 6.000 504,457 +0.07(+1.18%)
Apr 26, 2005 5.760 6.010 5.730 5.930 548,957 +0.13(+2.24%)
Apr 25, 2005 5.560 5.890 5.560 5.800 339,977 +0.08(+1.40%)
Apr 22, 2005 5.680 5.740 5.560 5.720 316,223 -0.03(-0.52%)
Apr 21, 2005 5.290 5.750 5.220 5.750 1,124,936 +0.58(+11.22%)
Apr 20, 2005 5.320 5.330 5.120 5.170 245,791 -0.19(-3.54%)
Apr 19, 2005 5.420 5.460 5.301 5.360 283,374 -0.01(-0.19%)
Apr 18, 2005 5.110 5.550 5.010 5.370 376,857 +0.13(+2.48%)
Apr 15, 2005 5.010 5.310 5.000 5.240 434,399 +0.26(+5.22%)
Apr 14, 2005 5.040 5.150 4.950 4.980 229,683 -0.10(-1.97%)
Apr 13, 2005 5.140 5.290 5.000 5.080 215,084 -0.22(-4.15%)
Apr 12, 2005 5.090 5.320 4.940 5.300 199,199 +0.19(+3.72%)
Apr 11, 2005 5.020 5.190 4.930 5.110 173,526 +0.20(+4.07%)
Apr 08, 2005 5.130 5.220 4.910 4.910 187,563 -0.34(-6.57%)
Apr 07, 2005 5.130 5.310 5.030 5.255 239,090 +0.12(+2.24%)
Apr 06, 2005 5.000 5.210 4.980 5.140 375,282 +0.02(+0.39%)
Apr 05, 2005 4.910 5.200 4.750 5.120 477,788 +0.16(+3.23%)
Apr 04, 2005 4.850 5.110 4.800 4.960 514,238 +0.08(+1.64%)
Apr 01, 2005 4.940 5.100 4.800 4.880 411,292 -0.27(-5.24%)
Mar 31, 2005 4.790 5.150 4.710 5.150 336,466 +0.25(+5.10%)
Mar 30, 2005 4.660 4.920 4.660 4.900 299,143 +0.46(+10.36%)
Mar 29, 2005 4.760 4.930 4.400 4.440 221,958 -0.23(-4.93%)
Mar 28, 2005 4.760 4.830 4.590 4.670 104,258 -0.11(-2.30%)
Mar 24, 2005 4.790 4.860 4.720 4.780 84,871 +0.09(+1.92%)
Mar 23, 2005 4.740 4.780 4.570 4.690 275,081 -0.09(-1.88%)
Mar 22, 2005 4.780 4.860 4.700 4.780 259,986 -0.01(-0.21%)
Mar 21, 2005 4.770 4.820 4.620 4.790 280,861 +0.10(+2.13%)
Mar 18, 2005 4.680 4.870 4.650 4.690 685,691 -0.01(-0.21%)
Mar 17, 2005 4.510 4.820 4.510 4.700 296,348 +0.27(+6.09%)
Mar 16, 2005 4.550 4.690 4.400 4.430 560,982 -0.01(-0.23%)
Mar 15, 2005 4.820 4.830 4.400 4.440 595,138 -0.37(-7.69%)
Mar 14, 2005 4.880 5.000 4.610 4.810 879,580 +0.07(+1.48%)
Mar 11, 2005 5.010 5.030 4.730 4.740 496,441 -0.24(-4.82%)
Mar 10, 2005 5.010 5.010 4.910 4.980 510,577 +0.02(+0.40%)
Mar 09, 2005 5.010 5.040 4.860 4.960 527,209 +0.12(+2.48%)
Mar 08, 2005 4.800 5.010 4.800 4.840 607,119 +0.04(+0.83%)
Mar 07, 2005 5.190 5.210 4.790 4.800 476,302 -0.28(-5.51%)
Mar 04, 2005 5.320 5.320 5.050 5.080 285,622 -0.12(-2.31%)
Mar 03, 2005 5.370 5.370 5.160 5.200 407,714 -0.14(-2.62%)
Mar 02, 2005 5.470 5.480 5.220 5.340 294,582 -0.09(-1.66%)
Mar 01, 2005 5.410 5.480 5.190 5.430 295,239 +0.06(+1.12%)
Feb 28, 2005 5.470 5.490 5.099 5.370 425,224 -0.13(-2.36%)
Feb 25, 2005 5.460 5.500 5.320 5.500 205,485 +0.03(+0.55%)
Feb 24, 2005 5.440 5.490 5.300 5.470 248,079 +0.21(+3.99%)
Feb 23, 2005 5.040 5.730 4.990 5.260 556,181 +0.20(+3.95%)
Feb 22, 2005 5.270 5.350 4.900 5.060 528,232 -0.24(-4.53%)
Feb 18, 2005 5.530 5.590 5.180 5.300 271,818 -0.18(-3.28%)
Feb 17, 2005 5.560 5.640 5.460 5.480 420,242 -0.02(-0.36%)
Feb 16, 2005 5.600 5.610 5.450 5.500 277,514 -0.09(-1.61%)
Feb 15, 2005 5.480 5.610 5.480 5.590 364,685 +0.17(+3.14%)
Feb 14, 2005 5.500 5.600 5.410 5.420 338,429 -0.08(-1.45%)
Feb 11, 2005 5.560 5.630 5.410 5.500 276,251 -0.01(-0.18%)
Feb 10, 2005 5.650 5.710 5.500 5.510 354,064 +0.00(+0.00%)
Feb 09, 2005 5.930 5.940 5.420 5.510 601,075 -0.45(-7.55%)
Feb 08, 2005 5.890 6.020 5.845 5.960 241,375 +0.03(+0.51%)
Feb 07, 2005 6.140 6.140 5.890 5.930 460,121 -0.11(-1.82%)
Feb 04, 2005 5.800 6.070 5.800 6.040 296,748 +0.11(+1.85%)
Feb 03, 2005 6.100 6.150 5.860 5.930 310,049 -0.13(-2.15%)
Feb 02, 2005 6.210 6.320 5.950 6.060 430,793 -0.19(-3.04%)
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.