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

Bluebird Bio (NQ: BLUE )

0.8998 -0.0035 (-0.39%)
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 (%)
Dec 30, 2016 39.96 39.96 39.96 0 -0.26(-0.64%)
Dec 29, 2016 40.80 41.13 39.77 40.22 783,099 -0.39(-0.96%)
Dec 28, 2016 42.00 42.29 40.35 40.61 813,093 -1.39(-3.32%)
Dec 27, 2016 41.90 43.13 41.81 42.00 798,288 +0.13(+0.31%)
Dec 23, 2016 41.87 41.87 41.87 0 +1.39(+3.44%)
Dec 22, 2016 41.58 42.16 40.28 40.48 833,204 -1.13(-2.72%)
Dec 21, 2016 43.46 43.46 41.32 41.61 1,161,392 -1.85(-4.25%)
Dec 20, 2016 43.56 44.59 42.68 43.46 1,183,025 +0.03(+0.07%)
Dec 19, 2016 46.02 46.86 42.81 43.43 2,197,612 -2.69(-5.83%)
Dec 16, 2016 46.15 47.80 46.08 46.11 3,114,356 -0.03(-0.07%)
Dec 15, 2016 44.85 46.18 44.69 46.15 1,572,656 +1.46(+3.26%)
Dec 14, 2016 44.43 45.73 43.81 44.69 1,510,626 +0.29(+0.66%)
Dec 13, 2016 45.76 46.05 44.27 44.40 1,303,957 -0.94(-2.07%)
Dec 12, 2016 44.69 45.76 43.78 45.34 1,297,088 +0.32(+0.72%)
Dec 09, 2016 46.92 47.80 44.95 45.01 1,743,998 -1.49(-3.20%)
Dec 08, 2016 45.76 46.73 43.75 46.50 2,765,314 +0.84(+1.84%)
Dec 07, 2016 48.77 48.87 45.34 45.66 7,225,896 -5.47(-10.70%)
Dec 06, 2016 46.63 51.62 46.18 51.13 3,502,630 +4.40(+9.42%)
Dec 05, 2016 45.79 47.25 45.37 46.73 2,061,916 +1.55(+3.44%)
Dec 02, 2016 44.30 46.44 43.72 45.17 2,246,166 +0.71(+1.60%)
Dec 01, 2016 48.25 49.71 43.01 44.46 10,431,315 +5.38(+13.75%)
Nov 30, 2016 41.77 43.43 39.05 39.09 3,026,880 -2.62(-6.29%)
Nov 29, 2016 39.41 43.59 39.31 41.71 3,546,923 +2.43(+6.18%)
Nov 28, 2016 41.00 41.26 38.98 39.28 1,542,054 -2.14(-5.16%)
Nov 25, 2016 40.67 41.52 39.51 41.42 780,536 +0.94(+2.32%)
Nov 23, 2016 40.48 40.48 40.48 0 +1.00(+2.54%)
Nov 22, 2016 40.77 41.71 39.05 39.48 1,899,589 -1.00(-2.48%)
Nov 21, 2016 40.22 41.16 39.80 40.48 1,335,743 +0.32(+0.81%)
Nov 18, 2016 40.25 40.91 39.57 40.16 1,432,089 +0.23(+0.57%)
Nov 17, 2016 38.63 41.29 37.89 39.93 1,616,705 +1.31(+3.40%)
Nov 16, 2016 40.97 42.00 38.60 38.62 1,586,707 -2.57(-6.25%)
Nov 15, 2016 40.28 41.45 38.99 41.19 1,459,940 +0.62(+1.52%)
Nov 14, 2016 37.01 40.64 36.04 40.58 2,352,841 +3.76(+10.20%)
Nov 11, 2016 34.72 36.95 34.65 36.82 1,684,902 +1.36(+3.84%)
Nov 10, 2016 34.97 36.79 33.94 35.46 2,570,906 +1.39(+4.09%)
Nov 09, 2016 31.41 34.84 31.22 34.07 3,364,849 +4.21(+14.10%)
Nov 08, 2016 28.63 30.60 28.54 29.86 1,673,237 +0.78(+2.67%)
Nov 07, 2016 28.43 29.66 27.88 29.08 1,808,703 +1.52(+5.52%)
Nov 04, 2016 26.85 27.72 26.72 27.56 1,676,729 +0.81(+3.03%)
Nov 03, 2016 29.18 29.83 24.00 26.75 10,818,523 -3.30(-10.99%)
Nov 02, 2016 31.15 31.54 30.02 30.05 1,362,428 -1.30(-4.13%)
Nov 01, 2016 31.06 31.96 30.41 31.35 1,103,524 +0.42(+1.36%)
Oct 31, 2016 32.19 32.32 30.86 30.93 1,234,922 -1.30(-4.02%)
Oct 28, 2016 31.35 32.80 30.31 32.22 1,746,903 +0.42(+1.32%)
Oct 27, 2016 33.68 33.94 31.57 31.80 2,075,545 -1.52(-4.57%)
Oct 26, 2016 34.00 34.49 32.71 33.32 1,347,331 -0.58(-1.72%)
Oct 25, 2016 33.87 34.53 33.48 33.91 1,080,769 +0.13(+0.38%)
Oct 24, 2016 34.88 35.20 33.29 33.78 1,339,994 -0.94(-2.71%)
Oct 21, 2016 35.23 35.82 34.53 34.72 1,050,177 -0.68(-1.92%)
Oct 20, 2016 33.81 35.46 33.68 35.40 1,654,079 +1.23(+3.60%)
Oct 19, 2016 35.36 35.56 33.97 34.16 1,785,816 -1.39(-3.92%)
Oct 18, 2016 36.66 37.08 35.30 35.56 1,847,125 -0.39(-1.08%)
Oct 17, 2016 36.85 37.44 35.14 35.95 2,349,600 -0.69(-1.89%)
Oct 14, 2016 40.49 41.37 36.61 36.64 6,398,499 -5.62(-13.29%)
Oct 13, 2016 41.65 43.29 40.97 42.25 2,437,688 -0.20(-0.47%)
Oct 12, 2016 45.24 46.23 42.34 42.45 2,583,657 -2.90(-6.40%)
Oct 11, 2016 47.47 48.39 44.52 45.36 2,596,268 -2.31(-4.84%)
Oct 10, 2016 45.59 47.88 45.15 47.66 2,010,170 +2.54(+5.63%)
Oct 07, 2016 45.62 46.52 44.50 45.12 1,452,485 -0.21(-0.47%)
Oct 06, 2016 46.44 46.99 44.49 45.34 2,170,700 -2.02(-4.27%)
Oct 05, 2016 45.28 47.90 45.08 47.36 1,738,872 +2.31(+5.13%)
Oct 04, 2016 43.96 46.06 43.91 45.05 1,980,192 +1.06(+2.40%)
Oct 03, 2016 43.54 44.57 43.06 43.99 1,722,980 +0.09(+0.21%)
Sep 30, 2016 43.43 44.59 42.54 43.90 1,745,105 +0.89(+2.06%)
Sep 29, 2016 44.69 45.19 42.44 43.01 2,307,728 -1.75(-3.91%)
Sep 28, 2016 47.08 47.23 44.30 44.76 2,621,458 -2.50(-5.29%)
Sep 27, 2016 46.53 48.33 45.69 47.26 2,124,087 +1.10(+2.39%)
Sep 26, 2016 45.91 46.49 45.43 46.16 1,445,301 -0.27(-0.57%)
Sep 23, 2016 47.29 48.10 45.94 46.42 1,844,695 -1.05(-2.21%)
Sep 22, 2016 48.43 48.50 46.42 47.47 2,313,654 -0.33(-0.69%)
Sep 21, 2016 48.37 48.51 45.23 47.80 2,326,296 +0.03(+0.05%)
Sep 20, 2016 46.57 48.41 46.53 47.78 2,247,577 +1.83(+3.97%)
Sep 19, 2016 45.98 48.54 45.63 45.95 2,752,939 -0.34(-0.73%)
Sep 16, 2016 44.92 46.70 44.17 46.29 3,870,068 +0.93(+2.04%)
Sep 15, 2016 42.62 46.38 42.22 45.36 6,477,411 +4.63(+11.37%)
Sep 14, 2016 38.57 40.99 38.35 40.73 2,361,784 +2.99(+7.91%)
Sep 13, 2016 37.42 38.37 37.07 37.75 1,529,478 -0.34(-0.90%)
Sep 12, 2016 34.29 38.09 34.17 38.09 2,261,905 +3.48(+10.07%)
Sep 09, 2016 36.46 36.92 34.54 34.60 1,733,995 -2.64(-7.09%)
Sep 08, 2016 35.96 38.04 35.63 37.25 3,651,586 +3.04(+8.90%)
Sep 07, 2016 32.95 34.27 32.95 34.20 1,040,370 +1.40(+4.26%)
Sep 06, 2016 31.93 33.03 31.70 32.80 1,130,305 +1.04(+3.26%)
Sep 02, 2016 32.16 31.77 31.77 31.77 723,672 -0.18(-0.57%)
Sep 01, 2016 32.06 32.51 31.52 31.95 919,870 -0.01(-0.02%)
Aug 31, 2016 32.77 33.66 31.43 31.96 1,573,714 -0.99(-3.01%)
Aug 30, 2016 33.55 34.60 32.80 32.95 1,262,731 -0.63(-1.89%)
Aug 29, 2016 33.29 34.02 32.42 33.58 1,072,636 +0.40(+1.21%)
Aug 26, 2016 32.49 33.61 32.38 33.18 1,389,235 +0.82(+2.52%)
Aug 25, 2016 33.01 34.53 31.44 32.36 1,907,428 -0.19(-0.58%)
Aug 24, 2016 35.49 36.92 32.35 32.55 2,584,563 -3.01(-8.47%)
Aug 23, 2016 35.62 35.98 35.19 35.56 1,292,879 +0.13(+0.37%)
Aug 22, 2016 35.11 35.76 34.51 35.43 1,192,273 +0.63(+1.82%)
Aug 19, 2016 36.71 36.71 34.51 34.80 1,941,135 -1.92(-5.24%)
Aug 18, 2016 36.40 37.38 36.17 36.72 1,159,079 +0.82(+2.29%)
Aug 17, 2016 37.20 37.26 35.83 35.90 974,223 -1.37(-3.67%)
Aug 16, 2016 37.27 38.03 36.60 37.27 1,153,281 -0.17(-0.45%)
Aug 15, 2016 37.07 38.38 36.77 37.44 1,302,198 +0.65(+1.76%)
Aug 12, 2016 35.94 36.96 35.59 36.79 820,294 +0.85(+2.38%)
Aug 11, 2016 35.10 35.98 34.20 35.93 839,130 +1.27(+3.66%)
Aug 10, 2016 36.42 36.42 34.50 34.66 1,109,706 -1.74(-4.79%)
Aug 09, 2016 36.13 36.73 35.82 36.41 828,241 +0.49(+1.35%)
Aug 08, 2016 37.58 37.85 35.58 35.92 1,366,977 -1.52(-4.05%)
Aug 05, 2016 34.97 37.73 34.97 37.44 1,970,360 +2.58(+7.41%)
Aug 04, 2016 37.56 39.16 34.55 34.85 2,797,744 -3.63(-9.43%)
Aug 03, 2016 35.69 38.62 35.30 38.48 1,705,363 +2.59(+7.22%)
Aug 02, 2016 36.29 36.70 34.50 35.89 1,338,320 -0.58(-1.58%)
Aug 01, 2016 37.48 37.89 35.78 36.46 1,508,134 -0.57(-1.54%)
Jul 29, 2016 36.15 37.55 35.91 37.03 1,138,394 +0.71(+1.94%)
Jul 28, 2016 36.26 37.28 35.30 36.33 1,616,926 -0.02(-0.05%)
Jul 27, 2016 32.76 36.47 32.60 36.35 2,141,859 +3.67(+11.24%)
Jul 26, 2016 31.52 32.69 31.14 32.67 1,168,937 +0.82(+2.58%)
Jul 25, 2016 31.83 31.91 31.04 31.85 815,040 -0.08(-0.26%)
Jul 22, 2016 31.62 32.15 30.97 31.94 889,098 +0.28(+0.88%)
Jul 21, 2016 32.06 33.17 31.17 31.66 1,788,067 +0.51(+1.64%)
Jul 20, 2016 29.48 31.33 28.69 31.15 1,832,484 +2.01(+6.91%)
Jul 19, 2016 30.03 30.12 28.73 29.13 1,434,924 -1.02(-3.39%)
Jul 18, 2016 29.77 30.68 29.47 30.16 862,878 +0.48(+1.60%)
Jul 15, 2016 29.58 29.89 29.07 29.68 1,089,651 +0.18(+0.60%)
Jul 14, 2016 30.47 30.78 29.31 29.50 1,089,429 -0.63(-2.08%)
Jul 13, 2016 32.86 32.87 30.09 30.13 1,568,869 -2.24(-6.92%)
Jul 12, 2016 32.07 32.87 31.57 32.37 1,300,145 +0.85(+2.69%)
Jul 11, 2016 31.85 32.52 31.46 31.52 1,558,275 -0.05(-0.16%)
Jul 08, 2016 30.85 31.95 31.63 31.57 1,651,582 -0.05(-0.16%)
Jul 07, 2016 30.98 31.68 30.48 31.63 1,525,709 +2.79(+9.66%)
Jul 05, 2016 29.14 29.18 28.28 28.84 1,176,810 -0.73(-2.45%)
Jul 01, 2016 28.01 29.57 29.57 29.57 1,359,955 +1.53(+5.45%)
Jun 30, 2016 27.34 28.50 26.63 28.04 2,358,918 +0.69(+2.51%)
Jun 29, 2016 26.20 27.38 25.25 27.35 1,797,631 +1.63(+6.33%)
Jun 28, 2016 24.29 25.80 24.29 25.72 1,490,450 +1.97(+8.30%)
Jun 27, 2016 26.42 27.17 23.72 23.75 2,002,192 -2.66(-10.06%)
Jun 24, 2016 25.69 27.00 25.69 26.41 6,313,917 -0.96(-3.50%)
Jun 23, 2016 26.44 27.44 25.90 27.36 1,525,501 +1.31(+5.05%)
Jun 22, 2016 25.82 27.29 24.98 26.05 1,717,800 +0.28(+1.08%)
Jun 21, 2016 26.87 27.06 25.47 25.77 1,525,576 -0.90(-3.38%)
Jun 20, 2016 26.24 27.49 25.52 26.67 1,301,280 +0.91(+3.55%)
Jun 17, 2016 26.72 26.72 25.47 25.76 2,205,165 -0.80(-3.02%)
Jun 16, 2016 26.02 26.68 25.40 26.56 1,091,952 +0.25(+0.94%)
Jun 15, 2016 26.16 27.31 25.82 26.31 1,196,995 +0.36(+1.37%)
Jun 14, 2016 26.53 27.10 25.59 25.96 938,952 -0.48(-1.81%)
Jun 13, 2016 26.78 27.72 26.30 26.44 1,139,543 -0.50(-1.85%)
Jun 10, 2016 28.76 28.76 26.50 26.94 1,779,645 -2.54(-8.61%)
Jun 09, 2016 30.07 30.30 29.15 29.48 1,057,868 -0.85(-2.82%)
Jun 08, 2016 30.19 30.98 29.86 30.33 738,056 +0.21(+0.71%)
Jun 07, 2016 30.71 31.06 29.91 30.12 890,156 -0.82(-2.66%)
Jun 06, 2016 29.46 31.08 28.70 30.94 1,225,358 +1.79(+6.16%)
Jun 03, 2016 30.45 30.78 29.02 29.15 1,094,663 -1.86(-6.00%)
Jun 02, 2016 29.35 31.02 29.35 31.00 1,021,342 +1.54(+5.21%)
Jun 01, 2016 29.04 29.90 29.01 29.47 1,181,701 +0.16(+0.55%)
May 31, 2016 28.91 29.77 28.90 29.31 1,129,235 +0.71(+2.49%)
May 27, 2016 28.45 28.59 28.59 28.59 635,973 +0.32(+1.12%)
May 26, 2016 28.56 29.14 28.18 28.28 1,124,002 -0.47(-1.62%)
May 25, 2016 27.53 28.91 27.51 28.74 1,183,594 +1.37(+5.02%)
May 24, 2016 27.79 28.11 26.91 27.37 1,034,004 -0.08(-0.31%)
May 23, 2016 26.39 27.51 25.96 27.45 1,010,875 +1.16(+4.41%)
May 20, 2016 25.21 26.46 25.08 26.30 907,047 +1.15(+4.56%)
May 19, 2016 25.36 26.19 24.73 25.15 868,225 -0.36(-1.42%)
May 18, 2016 25.03 25.98 24.59 25.51 848,614 +0.31(+1.23%)
May 17, 2016 24.82 26.18 24.58 25.20 1,065,452 +0.12(+0.46%)
May 16, 2016 25.08 25.51 24.54 25.08 1,499,126 +0.17(+0.70%)
May 13, 2016 23.45 24.98 23.15 24.91 1,327,051 +1.46(+6.24%)
May 12, 2016 25.16 25.20 22.91 23.45 1,903,520 -1.57(-6.27%)
May 11, 2016 26.35 26.63 24.90 25.01 959,582 -1.41(-5.34%)
May 10, 2016 26.85 27.05 25.59 26.42 1,036,902 -0.16(-0.61%)
May 09, 2016 24.94 26.85 24.91 26.59 1,351,721 +1.64(+6.57%)
May 06, 2016 24.78 25.40 23.92 24.95 1,396,660 -0.12(-0.47%)
May 05, 2016 26.26 26.88 24.71 25.06 1,742,745 -1.31(-4.98%)
May 04, 2016 27.40 27.81 26.23 26.38 1,351,582 -1.27(-4.59%)
May 03, 2016 29.11 29.59 27.58 27.65 1,155,219 -2.06(-6.93%)
May 02, 2016 29.06 29.76 28.27 29.71 1,210,089 +0.98(+3.43%)
Apr 29, 2016 29.02 29.31 28.50 28.72 1,229,511 -0.48(-1.64%)
Apr 28, 2016 29.76 30.42 28.95 29.20 1,442,810 -0.79(-2.63%)
Apr 27, 2016 29.32 30.48 29.18 29.99 1,080,287 +0.36(+1.22%)
Apr 26, 2016 30.45 30.75 29.55 29.63 1,063,034 -0.89(-2.91%)
Apr 25, 2016 32.22 32.57 30.44 30.52 1,157,399 -2.07(-6.36%)
Apr 22, 2016 30.89 32.62 30.73 32.59 1,924,835 +1.79(+5.80%)
Apr 21, 2016 28.73 30.84 28.60 30.80 1,831,233 +2.10(+7.33%)
Apr 20, 2016 32.25 32.36 27.90 28.70 4,719,703 -2.21(-7.15%)
Apr 19, 2016 33.12 33.33 30.84 30.91 1,781,207 -2.01(-6.10%)
Apr 18, 2016 32.38 33.74 32.12 32.91 1,272,625 +0.28(+0.87%)
Apr 15, 2016 32.45 33.13 31.79 32.63 917,946 +0.30(+0.92%)
Apr 14, 2016 32.71 33.50 32.17 32.33 886,791 -0.52(-1.60%)
Apr 13, 2016 31.22 33.02 30.69 32.86 1,823,854 +1.99(+6.44%)
Apr 12, 2016 30.82 31.38 30.21 30.87 1,542,545 +0.14(+0.46%)
Apr 11, 2016 33.36 33.52 30.61 30.73 1,443,788 -2.19(-6.65%)
Apr 08, 2016 33.37 34.27 32.12 32.91 1,817,850 +0.20(+0.61%)
Apr 07, 2016 33.01 34.57 32.51 32.71 2,160,134 -0.69(-2.06%)
Apr 06, 2016 29.81 33.48 29.81 33.40 2,772,253 +3.83(+12.94%)
Apr 05, 2016 29.06 30.41 28.51 29.57 1,288,231 +0.08(+0.26%)
Apr 04, 2016 28.30 30.58 27.80 29.49 2,167,266 +1.35(+4.79%)
Apr 01, 2016 27.19 28.45 26.39 28.15 1,591,984 +0.62(+2.26%)
Mar 31, 2016 26.17 27.90 25.93 27.53 1,990,322 +1.62(+6.25%)
Mar 30, 2016 26.16 26.83 25.58 25.91 1,598,688 +0.01(+0.02%)
Mar 29, 2016 25.57 26.06 24.69 25.90 2,118,480 +0.14(+0.53%)
Mar 28, 2016 25.78 26.09 24.84 25.76 1,790,510 +0.25(+0.99%)
Mar 24, 2016 26.42 25.51 25.51 25.51 4,069,829 -1.02(-3.83%)
Mar 23, 2016 30.12 30.41 26.52 26.53 2,815,477 -3.34(-11.17%)
Mar 22, 2016 28.55 30.40 28.15 29.86 2,818,093 +1.35(+4.75%)
Mar 21, 2016 28.46 29.18 27.86 28.51 2,604,470 -0.40(-1.39%)
Mar 18, 2016 29.27 29.93 28.19 28.91 2,582,330 -0.53(-1.80%)
Mar 17, 2016 28.81 29.84 27.72 29.44 1,859,201 +0.58(+2.02%)
Mar 16, 2016 28.09 29.09 27.85 28.86 1,418,608 +0.45(+1.57%)
Mar 15, 2016 30.74 31.15 27.91 28.41 2,113,052 -2.87(-9.17%)
Mar 14, 2016 31.23 31.67 30.23 31.28 1,330,730 +0.05(+0.17%)
Mar 11, 2016 29.64 31.38 28.89 31.23 2,254,624 +2.12(+7.30%)
Mar 10, 2016 29.73 31.39 28.55 29.11 2,049,053 -0.30(-1.04%)
Mar 09, 2016 32.12 32.39 29.15 29.41 2,599,696 -2.33(-7.33%)
Mar 08, 2016 35.66 35.85 31.41 31.74 2,327,289 -3.96(-11.10%)
Mar 07, 2016 35.42 37.03 34.59 35.70 1,805,301 +0.40(+1.14%)
Mar 04, 2016 35.51 38.40 34.74 35.30 2,901,514 +0.41(+1.17%)
Mar 03, 2016 34.86 36.59 34.51 34.89 1,873,574 +0.01(+0.02%)
Mar 02, 2016 32.55 35.11 32.10 34.88 2,953,852 +2.17(+6.63%)
Mar 01, 2016 30.39 33.02 29.60 32.71 2,915,431 +2.78(+9.28%)
Feb 29, 2016 31.88 32.60 29.68 29.94 1,702,994 -2.27(-7.06%)
Feb 26, 2016 31.42 32.36 30.70 32.21 1,956,474 +1.02(+3.28%)
Feb 25, 2016 33.05 33.97 30.47 31.19 2,208,228 -2.73(-8.06%)
Feb 24, 2016 32.84 34.16 30.52 33.92 1,948,348 +0.59(+1.77%)
Feb 23, 2016 34.31 35.50 33.21 33.33 1,406,187 -1.10(-3.20%)
Feb 22, 2016 34.06 35.59 34.05 34.43 1,416,567 +0.72(+2.13%)
Feb 19, 2016 33.49 34.31 32.03 33.71 1,765,228 -0.03(-0.10%)
Feb 18, 2016 35.25 35.52 33.07 33.74 1,657,118 -1.39(-3.95%)
Feb 17, 2016 33.03 36.23 32.39 35.13 2,888,479 +2.66(+8.20%)
Feb 16, 2016 29.49 32.93 29.15 32.47 2,527,370 +3.61(+12.53%)
Feb 12, 2016 28.39 28.85 28.85 28.85 2,434,888 +0.80(+2.84%)
Feb 11, 2016 29.01 29.77 27.23 28.06 2,123,946 -1.73(-5.81%)
Feb 10, 2016 30.21 31.51 29.02 29.79 1,939,731 +0.13(+0.44%)
Feb 09, 2016 28.67 31.90 28.63 29.66 3,090,076 +0.10(+0.35%)
Feb 08, 2016 30.34 31.04 28.69 29.55 2,462,735 -1.36(-4.40%)
Feb 05, 2016 31.83 31.99 30.23 30.91 2,419,767 -1.00(-3.15%)
Feb 04, 2016 28.85 32.90 28.59 31.92 2,972,425 +2.58(+8.79%)
Feb 03, 2016 27.74 29.60 26.90 29.34 3,335,304 +1.90(+6.92%)
Feb 02, 2016 29.00 29.17 26.99 27.44 2,397,822 -2.19(-7.39%)
Feb 01, 2016 26.79 30.06 26.09 29.63 2,614,737 +2.84(+10.61%)
Jan 29, 2016 25.69 27.50 25.33 26.79 1,782,816 +1.10(+4.29%)
Jan 28, 2016 27.34 28.06 25.41 25.69 1,524,028 -1.86(-6.75%)
Jan 27, 2016 29.29 29.88 27.11 27.55 1,725,268 -1.76(-5.99%)
Jan 26, 2016 28.79 29.78 27.14 29.30 2,031,206 +0.71(+2.49%)
Jan 25, 2016 28.85 30.11 28.41 28.59 1,276,590 -0.58(-1.98%)
Jan 22, 2016 28.56 29.92 27.54 29.16 2,460,785 +1.34(+4.82%)
Jan 21, 2016 28.39 30.44 27.23 27.82 1,954,112 -0.82(-2.85%)
Jan 20, 2016 26.20 29.46 24.27 28.64 2,777,364 +1.54(+5.69%)
Jan 19, 2016 29.37 29.79 26.22 27.10 2,162,983 -1.81(-6.27%)
Jan 15, 2016 28.82 28.91 28.91 28.91 1,933,705 -1.25(-4.14%)
Jan 14, 2016 30.21 31.47 27.31 30.16 2,586,812 +0.26(+0.87%)
Jan 13, 2016 32.63 33.60 29.65 29.90 2,164,150 -2.36(-7.31%)
Jan 12, 2016 29.76 33.61 29.70 32.26 3,504,455 +3.35(+11.58%)
Jan 11, 2016 35.94 36.27 28.18 28.91 5,171,254 -6.99(-19.48%)
Jan 08, 2016 35.65 38.01 35.54 35.91 1,537,075 +0.87(+2.48%)
Jan 07, 2016 37.13 37.23 34.53 35.04 1,853,547 -2.67(-7.09%)
Jan 06, 2016 39.77 39.88 37.02 37.71 1,500,903 -2.29(-5.72%)
Jan 05, 2016 41.15 42.10 39.94 40.00 1,309,878 -1.11(-2.69%)
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.