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

Amgen (NQ: AMGN )

320.16 +4.62 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2007 55.17 56.92 55.06 56.45 18,948,640 +1.19(+2.15%)
May 30, 2007 54.53 55.35 54.50 55.26 12,636,055 +0.65(+1.19%)
May 29, 2007 54.75 54.75 54.20 54.61 7,618,727 +0.06(+0.11%)
May 25, 2007 54.05 54.56 54.02 54.55 11,471,947 -0.02(-0.04%)
May 24, 2007 55.05 55.19 54.30 54.57 14,441,526 -0.17(-0.31%)
May 23, 2007 54.63 55.11 54.29 54.74 17,074,960 +0.78(+1.45%)
May 22, 2007 54.29 54.48 53.69 53.96 11,415,576 -0.22(-0.41%)
May 21, 2007 55.05 55.15 54.04 54.18 13,641,183 +0.14(+0.26%)
May 18, 2007 53.52 54.50 53.50 54.04 14,818,698 +0.36(+0.67%)
May 17, 2007 54.16 54.45 53.37 53.68 14,200,432 -0.65(-1.20%)
May 16, 2007 54.18 55.37 54.11 54.33 17,918,166 +0.32(+0.59%)
May 15, 2007 52.36 54.02 52.36 54.01 68,028,952 -2.06(-3.67%)
May 14, 2007 56.15 56.96 55.59 56.07 19,006,584 -0.23(-0.41%)
May 11, 2007 54.25 56.32 53.55 56.30 51,423,736 -1.03(-1.80%)
May 10, 2007 62.10 62.72 57.18 57.33 45,949,200 -5.77(-9.14%)
May 09, 2007 62.25 63.22 62.21 63.10 9,582,609 +0.44(+0.70%)
May 08, 2007 63.55 63.59 62.65 62.66 14,059,523 -1.10(-1.73%)
May 07, 2007 64.00 64.34 63.70 63.76 6,510,326 +0.02(+0.03%)
May 04, 2007 63.76 63.80 63.08 63.74 11,431,020 -0.17(-0.27%)
May 03, 2007 65.57 65.65 63.75 63.91 13,167,234 -1.16(-1.78%)
May 02, 2007 65.62 66.06 64.99 65.07 19,022,616 -0.03(-0.05%)
May 01, 2007 64.40 65.21 64.17 65.10 17,332,608 +0.96(+1.50%)
Apr 30, 2007 63.59 64.33 63.36 64.14 19,824,700 +0.87(+1.38%)
Apr 27, 2007 62.78 63.33 62.32 63.27 14,448,578 +0.72(+1.15%)
Apr 26, 2007 62.05 62.73 61.99 62.55 13,934,644 +0.86(+1.40%)
Apr 25, 2007 61.61 62.36 60.65 61.69 16,095,108 +0.47(+0.77%)
Apr 24, 2007 62.05 62.33 60.61 61.22 18,770,384 -0.97(-1.56%)
Apr 23, 2007 62.23 63.00 61.85 62.19 19,004,836 +0.22(+0.36%)
Apr 20, 2007 62.86 62.86 61.56 61.97 14,752,343 -0.35(-0.56%)
Apr 19, 2007 63.53 64.40 62.14 62.32 48,874,880 +2.31(+3.85%)
Apr 18, 2007 59.89 60.45 59.81 60.01 11,365,570 -0.09(-0.15%)
Apr 17, 2007 60.10 60.15 59.66 60.10 12,305,609 +0.45(+0.75%)
Apr 16, 2007 59.83 60.23 59.49 59.65 18,793,968 +0.62(+1.05%)
Apr 13, 2007 58.12 59.62 58.03 59.03 21,311,226 +1.39(+2.41%)
Apr 12, 2007 56.49 57.79 56.49 57.64 17,439,532 +1.30(+2.31%)
Apr 11, 2007 56.98 57.17 56.30 56.34 17,403,704 -0.78(-1.37%)
Apr 10, 2007 57.36 57.67 56.66 57.12 11,953,127 -0.07(-0.12%)
Apr 09, 2007 58.38 58.50 57.15 57.19 10,966,772 -1.14(-1.95%)
Apr 05, 2007 56.94 58.81 56.85 58.33 19,431,056 +1.65(+2.91%)
Apr 04, 2007 55.85 57.00 55.75 56.68 12,827,160 +0.95(+1.70%)
Apr 03, 2007 55.83 56.25 55.59 55.73 10,570,656 +0.18(+0.32%)
Apr 02, 2007 56.19 56.55 55.45 55.55 11,103,225 -0.33(-0.59%)
Mar 30, 2007 56.00 56.11 55.30 55.88 10,749,409 +0.05(+0.09%)
Mar 29, 2007 56.06 56.40 55.13 55.83 16,787,672 +0.11(+0.20%)
Mar 28, 2007 56.12 56.23 55.52 55.72 19,064,820 -0.49(-0.87%)
Mar 27, 2007 57.18 57.41 56.21 56.21 20,009,656 -0.93(-1.63%)
Mar 26, 2007 58.31 58.34 57.04 57.14 16,085,499 -0.88(-1.52%)
Mar 23, 2007 58.20 58.48 57.11 58.02 35,316,872 -2.45(-4.05%)
Mar 22, 2007 60.60 60.90 60.31 60.47 9,636,487 -0.13(-0.21%)
Mar 21, 2007 59.52 60.64 59.23 60.60 12,964,746 +1.17(+1.97%)
Mar 20, 2007 59.04 59.73 59.03 59.43 11,421,024 +0.29(+0.49%)
Mar 19, 2007 59.75 59.75 59.00 59.14 12,355,143 -0.16(-0.27%)
Mar 16, 2007 60.10 60.46 59.21 59.30 14,386,856 -0.71(-1.18%)
Mar 15, 2007 60.55 60.94 59.79 60.01 11,285,585 -0.68(-1.12%)
Mar 14, 2007 60.36 60.69 59.64 60.69 14,261,564 +0.30(+0.50%)
Mar 13, 2007 60.68 61.62 60.01 60.39 21,773,968 -0.29(-0.48%)
Mar 12, 2007 59.80 60.72 59.03 60.68 28,152,672 -0.18(-0.30%)
Mar 09, 2007 62.17 62.32 60.05 60.86 24,677,386 -1.31(-2.11%)
Mar 08, 2007 62.21 62.41 61.63 62.17 11,067,740 +0.15(+0.24%)
Mar 07, 2007 62.08 62.55 61.72 62.02 13,249,987 -0.28(-0.45%)
Mar 06, 2007 62.25 62.66 61.70 62.30 12,493,146 +0.14(+0.23%)
Mar 05, 2007 61.62 63.15 61.10 62.16 17,482,762 +0.41(+0.66%)
Mar 02, 2007 62.11 62.45 61.40 61.75 21,136,520 +0.05(+0.08%)
Mar 01, 2007 62.40 62.89 61.41 61.70 38,347,660 -2.56(-3.98%)
Feb 28, 2007 65.00 65.22 64.15 64.26 16,483,957 +0.01(+0.02%)
Feb 27, 2007 65.35 65.52 63.86 64.25 22,710,552 -1.95(-2.95%)
Feb 26, 2007 66.15 66.50 65.96 66.20 10,845,184 -0.03(-0.05%)
Feb 23, 2007 66.45 67.50 65.96 66.23 19,434,124 -0.51(-0.76%)
Feb 22, 2007 66.84 67.41 66.62 66.74 14,401,760 -0.67(-0.99%)
Feb 21, 2007 66.01 67.62 65.72 67.41 16,659,058 +1.06(+1.60%)
Feb 20, 2007 66.65 67.18 66.25 66.35 17,507,280 -0.38(-0.57%)
Feb 16, 2007 68.22 68.49 65.94 66.73 30,259,416 -1.55(-2.27%)
Feb 15, 2007 68.70 68.92 67.91 68.28 11,571,454 -0.52(-0.76%)
Feb 14, 2007 68.72 69.11 68.68 68.80 10,553,108 +0.00(+0.00%)
Feb 13, 2007 68.73 68.98 68.50 68.80 6,197,065 +0.31(+0.45%)
Feb 12, 2007 69.41 69.53 68.42 68.49 6,831,804 -0.56(-0.81%)
Feb 09, 2007 69.95 70.09 69.00 69.05 10,375,353 -0.73(-1.05%)
Feb 08, 2007 69.59 70.39 69.55 69.78 8,879,904 -0.22(-0.31%)
Feb 07, 2007 69.30 70.25 69.30 70.00 7,881,149 +0.34(+0.49%)
Feb 06, 2007 70.33 70.49 69.23 69.66 9,683,142 -0.18(-0.26%)
Feb 05, 2007 69.44 70.21 69.05 69.84 9,181,236 +0.39(+0.56%)
Feb 02, 2007 69.68 70.01 69.40 69.45 10,115,453 -0.04(-0.06%)
Feb 01, 2007 70.19 70.25 69.02 69.49 13,779,620 -0.88(-1.25%)
Jan 31, 2007 70.40 70.57 69.90 70.37 8,537,970 +0.04(+0.06%)
Jan 30, 2007 70.69 71.13 70.23 70.33 11,686,082 +0.36(+0.51%)
Jan 29, 2007 71.20 71.30 69.86 69.97 13,799,403 -1.53(-2.14%)
Jan 26, 2007 71.69 71.89 70.92 71.50 30,276,196 -3.35(-4.48%)
Jan 25, 2007 74.83 75.01 74.32 74.85 10,997,170 -0.29(-0.39%)
Jan 24, 2007 74.45 75.14 74.00 75.14 7,198,997 +0.54(+0.72%)
Jan 23, 2007 75.24 75.85 74.35 74.60 11,220,745 -1.25(-1.65%)
Jan 22, 2007 75.75 76.95 75.51 75.85 16,810,520 +1.60(+2.15%)
Jan 19, 2007 73.90 74.56 73.75 74.25 6,791,772 +0.56(+0.76%)
Jan 18, 2007 74.10 74.35 73.36 73.69 7,544,288 -0.24(-0.32%)
Jan 17, 2007 73.50 74.08 73.20 73.93 6,535,115 +0.43(+0.59%)
Jan 16, 2007 73.40 73.58 72.77 73.50 5,465,480 +0.23(+0.31%)
Jan 12, 2007 72.02 73.57 72.00 73.27 10,114,934 +1.36(+1.89%)
Jan 11, 2007 71.16 72.21 70.74 71.91 6,872,584 +0.87(+1.22%)
Jan 10, 2007 70.90 71.24 70.70 71.04 5,780,633 -0.23(-0.32%)
Jan 09, 2007 71.17 71.68 70.67 71.27 7,165,478 +0.34(+0.48%)
Jan 08, 2007 71.63 71.89 70.79 70.93 6,747,581 -0.57(-0.80%)
Jan 05, 2007 71.34 72.08 71.01 71.50 10,462,078 +0.17(+0.24%)
Jan 04, 2007 69.48 71.87 68.97 71.33 16,001,102 +2.93(+4.28%)
Jan 03, 2007 68.36 69.48 67.85 68.40 12,908,455 +0.09(+0.13%)
Dec 29, 2006 68.08 68.87 68.06 68.31 5,652,112 -0.23(-0.34%)
Dec 28, 2006 68.40 68.61 67.88 68.54 5,321,577 +0.08(+0.12%)
Dec 27, 2006 69.00 69.22 68.26 68.46 4,373,836 -0.23(-0.33%)
Dec 26, 2006 68.71 69.13 68.25 68.69 2,976,850 -0.02(-0.03%)
Dec 22, 2006 69.00 69.27 68.60 68.71 4,453,533 -0.51(-0.74%)
Dec 21, 2006 69.30 69.78 68.88 69.22 5,000,157 -0.23(-0.33%)
Dec 20, 2006 70.37 70.40 69.37 69.45 5,222,447 -0.85(-1.21%)
Dec 19, 2006 69.85 70.50 69.47 70.30 6,028,636 +0.25(+0.36%)
Dec 18, 2006 70.21 70.84 69.85 70.05 5,187,223 -0.17(-0.24%)
Dec 15, 2006 71.55 71.99 70.12 70.22 15,899,790 +0.17(+0.24%)
Dec 14, 2006 70.03 70.67 69.92 70.05 8,275,760 +0.21(+0.30%)
Dec 13, 2006 69.71 70.37 69.15 69.84 7,305,670 +0.17(+0.24%)
Dec 12, 2006 69.78 69.93 69.10 69.67 6,301,647 -0.22(-0.31%)
Dec 11, 2006 69.93 70.45 69.48 69.89 5,945,539 +0.01(+0.01%)
Dec 08, 2006 69.00 70.45 68.90 69.88 9,604,219 +0.68(+0.98%)
Dec 07, 2006 69.94 69.96 68.85 69.20 9,404,388 -0.69(-0.99%)
Dec 06, 2006 69.90 69.99 69.18 69.89 10,418,315 +0.83(+1.20%)
Dec 05, 2006 69.35 69.40 68.50 69.06 9,512,388 -0.09(-0.13%)
Dec 04, 2006 68.95 69.50 68.70 69.15 11,248,816 -0.23(-0.33%)
Dec 01, 2006 70.81 71.00 68.88 69.38 16,212,513 -1.66(-2.34%)
Nov 30, 2006 72.17 72.34 70.68 71.04 10,620,400 -1.38(-1.91%)
Nov 29, 2006 71.90 72.52 71.73 72.42 5,794,447 +0.66(+0.92%)
Nov 28, 2006 71.60 72.31 71.44 71.76 7,219,317 -0.12(-0.17%)
Nov 27, 2006 72.16 72.49 71.51 71.88 5,007,421 -0.62(-0.86%)
Nov 24, 2006 72.32 72.99 72.22 72.50 1,861,951 -0.18(-0.25%)
Nov 22, 2006 73.20 73.29 72.58 72.68 4,906,248 -0.30(-0.41%)
Nov 21, 2006 73.20 73.30 72.38 72.98 6,505,141 +0.06(+0.08%)
Nov 20, 2006 72.03 73.48 72.00 72.92 8,522,232 +0.41(+0.57%)
Nov 17, 2006 71.90 72.80 71.80 72.51 7,758,171 +0.07(+0.10%)
Nov 16, 2006 73.41 74.13 71.99 72.44 10,712,669 -1.17(-1.59%)
Nov 15, 2006 73.35 74.01 72.94 73.61 7,630,316 +0.47(+0.64%)
Nov 14, 2006 72.55 73.34 71.90 73.14 10,772,656 +0.44(+0.61%)
Nov 13, 2006 72.83 73.38 72.56 72.70 13,580,969 -0.76(-1.03%)
Nov 10, 2006 73.30 74.60 72.84 73.46 8,000,857 -0.07(-0.10%)
Nov 09, 2006 74.58 75.25 73.30 73.53 6,898,426 -1.23(-1.65%)
Nov 08, 2006 74.80 75.18 73.72 74.76 6,630,690 -0.45(-0.60%)
Nov 07, 2006 75.07 75.84 74.75 75.21 4,908,632 +0.10(+0.13%)
Nov 06, 2006 75.12 75.66 75.00 75.11 4,064,404 +0.24(+0.32%)
Nov 03, 2006 75.25 75.31 74.21 74.87 4,868,316 -0.42(-0.56%)
Nov 02, 2006 74.91 75.33 74.78 75.29 4,830,351 +0.01(+0.01%)
Nov 01, 2006 76.00 76.09 74.57 75.28 6,943,921 -0.63(-0.83%)
Oct 31, 2006 76.33 76.50 75.39 75.91 7,533,541 -0.59(-0.77%)
Oct 30, 2006 75.37 76.93 75.32 76.50 6,578,475 +0.98(+1.30%)
Oct 27, 2006 75.87 77.00 75.34 75.52 6,807,015 -0.46(-0.61%)
Oct 26, 2006 75.16 76.32 74.73 75.98 7,243,508 +0.55(+0.73%)
Oct 25, 2006 74.88 75.43 74.82 75.43 7,202,000 +0.49(+0.65%)
Oct 24, 2006 75.30 75.43 74.52 74.94 19,010,704 +1.57(+2.14%)
Oct 23, 2006 73.42 73.87 72.50 73.37 10,745,822 -0.58(-0.78%)
Oct 20, 2006 73.30 74.00 72.49 73.95 11,181,173 +0.90(+1.23%)
Oct 19, 2006 72.93 73.16 72.28 73.05 8,880,045 +0.67(+0.93%)
Oct 18, 2006 72.01 72.81 71.33 72.38 7,864,960 +0.59(+0.82%)
Oct 17, 2006 71.85 72.07 71.16 71.79 9,654,115 -0.64(-0.88%)
Oct 16, 2006 72.63 72.79 71.80 72.43 9,573,028 -0.79(-1.08%)
Oct 13, 2006 73.79 74.09 72.78 73.22 7,202,337 -0.87(-1.17%)
Oct 12, 2006 73.64 74.12 73.26 74.09 5,822,792 +0.62(+0.84%)
Oct 11, 2006 73.27 73.90 72.54 73.47 7,071,662 -0.26(-0.35%)
Oct 10, 2006 73.93 74.14 73.16 73.73 4,666,600 -0.19(-0.26%)
Oct 09, 2006 73.69 74.19 73.45 73.92 4,869,036 -0.09(-0.12%)
Oct 06, 2006 74.64 74.67 73.51 74.01 6,744,179 -0.72(-0.96%)
Oct 05, 2006 72.92 74.92 72.85 74.73 12,645,043 +1.76(+2.41%)
Oct 04, 2006 71.31 72.97 71.24 72.97 12,724,920 +1.64(+2.30%)
Oct 03, 2006 70.50 71.69 70.35 71.33 8,633,739 +1.03(+1.47%)
Oct 02, 2006 71.40 71.87 70.08 70.30 8,290,800 -1.23(-1.72%)
Sep 29, 2006 71.58 72.22 70.99 71.53 6,431,895 -0.02(-0.03%)
Sep 28, 2006 71.35 72.23 71.07 71.55 12,160,061 -0.59(-0.82%)
Sep 27, 2006 70.54 72.37 70.13 72.14 14,715,983 +1.39(+1.96%)
Sep 26, 2006 71.54 71.74 70.27 70.75 7,215,451 -0.47(-0.66%)
Sep 25, 2006 71.17 71.60 69.80 71.22 9,346,959 +0.33(+0.47%)
Sep 22, 2006 72.33 72.38 70.51 70.89 8,852,384 -1.12(-1.56%)
Sep 21, 2006 71.25 72.57 71.06 72.01 13,390,717 +1.03(+1.45%)
Sep 20, 2006 70.10 71.22 69.98 70.98 10,128,251 +1.53(+2.20%)
Sep 19, 2006 69.96 70.00 69.30 69.45 12,450,273 -0.31(-0.44%)
Sep 18, 2006 69.63 70.02 69.34 69.76 8,281,620 -0.01(-0.01%)
Sep 15, 2006 70.00 70.02 69.14 69.77 9,870,382 +0.20(+0.29%)
Sep 14, 2006 69.18 69.93 68.75 69.57 5,719,121 +0.42(+0.61%)
Sep 13, 2006 68.82 69.54 68.46 69.15 5,556,149 -0.01(-0.01%)
Sep 12, 2006 68.50 69.38 67.92 69.16 5,871,667 +0.87(+1.27%)
Sep 11, 2006 67.66 68.50 67.25 68.29 6,936,785 +0.36(+0.53%)
Sep 08, 2006 68.43 68.53 67.77 67.93 4,560,644 -0.40(-0.59%)
Sep 07, 2006 68.65 68.71 67.90 68.33 6,021,800 -0.16(-0.23%)
Sep 06, 2006 68.84 69.17 68.33 68.49 4,855,211 -0.77(-1.11%)
Sep 05, 2006 68.83 69.70 68.04 69.26 5,343,350 +0.87(+1.27%)
Sep 01, 2006 68.21 68.93 67.99 68.39 3,618,376 +0.36(+0.53%)
Aug 31, 2006 68.63 68.76 67.86 68.03 4,551,479 -0.21(-0.31%)
Aug 30, 2006 68.86 68.90 67.91 68.24 5,027,577 -0.34(-0.50%)
Aug 29, 2006 68.53 68.78 67.98 68.58 5,349,201 +0.32(+0.47%)
Aug 28, 2006 67.69 68.78 67.51 68.26 5,351,025 +0.74(+1.10%)
Aug 25, 2006 66.83 68.10 66.74 67.52 4,680,289 +0.41(+0.61%)
Aug 24, 2006 67.66 67.77 66.66 67.11 3,787,620 -0.21(-0.31%)
Aug 23, 2006 66.90 67.48 66.81 67.32 5,349,391 +0.58(+0.87%)
Aug 22, 2006 66.93 67.90 66.59 66.74 4,773,691 -0.27(-0.40%)
Aug 21, 2006 66.91 67.73 66.75 67.01 3,396,626 -0.30(-0.45%)
Aug 18, 2006 67.28 67.81 67.00 67.31 5,122,761 +0.39(+0.58%)
Aug 17, 2006 66.92 67.67 66.49 66.92 7,117,680 +0.31(+0.47%)
Aug 16, 2006 66.08 67.00 65.61 66.61 10,820,099 +0.92(+1.40%)
Aug 15, 2006 66.41 66.76 64.96 65.69 9,361,869 +0.00(+0.00%)
Aug 14, 2006 66.65 66.94 65.56 65.69 7,093,727 -0.71(-1.07%)
Aug 11, 2006 66.67 66.99 65.79 66.40 6,469,538 -0.51(-0.76%)
Aug 10, 2006 66.84 67.35 66.65 66.91 7,132,588 -0.37(-0.55%)
Aug 09, 2006 67.48 68.60 67.22 67.28 6,539,072 +0.26(+0.39%)
Aug 08, 2006 67.80 67.94 66.73 67.02 8,914,570 -0.85(-1.25%)
Aug 07, 2006 68.56 68.96 67.85 67.87 6,578,046 -0.92(-1.34%)
Aug 04, 2006 70.43 70.75 68.00 68.79 14,460,733 -2.13(-3.00%)
Aug 03, 2006 70.40 71.49 69.57 70.92 11,547,914 +0.15(+0.21%)
Aug 02, 2006 70.10 71.30 69.78 70.77 9,049,277 +0.71(+1.01%)
Aug 01, 2006 69.21 70.28 69.15 70.06 8,160,643 +0.35(+0.50%)
Jul 31, 2006 68.61 69.97 68.50 69.71 7,397,930 +0.64(+0.93%)
Jul 28, 2006 69.69 69.80 68.79 69.07 7,356,878 -0.21(-0.30%)
Jul 27, 2006 70.04 70.46 68.53 69.28 7,395,756 -0.33(-0.47%)
Jul 26, 2006 68.15 70.13 67.57 69.61 14,379,766 +1.78(+2.62%)
Jul 25, 2006 66.60 68.00 66.50 67.83 9,382,351 +0.96(+1.44%)
Jul 24, 2006 66.22 67.28 65.90 66.87 9,480,312 +0.72(+1.09%)
Jul 21, 2006 65.79 67.25 65.42 66.15 21,146,958 +2.23(+3.49%)
Jul 20, 2006 64.19 65.09 63.90 63.92 10,058,384 -0.64(-0.99%)
Jul 19, 2006 64.43 65.37 64.11 64.56 12,166,208 +0.38(+0.59%)
Jul 18, 2006 64.42 64.62 63.52 64.18 8,057,385 -0.38(-0.59%)
Jul 17, 2006 64.06 65.17 64.04 64.56 5,566,877 +0.21(+0.33%)
Jul 14, 2006 65.40 65.65 64.23 64.35 8,471,190 -1.26(-1.92%)
Jul 13, 2006 66.27 66.53 65.61 65.61 7,742,941 -0.61(-0.92%)
Jul 12, 2006 66.79 67.10 66.14 66.22 5,140,796 -0.49(-0.73%)
Jul 11, 2006 66.72 67.30 66.18 66.71 5,860,124 +0.11(+0.17%)
Jul 10, 2006 66.57 67.20 66.20 66.60 5,098,029 +0.21(+0.32%)
Jul 07, 2006 66.20 67.18 65.97 66.39 8,631,200 +0.45(+0.68%)
Jul 06, 2006 65.74 66.45 65.59 65.94 5,520,274 +0.45(+0.69%)
Jul 05, 2006 65.13 65.94 65.08 65.49 6,239,354 -0.30(-0.46%)
Jul 03, 2006 65.79 66.03 65.56 65.79 2,164,447 +0.56(+0.86%)
Jun 30, 2006 65.26 66.21 64.90 65.23 11,972,495 +0.13(+0.20%)
Jun 29, 2006 63.99 65.16 63.88 65.10 9,419,300 +1.16(+1.81%)
Jun 28, 2006 63.96 64.65 63.75 63.94 5,227,277 -0.04(-0.06%)
Jun 27, 2006 64.35 64.78 63.93 63.98 8,568,512 -0.87(-1.34%)
Jun 26, 2006 64.89 65.04 64.38 64.85 3,800,400 -0.08(-0.12%)
Jun 23, 2006 64.65 65.58 64.50 64.93 5,156,802 -0.04(-0.06%)
Jun 22, 2006 65.44 65.56 64.53 64.97 5,744,280 -0.59(-0.90%)
Jun 21, 2006 64.91 66.06 64.75 65.56 7,293,039 +0.60(+0.92%)
Jun 20, 2006 65.67 65.77 64.77 64.96 8,596,777 -0.79(-1.20%)
Jun 19, 2006 67.09 67.16 65.41 65.75 8,929,851 -1.07(-1.60%)
Jun 16, 2006 67.10 67.62 66.77 66.82 16,664,824 -0.62(-0.92%)
Jun 15, 2006 67.40 67.59 66.68 67.44 9,849,528 +0.09(+0.13%)
Jun 14, 2006 66.85 67.63 66.43 67.35 10,888,713 +0.41(+0.61%)
Jun 13, 2006 66.98 68.06 66.62 66.94 11,702,832 +0.05(+0.07%)
Jun 12, 2006 67.47 68.11 66.86 66.89 8,219,285 -0.75(-1.11%)
Jun 09, 2006 68.25 68.79 67.62 67.64 5,952,478 -0.77(-1.13%)
Jun 08, 2006 67.13 68.95 66.80 68.41 11,929,186 +1.20(+1.79%)
Jun 07, 2006 67.69 68.14 67.10 67.21 6,760,629 -0.40(-0.59%)
Jun 06, 2006 67.50 67.86 66.86 67.61 8,438,588 +0.13(+0.19%)
Jun 05, 2006 68.66 69.04 67.28 67.48 8,693,981 -1.70(-2.46%)
Jun 02, 2006 68.77 69.45 68.00 69.18 8,356,015 +0.39(+0.57%)
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.