Bluebird Bio (NQ: BLUE )

0.4640 -0.0248 (-5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.39 60.01 58.68 58.87 623,769 -0.52(-0.87%)
Mar 30, 2017 58.87 59.65 58.16 59.39 775,796 +0.39(+0.66%)
Mar 29, 2017 59.36 61.53 58.97 59.00 893,770 -0.06(-0.11%)
Mar 28, 2017 60.88 61.46 58.29 59.07 901,110 -1.85(-3.03%)
Mar 27, 2017 55.89 61.11 55.18 60.91 1,404,579 +3.85(+6.75%)
Mar 24, 2017 56.67 58.03 56.02 57.06 800,517 +0.74(+1.32%)
Mar 23, 2017 56.06 59.10 56.02 56.31 1,330,823 +0.42(+0.75%)
Mar 22, 2017 54.44 57.48 53.82 55.89 1,091,623 +1.46(+2.68%)
Mar 21, 2017 59.72 60.56 54.40 54.44 1,481,537 -4.83(-8.14%)
Mar 20, 2017 59.84 60.36 57.87 59.26 1,010,436 -0.58(-0.97%)
Mar 17, 2017 59.68 62.34 59.03 59.84 1,653,929 -0.23(-0.38%)
Mar 16, 2017 63.47 65.03 59.88 60.07 1,885,401 -3.30(-5.21%)
Mar 15, 2017 60.01 63.96 59.85 63.37 1,952,567 +3.79(+6.36%)
Mar 14, 2017 58.19 60.06 57.32 59.59 1,037,197 +0.97(+1.66%)
Mar 13, 2017 57.35 58.88 56.85 58.61 916,901 +1.26(+2.20%)
Mar 10, 2017 56.57 57.61 55.59 57.35 904,919 +1.13(+2.02%)
Mar 09, 2017 54.89 57.12 54.86 56.22 1,048,389 +1.49(+2.72%)
Mar 08, 2017 53.59 57.06 53.43 54.73 1,413,447 +1.42(+2.67%)
Mar 07, 2017 53.69 54.86 52.46 53.30 1,196,536 -0.78(-1.44%)
Mar 06, 2017 54.92 55.44 53.30 54.08 1,170,186 -0.94(-1.71%)
Mar 03, 2017 56.57 57.45 54.53 55.02 1,251,445 -1.33(-2.36%)
Mar 02, 2017 60.85 61.37 55.86 56.35 1,803,622 -3.76(-6.25%)
Mar 01, 2017 57.74 60.20 57.35 60.10 1,668,396 +3.34(+5.88%)
Feb 28, 2017 57.03 58.16 55.80 56.77 1,644,350 -0.13(-0.23%)
Feb 27, 2017 53.17 57.48 53.17 56.90 2,544,166 +3.79(+7.13%)
Feb 24, 2017 50.10 53.59 49.68 53.11 1,202,982 +2.40(+4.73%)
Feb 23, 2017 48.51 51.59 48.19 50.71 1,830,069 +2.78(+5.81%)
Feb 22, 2017 49.26 49.77 47.90 47.93 837,408 -1.46(-2.95%)
Feb 21, 2017 50.29 50.97 48.54 49.38 1,029,006 -0.55(-1.10%)
Feb 17, 2017 49.94 49.94 49.94 0 +0.36(+0.72%)
Feb 16, 2017 51.46 52.14 48.70 49.58 1,675,835 -1.75(-3.41%)
Feb 15, 2017 51.85 52.62 50.55 51.33 953,869 -0.03(-0.06%)
Feb 14, 2017 49.32 51.94 49.09 51.36 1,268,982 +1.85(+3.73%)
Feb 13, 2017 49.32 49.84 48.25 49.51 628,846 +0.49(+0.99%)
Feb 10, 2017 49.03 50.42 48.87 49.03 866,443 -0.03(-0.07%)
Feb 09, 2017 47.60 49.06 47.60 49.06 837,368 +1.39(+2.92%)
Feb 08, 2017 47.51 48.32 46.15 47.67 902,123 -0.06(-0.14%)
Feb 07, 2017 50.26 50.58 47.15 47.73 1,530,644 -2.72(-5.39%)
Feb 06, 2017 49.55 50.87 48.83 50.45 1,265,074 -0.49(-0.95%)
Feb 03, 2017 49.87 51.04 48.67 50.94 768,803 +1.26(+2.54%)
Feb 02, 2017 48.35 49.84 47.99 49.68 919,515 +0.71(+1.46%)
Feb 01, 2017 48.35 49.42 47.38 48.96 1,210,851 +0.71(+1.48%)
Jan 31, 2017 44.01 48.74 43.46 48.25 1,706,864 +3.82(+8.60%)
Jan 30, 2017 45.60 45.76 43.65 44.43 856,567 -1.62(-3.52%)
Jan 27, 2017 44.40 46.05 44.27 46.05 764,784 +1.72(+3.87%)
Jan 26, 2017 43.98 44.98 43.62 44.33 556,435 +0.42(+0.96%)
Jan 25, 2017 44.11 44.53 43.17 43.91 701,369 +0.13(+0.30%)
Jan 24, 2017 42.39 44.01 41.87 43.78 864,635 +1.46(+3.44%)
Jan 23, 2017 42.10 42.84 41.55 42.33 882,846 -0.03(-0.08%)
Jan 20, 2017 43.04 43.39 41.84 42.36 885,513 -0.68(-1.58%)
Jan 19, 2017 43.56 43.81 42.49 43.04 752,287 -0.74(-1.70%)
Jan 18, 2017 42.33 43.91 41.87 43.78 659,514 +1.68(+4.00%)
Jan 17, 2017 42.55 43.07 41.39 42.10 947,554 -1.13(-2.62%)
Jan 13, 2017 43.23 43.23 43.23 0 +0.36(+0.83%)
Jan 12, 2017 41.68 43.65 40.87 42.88 847,222 +0.74(+1.77%)
Jan 11, 2017 44.20 44.48 41.55 42.13 1,412,671 -2.07(-4.69%)
Jan 10, 2017 44.85 44.98 42.91 44.20 1,014,837 -0.36(-0.80%)
Jan 09, 2017 44.82 45.01 43.20 44.56 997,987 +0.39(+0.88%)
Jan 06, 2017 43.85 45.27 43.85 44.17 1,015,405 +0.45(+1.04%)
Jan 05, 2017 43.43 44.37 43.07 43.72 957,701 -0.10(-0.22%)
Jan 04, 2017 40.25 44.07 40.25 43.81 1,625,296 +3.76(+9.38%)
Jan 03, 2017 40.45 41.71 39.48 40.06 1,316,998 +0.10(+0.24%)
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%)
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.