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

Bluebird Bio (NQ: BLUE )

1.120 +0.150 (+15.46%)
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 (%)
Aug 31, 2017 74.26 81.35 74.19 80.86 4,299,414 +8.00(+10.98%)
Aug 30, 2017 66.58 74.94 66.58 72.86 2,910,279 +6.54(+9.86%)
Aug 29, 2017 67.78 68.46 66.26 66.32 1,667,067 -2.53(-3.67%)
Aug 28, 2017 69.30 70.79 67.75 68.85 2,169,951 +5.47(+8.64%)
Aug 25, 2017 64.02 64.25 62.76 63.37 622,262 -0.49(-0.76%)
Aug 24, 2017 62.40 64.09 61.08 63.86 583,707 +1.78(+2.87%)
Aug 23, 2017 61.04 63.41 60.56 62.08 518,288 +0.26(+0.42%)
Aug 22, 2017 60.36 62.27 60.14 61.82 562,337 +1.81(+3.02%)
Aug 21, 2017 59.97 60.56 59.03 60.01 727,044 +0.13(+0.22%)
Aug 18, 2017 60.10 60.95 58.78 59.88 767,568 -0.52(-0.86%)
Aug 17, 2017 62.31 63.08 60.27 60.40 699,638 -2.49(-3.96%)
Aug 16, 2017 63.02 63.34 61.95 62.89 520,604 +0.03(+0.05%)
Aug 15, 2017 62.56 63.83 61.98 62.86 483,755 +0.29(+0.47%)
Aug 14, 2017 61.53 63.28 61.53 62.56 660,032 +1.72(+2.82%)
Aug 11, 2017 58.74 60.98 58.58 60.85 854,387 +2.53(+4.33%)
Aug 10, 2017 62.05 62.79 58.23 58.32 1,034,861 -4.50(-7.16%)
Aug 09, 2017 62.40 63.99 61.04 62.82 730,816 -0.23(-0.36%)
Aug 08, 2017 63.89 64.23 62.37 63.05 688,196 -0.84(-1.32%)
Aug 07, 2017 61.66 64.15 61.14 63.89 1,035,171 +2.33(+3.79%)
Aug 04, 2017 60.78 62.53 60.17 61.56 926,064 +1.07(+1.77%)
Aug 03, 2017 58.42 60.52 55.47 60.49 1,456,651 +1.65(+2.81%)
Aug 02, 2017 57.64 59.58 56.61 58.84 1,098,183 +1.10(+1.91%)
Aug 01, 2017 61.53 61.53 56.95 57.74 1,474,158 -3.30(-5.41%)
Jul 31, 2017 62.69 63.08 60.78 61.04 654,466 -1.59(-2.53%)
Jul 28, 2017 61.82 63.27 61.40 62.63 744,498 +0.55(+0.89%)
Jul 27, 2017 65.19 65.28 61.69 62.08 1,137,227 -2.36(-3.67%)
Jul 26, 2017 64.60 65.54 63.80 64.44 696,941 +0.45(+0.71%)
Jul 25, 2017 65.25 66.65 63.70 63.99 1,346,175 -0.68(-1.05%)
Jul 24, 2017 62.27 65.06 61.85 64.67 1,301,886 +2.46(+3.96%)
Jul 21, 2017 62.44 62.48 61.04 62.21 657,899 +0.16(+0.26%)
Jul 20, 2017 63.63 61.88 62.05 806,040 -0.97(-1.54%)
Jul 19, 2017 61.17 63.02 60.82 63.02 930,860 +2.23(+3.68%)
Jul 18, 2017 61.11 61.79 60.33 60.78 873,937 -0.68(-1.11%)
Jul 17, 2017 62.05 63.24 61.01 61.46 1,054,144 -0.58(-0.94%)
Jul 14, 2017 62.11 63.80 61.82 62.05 1,160,306 -0.13(-0.21%)
Jul 13, 2017 62.60 62.99 60.62 62.18 1,184,326 +0.19(+0.31%)
Jul 12, 2017 61.76 62.50 60.77 61.98 1,198,692 +0.55(+0.90%)
Jul 11, 2017 60.98 62.18 60.59 61.43 1,405,073 +0.55(+0.90%)
Jul 10, 2017 64.44 65.28 60.30 60.88 2,765,169 -3.76(-5.81%)
Jul 07, 2017 65.71 65.90 63.99 64.64 1,435,895 -0.65(-0.99%)
Jul 06, 2017 67.45 68.01 64.60 65.28 2,095,436 -2.82(-4.14%)
Jul 05, 2017 68.20 69.79 67.39 68.10 1,715,595 -0.10(-0.14%)
Jul 03, 2017 68.36 69.85 67.97 68.20 1,101,037 +0.16(+0.24%)
Jun 30, 2017 69.95 67.94 68.04 1,802,660 -2.07(-2.96%)
Jun 29, 2017 70.76 71.86 68.65 70.11 1,619,865 -0.55(-0.78%)
Jun 28, 2017 68.10 71.50 66.39 70.66 4,492,170 +1.42(+2.06%)
Jun 27, 2017 70.27 72.31 69.14 69.24 2,004,956 -2.72(-3.78%)
Jun 26, 2017 71.79 73.70 70.98 71.96 1,319,432 -0.58(-0.80%)
Jun 23, 2017 73.38 72.54 4,745,724 -4.21(-5.49%)
Jun 22, 2017 78.92 80.15 76.26 76.75 1,852,304 -1.17(-1.50%)
Jun 21, 2017 74.42 77.95 73.61 77.91 1,702,925 +4.73(+6.46%)
Jun 20, 2017 73.87 78.34 72.96 73.19 2,762,155 +0.23(+0.31%)
Jun 19, 2017 71.21 73.33 70.47 72.96 1,217,930 +2.53(+3.59%)
Jun 16, 2017 71.31 72.02 69.49 70.43 2,402,448 -1.07(-1.49%)
Jun 15, 2017 71.34 72.83 69.77 71.50 1,306,915 -1.07(-1.47%)
Jun 14, 2017 72.93 74.24 71.75 72.57 1,085,132 -0.36(-0.49%)
Jun 13, 2017 71.24 73.02 69.14 72.93 1,428,250 +1.81(+2.55%)
Jun 12, 2017 72.34 72.47 66.52 71.11 2,485,580 -1.36(-1.88%)
Jun 09, 2017 71.24 75.71 69.49 72.47 3,294,147 +0.58(+0.81%)
Jun 08, 2017 71.57 71.92 67.75 71.89 2,627,708 +1.20(+1.69%)
Jun 07, 2017 64.80 70.89 63.80 70.69 4,110,966 +7.09(+11.15%)
Jun 06, 2017 60.52 67.94 60.52 63.60 5,607,463 +4.47(+7.56%)
Jun 05, 2017 58.29 60.55 56.74 59.13 3,568,965 +4.63(+8.50%)
Jun 02, 2017 53.53 54.50 51.94 54.50 1,402,646 +3.21(+6.25%)
Jun 01, 2017 49.22 52.30 48.22 51.30 1,477,754 +2.49(+5.11%)
May 31, 2017 51.00 51.00 48.33 48.80 1,322,877 -1.75(-3.46%)
May 30, 2017 50.87 51.39 50.26 50.55 866,658 -0.42(-0.83%)
May 26, 2017 51.65 52.78 50.65 50.97 900,925 -0.71(-1.38%)
May 25, 2017 51.81 52.23 50.91 51.68 790,296 +0.03(+0.06%)
May 24, 2017 52.04 52.04 50.10 51.65 724,478 -0.39(-0.75%)
May 23, 2017 51.10 52.17 49.02 52.04 1,358,086 +0.91(+1.77%)
May 22, 2017 53.50 54.02 50.06 51.13 1,590,522 -2.27(-4.25%)
May 19, 2017 57.16 57.58 52.56 53.40 1,767,788 -3.89(-6.78%)
May 18, 2017 55.73 59.03 55.57 57.29 1,219,062 +1.52(+2.73%)
May 17, 2017 56.41 56.99 55.41 55.76 897,933 -1.62(-2.82%)
May 16, 2017 57.38 58.14 56.90 57.38 852,635 +0.03(+0.06%)
May 15, 2017 57.03 58.06 56.44 57.35 965,318 +0.68(+1.20%)
May 12, 2017 56.41 56.90 56.02 56.67 1,360,132 +0.23(+0.40%)
May 11, 2017 58.26 58.26 56.22 56.44 883,163 -2.14(-3.65%)
May 10, 2017 57.61 59.20 56.90 58.58 602,424 +0.97(+1.69%)
May 09, 2017 57.71 58.61 57.06 57.61 940,728 +0.10(+0.17%)
May 08, 2017 58.10 59.46 56.14 57.51 859,334 -0.97(-1.66%)
May 05, 2017 60.30 60.56 57.16 58.48 849,650 -1.88(-3.11%)
May 04, 2017 57.16 60.88 57.16 60.36 1,430,214 +3.85(+6.82%)
May 03, 2017 57.06 57.42 56.22 56.51 441,188 -0.58(-1.02%)
May 02, 2017 58.91 59.23 56.54 57.09 704,003 -1.59(-2.70%)
May 01, 2017 57.71 58.71 56.38 58.68 432,506 +1.07(+1.86%)
Apr 28, 2017 58.16 58.39 56.88 57.61 423,787 -0.06(-0.11%)
Apr 27, 2017 58.03 59.39 57.42 57.67 778,179 +0.26(+0.45%)
Apr 26, 2017 56.83 58.00 55.93 57.42 616,945 +0.58(+1.03%)
Apr 25, 2017 56.09 57.74 55.99 56.83 775,112 +1.36(+2.45%)
Apr 24, 2017 54.34 55.57 54.34 55.47 905,136 +2.10(+3.94%)
Apr 21, 2017 53.66 54.02 52.91 53.37 700,719 -0.39(-0.72%)
Apr 20, 2017 54.63 54.99 51.39 53.76 1,526,650 -0.62(-1.13%)
Apr 19, 2017 55.02 56.41 54.21 54.37 1,001,886 +0.23(+0.42%)
Apr 18, 2017 56.99 57.48 54.05 54.15 1,559,362 -3.01(-5.27%)
Apr 17, 2017 55.89 57.71 55.31 57.16 639,036 +1.33(+2.38%)
Apr 13, 2017 54.44 56.48 54.15 55.83 900,286 +1.33(+2.44%)
Apr 12, 2017 55.08 55.96 54.47 54.50 621,506 -0.65(-1.17%)
Apr 11, 2017 56.06 56.67 54.27 55.15 773,233 -0.81(-1.45%)
Apr 10, 2017 56.70 58.42 55.83 55.96 739,807 -0.65(-1.14%)
Apr 07, 2017 54.76 56.67 54.37 56.61 857,117 +1.62(+2.94%)
Apr 06, 2017 54.76 55.60 53.95 54.99 886,203 +0.39(+0.71%)
Apr 05, 2017 57.12 57.87 53.92 54.60 978,744 -2.27(-3.99%)
Apr 04, 2017 57.19 58.00 56.15 56.87 602,004 -0.49(-0.85%)
Apr 03, 2017 58.97 59.29 57.19 57.35 921,241 -1.52(-2.59%)
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%)
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.