Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexion Pharmaceuticals (NQ: ALXN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2015 180.00 180.00 173.12 173.30 1,824,138 -6.96(-3.86%)
Mar 30, 2015 182.78 183.73 178.31 180.26 1,180,232 -0.33(-0.18%)
Mar 27, 2015 175.62 183.00 175.44 180.59 1,450,673 +4.55(+2.58%)
Mar 26, 2015 174.08 178.14 171.53 176.04 1,593,367 +0.41(+0.23%)
Mar 25, 2015 183.54 185.80 175.46 175.63 1,399,542 -7.81(-4.26%)
Mar 24, 2015 184.99 188.98 183.07 183.44 815,962 -2.00(-1.08%)
Mar 23, 2015 186.34 187.62 182.52 185.44 992,986 -2.27(-1.21%)
Mar 20, 2015 190.99 193.27 186.58 187.71 3,077,128 -1.36(-0.72%)
Mar 19, 2015 189.04 189.97 187.02 189.07 1,168,921 +0.91(+0.48%)
Mar 18, 2015 183.92 189.06 182.04 188.16 1,426,790 +4.04(+2.19%)
Mar 17, 2015 178.09 184.75 176.76 184.12 1,576,082 +5.62(+3.15%)
Mar 16, 2015 178.40 180.58 177.12 178.50 1,539,345 +1.61(+0.91%)
Mar 13, 2015 176.98 181.97 174.93 176.89 1,377,310 -1.11(-0.62%)
Mar 12, 2015 180.20 180.20 176.27 178.00 1,021,388 -0.81(-0.45%)
Mar 11, 2015 181.29 181.75 177.38 178.81 1,171,970 -2.47(-1.36%)
Mar 10, 2015 183.48 184.18 180.37 181.28 1,498,121 -3.63(-1.96%)
Mar 09, 2015 182.28 184.99 180.81 184.91 897,599 +3.26(+1.79%)
Mar 06, 2015 184.61 184.61 180.51 181.65 1,001,686 -4.14(-2.23%)
Mar 05, 2015 182.81 186.89 182.78 185.79 1,085,248 +3.26(+1.79%)
Mar 04, 2015 180.70 183.76 179.25 182.53 716,513 +0.02(+0.01%)
Mar 03, 2015 184.01 184.60 178.65 182.51 957,422 -2.11(-1.14%)
Mar 02, 2015 180.34 184.73 180.09 184.62 970,970 +4.25(+2.36%)
Feb 27, 2015 183.08 183.99 179.44 180.37 944,706 -2.74(-1.50%)
Feb 26, 2015 185.70 186.00 181.00 183.11 757,501 -1.79(-0.97%)
Feb 25, 2015 182.33 186.70 180.16 184.90 922,413 +2.61(+1.43%)
Feb 24, 2015 184.30 184.30 180.13 182.29 847,427 -1.85(-1.00%)
Feb 23, 2015 186.30 188.34 182.59 184.14 767,740 -1.88(-1.01%)
Feb 20, 2015 182.63 186.30 180.10 186.02 1,054,422 +3.74(+2.05%)
Feb 19, 2015 180.04 182.98 179.92 182.28 723,016 +1.99(+1.10%)
Feb 18, 2015 178.46 180.72 178.02 180.29 713,990 +1.32(+0.74%)
Feb 17, 2015 181.51 181.93 178.32 178.97 1,055,718 -3.32(-1.82%)
Feb 13, 2015 176.64 182.29 182.29 182.29 1,286,200 +6.02(+3.42%)
Feb 12, 2015 175.35 176.36 172.55 176.27 1,173,914 +2.77(+1.60%)
Feb 11, 2015 176.48 178.33 171.92 173.50 1,220,231 -2.89(-1.64%)
Feb 10, 2015 171.15 177.37 171.11 176.39 1,334,985 +4.97(+2.90%)
Feb 09, 2015 178.09 178.09 171.24 171.42 1,187,856 -4.21(-2.40%)
Feb 06, 2015 178.78 180.44 174.80 175.63 1,199,519 -2.54(-1.43%)
Feb 05, 2015 178.96 181.38 176.35 178.17 1,339,437 -0.12(-0.07%)
Feb 04, 2015 174.38 180.24 171.08 178.29 1,616,518 +0.78(+0.44%)
Feb 03, 2015 178.67 179.28 173.30 177.51 1,428,290 -0.66(-0.37%)
Feb 02, 2015 184.01 184.99 175.66 178.17 1,935,653 -5.07(-2.77%)
Jan 30, 2015 186.81 188.82 181.67 183.24 2,144,043 -4.81(-2.56%)
Jan 29, 2015 172.58 189.03 172.35 188.05 3,015,162 +10.27(+5.78%)
Jan 28, 2015 181.42 183.02 177.38 177.78 1,570,026 -2.58(-1.43%)
Jan 27, 2015 179.70 182.78 178.79 180.36 783,132 -2.40(-1.31%)
Jan 26, 2015 182.96 183.86 182.01 182.76 799,983 -0.56(-0.31%)
Jan 23, 2015 180.53 183.37 180.26 183.32 1,139,178 +3.00(+1.66%)
Jan 22, 2015 180.58 181.92 174.57 180.32 1,205,905 +1.06(+0.59%)
Jan 21, 2015 181.96 183.18 178.47 179.26 1,076,019 -3.80(-2.08%)
Jan 20, 2015 181.75 183.25 177.95 183.06 1,561,053 +2.62(+1.45%)
Jan 16, 2015 172.28 180.88 172.27 180.44 1,791,791 +7.57(+4.38%)
Jan 15, 2015 176.22 177.83 171.68 172.87 1,680,510 -2.53(-1.44%)
Jan 14, 2015 177.83 179.00 174.63 175.40 1,462,881 -3.81(-2.13%)
Jan 13, 2015 185.96 186.14 177.06 179.21 1,598,461 -4.15(-2.26%)
Jan 12, 2015 185.32 186.96 182.78 183.36 752,958 -0.91(-0.49%)
Jan 09, 2015 181.67 184.59 179.54 184.27 1,345,066 +0.47(+0.26%)
Jan 08, 2015 183.34 188.50 183.02 183.80 1,980,282 -4.13(-2.20%)
Jan 07, 2015 181.26 188.61 180.01 187.93 1,641,868 +9.98(+5.61%)
Jan 06, 2015 183.66 186.46 177.21 177.95 1,411,670 -4.22(-2.32%)
Jan 05, 2015 181.30 185.32 180.01 182.17 1,511,813 -4.43(-2.37%)
Jan 02, 2015 186.64 189.41 184.88 186.60 690,814 +1.57(+0.85%)
Dec 31, 2014 185.81 185.03 185.03 185.03 1,569,800 +0.09(+0.05%)
Dec 30, 2014 187.45 188.24 184.35 184.94 678,834 -3.77(-2.00%)
Dec 29, 2014 188.11 189.43 185.93 188.71 862,914 +1.22(+0.65%)
Dec 26, 2014 182.80 187.84 182.23 187.49 645,591 +5.53(+3.04%)
Dec 24, 2014 179.35 181.96 181.96 181.96 433,700 +3.09(+1.73%)
Dec 23, 2014 189.24 189.89 176.61 178.87 2,353,981 -9.28(-4.93%)
Dec 22, 2014 189.33 189.97 184.86 188.15 945,537 -1.38(-0.73%)
Dec 19, 2014 189.04 191.56 187.68 189.53 2,088,291 +0.57(+0.30%)
Dec 18, 2014 185.89 189.01 184.00 188.96 1,290,285 +6.88(+3.78%)
Dec 17, 2014 178.78 182.82 176.01 182.08 1,953,673 +4.35(+2.45%)
Dec 16, 2014 181.36 184.44 177.16 177.73 1,931,106 -5.48(-2.99%)
Dec 15, 2014 188.06 190.22 183.02 183.21 1,375,672 -3.69(-1.97%)
Dec 12, 2014 188.51 191.96 186.58 186.90 1,041,028 -4.72(-2.46%)
Dec 11, 2014 194.06 197.32 190.16 191.62 1,038,443 +0.18(+0.09%)
Dec 10, 2014 197.60 198.71 191.00 191.44 1,480,698 -8.34(-4.17%)
Dec 09, 2014 194.57 200.06 192.00 199.78 1,027,132 +2.65(+1.34%)
Dec 08, 2014 198.42 200.85 196.03 197.13 993,825 -1.48(-0.75%)
Dec 05, 2014 197.74 198.88 195.58 198.61 627,916 +0.95(+0.48%)
Dec 04, 2014 196.25 199.97 195.55 197.66 512,866 -1.22(-0.61%)
Dec 03, 2014 201.25 203.30 194.62 198.88 1,128,377 -1.91(-0.95%)
Dec 02, 2014 193.07 202.04 193.07 200.79 1,829,471 +8.28(+4.30%)
Dec 01, 2014 194.65 195.68 191.13 192.51 826,797 -2.39(-1.23%)
Nov 28, 2014 195.47 196.49 193.51 194.90 576,622 +0.18(+0.09%)
Nov 26, 2014 193.28 194.72 194.72 194.72 704,500 +1.95(+1.01%)
Nov 25, 2014 194.08 194.18 191.50 192.77 659,807 -1.38(-0.71%)
Nov 24, 2014 192.55 195.01 192.31 194.15 810,256 +3.13(+1.64%)
Nov 21, 2014 194.98 195.87 190.29 191.02 1,086,558 -1.53(-0.79%)
Nov 20, 2014 190.90 193.23 189.45 192.55 554,249 +0.59(+0.31%)
Nov 19, 2014 190.37 194.26 189.37 191.96 633,924 -0.41(-0.21%)
Nov 18, 2014 187.25 193.04 187.24 192.37 823,343 +5.59(+2.99%)
Nov 17, 2014 188.60 191.34 185.80 186.78 929,165 -1.98(-1.05%)
Nov 14, 2014 193.64 193.95 187.06 188.76 974,649 -4.83(-2.49%)
Nov 13, 2014 194.30 194.96 191.21 193.59 636,872 -0.10(-0.05%)
Nov 12, 2014 194.71 195.21 192.76 193.69 613,264 -1.23(-0.63%)
Nov 11, 2014 195.32 197.00 193.26 194.92 762,372 -0.88(-0.45%)
Nov 10, 2014 194.55 195.84 191.34 195.80 754,824 +1.99(+1.03%)
Nov 07, 2014 194.49 195.26 190.65 193.81 695,553 +0.67(+0.35%)
Nov 06, 2014 191.42 195.95 190.53 193.14 1,380,954 +3.25(+1.71%)
Nov 05, 2014 193.01 197.64 188.54 189.89 1,053,225 -1.41(-0.74%)
Nov 04, 2014 191.40 193.19 189.26 191.30 612,220 +0.26(+0.14%)
Nov 03, 2014 192.01 193.75 189.50 191.04 914,876 -0.32(-0.17%)
Oct 31, 2014 197.23 197.23 190.30 191.36 1,237,877 -1.57(-0.81%)
Oct 30, 2014 190.21 194.20 189.15 192.93 1,146,377 +2.44(+1.28%)
Oct 29, 2014 192.40 193.39 187.85 190.49 987,201 -1.71(-0.89%)
Oct 28, 2014 192.65 193.90 190.59 192.20 1,060,169 +1.65(+0.87%)
Oct 27, 2014 189.74 190.29 190.29 190.55 1,217,853 +0.26(+0.14%)
Oct 24, 2014 185.50 190.85 185.01 190.29 1,812,764 +4.37(+2.35%)
Oct 23, 2014 179.74 186.47 177.72 185.92 2,388,986 +12.65(+7.30%)
Oct 22, 2014 175.00 175.09 170.22 173.27 1,420,145 -1.20(-0.69%)
Oct 21, 2014 169.92 174.50 167.97 174.47 1,271,754 +6.28(+3.73%)
Oct 20, 2014 164.49 169.58 164.49 168.20 1,179,649 +3.45(+2.09%)
Oct 17, 2014 164.85 168.96 164.03 164.75 1,546,085 +1.50(+0.92%)
Oct 16, 2014 155.50 166.25 155.01 163.25 1,796,176 +2.52(+1.57%)
Oct 15, 2014 157.85 161.70 155.48 160.73 1,827,200 +1.27(+0.80%)
Oct 14, 2014 163.74 166.17 159.23 159.46 1,437,727 -3.31(-2.03%)
Oct 13, 2014 167.67 168.21 161.11 162.77 1,524,845 -5.03(-3.00%)
Oct 10, 2014 170.65 173.58 167.75 167.80 1,211,408 -2.50(-1.47%)
Oct 09, 2014 175.41 175.79 169.75 170.30 1,372,774 -6.12(-3.47%)
Oct 08, 2014 167.71 177.38 165.91 176.42 1,301,029 +8.46(+5.04%)
Oct 07, 2014 172.99 172.99 167.93 167.96 1,224,421 -5.70(-3.28%)
Oct 06, 2014 178.67 179.59 173.02 173.66 1,289,069 -4.32(-2.43%)
Oct 03, 2014 169.63 178.60 168.49 177.98 2,276,555 +10.12(+6.03%)
Oct 02, 2014 167.23 169.49 164.68 167.86 1,051,373 +0.66(+0.39%)
Oct 01, 2014 166.86 167.67 164.94 167.20 1,248,097 +1.38(+0.83%)
Sep 30, 2014 168.00 168.28 164.41 165.82 1,285,799 -2.13(-1.27%)
Sep 29, 2014 165.76 168.48 164.58 167.95 929,948 +0.30(+0.18%)
Sep 26, 2014 165.98 168.34 164.22 167.65 1,071,126 +1.79(+1.08%)
Sep 25, 2014 167.60 168.61 164.56 165.86 1,394,550 -2.84(-1.68%)
Sep 24, 2014 158.67 168.98 158.67 168.70 1,613,731 +10.03(+6.32%)
Sep 23, 2014 159.40 161.47 158.58 158.67 884,957 -0.92(-0.58%)
Sep 22, 2014 160.68 162.45 157.44 159.59 830,085 -1.85(-1.15%)
Sep 19, 2014 162.80 163.50 159.28 161.44 3,092,096 -0.12(-0.07%)
Sep 18, 2014 161.83 163.32 160.45 161.56 674,051 +0.03(+0.02%)
Sep 17, 2014 164.31 164.62 160.51 161.53 968,119 -1.88(-1.15%)
Sep 16, 2014 160.03 164.06 159.11 163.41 928,828 +2.99(+1.86%)
Sep 15, 2014 162.02 162.02 157.30 160.42 1,145,789 -2.30(-1.41%)
Sep 12, 2014 166.59 166.94 161.80 162.72 879,326 -4.23(-2.53%)
Sep 11, 2014 164.87 167.11 164.41 166.95 917,511 +1.30(+0.78%)
Sep 10, 2014 161.02 165.74 161.00 165.65 947,321 +4.28(+2.65%)
Sep 09, 2014 163.32 163.87 160.50 161.37 1,056,739 -2.79(-1.70%)
Sep 08, 2014 164.70 165.64 162.89 164.16 935,717 -1.14(-0.69%)
Sep 05, 2014 165.93 165.93 161.30 165.30 1,075,733 -0.34(-0.21%)
Sep 04, 2014 170.87 171.16 164.79 165.64 938,675 -4.32(-2.54%)
Sep 03, 2014 170.44 171.35 169.24 169.96 797,652 +0.82(+0.48%)
Sep 02, 2014 169.99 169.99 168.42 169.14 839,795 -0.15(-0.09%)
Aug 29, 2014 169.58 169.29 169.29 169.29 703,600 +0.98(+0.58%)
Aug 28, 2014 168.59 169.55 167.51 168.31 578,994 -0.86(-0.51%)
Aug 27, 2014 172.33 172.72 168.76 169.17 837,764 -3.10(-1.80%)
Aug 26, 2014 170.39 172.96 169.42 172.27 763,135 +1.71(+1.00%)
Aug 25, 2014 169.81 171.71 169.07 170.56 968,277 +2.34(+1.39%)
Aug 22, 2014 167.37 168.98 164.62 168.22 734,288 +1.75(+1.05%)
Aug 21, 2014 169.51 170.45 166.02 166.47 820,652 -2.27(-1.35%)
Aug 20, 2014 168.45 169.91 167.55 168.74 743,918 -1.02(-0.60%)
Aug 19, 2014 170.67 170.98 168.70 169.76 693,451 -0.48(-0.28%)
Aug 18, 2014 173.00 173.25 169.28 170.24 1,177,207 -1.06(-0.62%)
Aug 15, 2014 169.50 171.44 167.66 171.30 1,608,969 +2.40(+1.42%)
Aug 14, 2014 164.29 169.02 164.29 168.90 1,158,815 +4.89(+2.98%)
Aug 13, 2014 161.56 164.36 160.40 164.01 783,042 +3.39(+2.11%)
Aug 12, 2014 160.99 161.39 159.23 160.62 861,678 -1.16(-0.72%)
Aug 11, 2014 160.04 162.18 158.24 161.78 969,004 +2.67(+1.68%)
Aug 08, 2014 156.83 159.60 155.55 159.11 678,279 +3.15(+2.02%)
Aug 07, 2014 159.05 159.43 155.37 155.96 1,131,453 -2.75(-1.73%)
Aug 06, 2014 155.91 159.57 154.73 158.71 781,158 +2.25(+1.44%)
Aug 05, 2014 156.98 159.75 154.56 156.46 1,300,759 -2.41(-1.52%)
Aug 04, 2014 159.35 160.57 157.22 158.87 1,019,935 -0.25(-0.16%)
Aug 01, 2014 158.62 161.11 156.21 159.12 1,160,307 +0.13(+0.08%)
Jul 31, 2014 161.03 163.49 158.35 158.99 1,443,966 -4.69(-2.87%)
Jul 30, 2014 165.65 167.76 162.66 163.68 936,143 -0.10(-0.06%)
Jul 29, 2014 164.12 165.02 161.70 163.78 1,172,645 +1.04(+0.64%)
Jul 28, 2014 167.20 167.20 160.38 162.74 1,632,114 -4.30(-2.57%)
Jul 25, 2014 166.64 168.42 164.57 167.04 1,176,719 -0.44(-0.26%)
Jul 24, 2014 171.43 173.70 163.02 167.48 2,882,576 -5.60(-3.24%)
Jul 23, 2014 168.65 173.49 168.23 173.08 1,750,997 +5.11(+3.04%)
Jul 22, 2014 164.26 168.41 164.26 167.97 1,544,161 +4.60(+2.82%)
Jul 21, 2014 160.17 163.92 158.59 163.37 1,048,338 +2.12(+1.31%)
Jul 18, 2014 156.46 161.74 155.80 161.25 1,083,771 +6.19(+3.99%)
Jul 17, 2014 157.66 158.94 154.38 155.06 1,556,502 -3.71(-2.34%)
Jul 16, 2014 161.13 162.24 157.47 158.77 1,174,949 -1.55(-0.97%)
Jul 15, 2014 164.33 164.66 160.26 160.32 1,214,440 -3.44(-2.10%)
Jul 14, 2014 164.32 165.42 162.60 163.76 779,975 +0.55(+0.34%)
Jul 11, 2014 162.75 163.75 160.89 163.21 724,261 +0.32(+0.20%)
Jul 10, 2014 161.62 163.43 160.00 162.89 1,208,344 -1.63(-0.99%)
Jul 09, 2014 159.66 164.95 155.56 164.52 1,505,918 +5.44(+3.42%)
Jul 08, 2014 159.98 160.99 157.00 159.08 1,283,797 -1.58(-0.98%)
Jul 07, 2014 164.39 164.92 160.05 160.66 764,501 -3.55(-2.16%)
Jul 03, 2014 164.79 164.21 164.21 164.21 719,100 -0.01(-0.01%)
Jul 02, 2014 162.12 164.99 159.72 164.22 1,146,478 +1.43(+0.88%)
Jul 01, 2014 157.81 163.18 157.06 162.79 1,559,720 +6.54(+4.19%)
Jun 30, 2014 157.57 159.12 154.78 156.25 1,813,120 -1.35(-0.86%)
Jun 27, 2014 159.52 160.95 156.02 157.60 3,871,695 -2.54(-1.59%)
Jun 26, 2014 160.01 160.38 157.09 160.14 1,296,626 +1.01(+0.63%)
Jun 25, 2014 159.00 161.58 156.00 159.13 1,597,712 +0.34(+0.22%)
Jun 24, 2014 161.09 163.21 158.21 158.78 1,278,661 -2.88(-1.78%)
Jun 23, 2014 164.90 166.22 161.50 161.66 968,016 -3.80(-2.30%)
Jun 20, 2014 160.49 166.51 159.30 165.46 1,975,973 +5.77(+3.61%)
Jun 19, 2014 160.91 160.92 157.80 159.69 968,753 -0.74(-0.46%)
Jun 18, 2014 159.86 161.58 157.59 160.43 1,258,732 +0.28(+0.17%)
Jun 17, 2014 162.49 163.74 160.05 160.15 1,008,987 -2.67(-1.64%)
Jun 16, 2014 163.87 166.16 161.66 162.82 1,032,034 -0.91(-0.56%)
Jun 13, 2014 166.10 166.68 162.63 163.73 1,032,123 -2.24(-1.35%)
Jun 12, 2014 167.23 168.97 165.18 165.97 806,874 -1.49(-0.89%)
Jun 11, 2014 165.70 168.21 164.15 167.46 982,569 +0.56(+0.34%)
Jun 10, 2014 167.20 169.19 165.16 166.90 827,649 -3.30(-1.94%)
Jun 06, 2014 172.45 172.50 167.50 170.20 659,817 +0.70(+0.41%)
Jun 05, 2014 169.85 170.35 165.76 169.50 945,426 -0.09(-0.05%)
Jun 04, 2014 168.12 170.45 166.61 169.59 1,233,493 +1.37(+0.81%)
Jun 03, 2014 166.20 168.56 165.63 168.22 809,238 +1.17(+0.70%)
Jun 02, 2014 163.95 167.49 163.75 167.05 745,757 +0.73(+0.44%)
May 30, 2014 168.02 168.32 163.95 166.32 981,448 -1.20(-0.72%)
May 29, 2014 168.12 171.03 166.20 167.52 1,107,745 -0.13(-0.08%)
May 28, 2014 168.49 168.88 165.64 167.65 989,928 -0.55(-0.33%)
May 27, 2014 163.80 168.25 163.32 168.20 1,304,705 +5.90(+3.64%)
May 23, 2014 160.91 162.30 162.30 162.30 898,600 +1.09(+0.68%)
May 22, 2014 156.53 164.50 156.53 161.21 980,283 +4.61(+2.94%)
May 21, 2014 156.68 157.69 155.04 156.60 573,424 +0.75(+0.48%)
May 20, 2014 158.96 159.13 154.45 155.85 969,344 -2.57(-1.62%)
May 19, 2014 156.79 159.50 155.74 158.42 583,177 +0.49(+0.31%)
May 16, 2014 157.87 158.60 155.49 157.93 1,071,502 +0.22(+0.14%)
May 15, 2014 159.28 159.65 154.00 157.71 1,171,797 -2.01(-1.26%)
May 14, 2014 160.85 163.98 158.86 159.72 873,053 -1.78(-1.10%)
May 13, 2014 160.89 164.71 159.95 161.50 1,359,455 +0.40(+0.25%)
May 12, 2014 153.14 161.52 153.14 161.10 1,279,691 +8.23(+5.38%)
May 09, 2014 151.71 154.32 147.81 152.87 1,103,119 +1.82(+1.20%)
May 08, 2014 153.04 157.07 150.68 151.05 1,041,144 -2.63(-1.71%)
May 07, 2014 156.93 158.46 151.02 153.68 1,154,382 -1.98(-1.27%)
May 06, 2014 157.02 158.87 154.83 155.66 1,031,335 -4.04(-2.53%)
May 05, 2014 153.74 160.50 153.28 159.70 889,146 +4.58(+2.95%)
May 02, 2014 161.08 161.08 153.53 155.12 1,783,718 -4.68(-2.93%)
May 01, 2014 157.56 162.92 156.29 159.80 1,312,828 +1.60(+1.01%)
Apr 30, 2014 159.64 159.65 156.01 158.20 1,474,104 +0.88(+0.56%)
Apr 29, 2014 153.07 157.81 150.07 157.32 1,367,230 +5.68(+3.75%)
Apr 28, 2014 152.31 155.52 148.39 151.64 2,828,713 -1.55(-1.01%)
Apr 25, 2014 155.90 157.98 152.07 153.19 1,997,240 -2.82(-1.81%)
Apr 24, 2014 158.35 163.50 150.10 156.01 3,372,449 +3.78(+2.48%)
Apr 23, 2014 155.97 156.98 150.21 152.23 1,349,486 -3.87(-2.48%)
Apr 22, 2014 152.72 159.41 152.50 156.10 1,410,658 +3.91(+2.57%)
Apr 21, 2014 150.25 152.61 147.78 152.19 1,062,027 +2.39(+1.60%)
Apr 17, 2014 149.27 149.80 149.80 149.80 2,299,000 +0.75(+0.50%)
Apr 16, 2014 147.17 150.79 145.24 149.05 1,448,974 +3.63(+2.50%)
Apr 15, 2014 142.07 146.37 136.37 145.42 2,178,750 +3.45(+2.43%)
Apr 14, 2014 141.21 145.46 139.06 141.97 1,644,009 +2.36(+1.69%)
Apr 11, 2014 141.95 147.42 138.99 139.61 2,465,123 -4.58(-3.18%)
Apr 10, 2014 155.24 155.24 142.31 144.19 2,997,001 -11.67(-7.49%)
Apr 09, 2014 148.25 156.31 147.34 155.86 1,907,523 +8.20(+5.55%)
Apr 08, 2014 146.52 149.17 143.37 147.66 2,031,955 +2.00(+1.37%)
Apr 07, 2014 141.20 148.57 139.65 145.66 1,921,380 +3.16(+2.22%)
Apr 04, 2014 153.12 153.90 139.52 142.50 2,807,779 -8.96(-5.92%)
Apr 03, 2014 153.09 155.08 148.30 151.46 1,860,233 -3.05(-1.97%)
Apr 02, 2014 156.20 158.52 152.79 154.51 1,372,297 -0.84(-0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.