BIOGEN IDEC $203.80

down -7.00


19/6/2013 04:19 PM  |  NASDAQ : BIIB  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BIIB historical data

Date Open High Low Close Volume
6/19/2013 210.47 211.26 203.59 203.80 12136
6/18/2013 210.47 211.62 206.43 210.80 14407
6/17/2013 214.01 216.00 206.62 207.75 16500
6/14/2013 212.00 217.65 208.42 211.99 15694
6/13/2013 205.86 210.87 204.56 209.58 20116
6/12/2013 217.70 218.90 204.12 206.55 27786
6/11/2013 219.62 225.00 218.31 223.03 13318
6/10/2013 225.81 226.60 220.47 222.19 10209
6/7/2013 223.57 228.10 223.30 225.02 17224
6/6/2013 214.35 221.35 212.87 221.19 16122
6/5/2013 219.00 223.60 209.87 214.10 23356
6/4/2013 224.22 225.00 218.38 219.74 25151
6/3/2013 234.15 234.70 220.08 227.39 24642
5/31/2013 237.18 240.49 237.01 237.49 13373
5/30/2013 235.82 241.12 233.12 238.89 12680
5/29/2013 239.42 242.18 238.44 238.99 11439
5/28/2013 237.23 242.64 236.28 240.86 14518
5/24/2013 230.87 235.40 229.35 235.24 8259
5/23/2013 230.25 235.10 226.01 232.62 12312
5/22/2013 232.27 238.83 230.06 233.07 14049
5/21/2013 226.17 234.20 226.00 231.33 13645
5/20/2013 226.05 234.46 224.33 225.18 12817
5/17/2013 228.36 228.86 224.60 226.85 12439
5/16/2013 226.68 228.84 223.11 227.99 15927
5/15/2013 228.73 230.98 224.58 227.13 9338
5/14/2013 223.40 231.99 222.75 229.84 19723
5/13/2013 216.50 222.93 215.94 222.74 15932
5/10/2013 210.76 213.38 209.05 213.22 11085
5/9/2013 210.40 212.04 208.50 209.28 10276
5/8/2013 212.03 215.62 209.57 210.71 11415
5/7/2013 214.81 216.62 211.63 212.55 11196
5/6/2013 221.72 222.00 215.39 215.73 9422
5/3/2013 220.39 222.55 217.85 218.85 9223
5/2/2013 214.68 219.08 213.26 217.30 11245
5/1/2013 215.39 218.39 214.00 214.33 12362
4/30/2013 223.94 226.18 218.21 218.93 16220
4/29/2013 219.71 225.00 219.35 223.61 20663
4/26/2013 215.89 218.46 212.53 213.59 10834
4/25/2013 212.23 217.67 212.10 216.00 19848
4/24/2013 211.93 212.31 205.91 206.18 15849
4/23/2013 216.88 217.80 211.23 212.76 19717
4/22/2013 204.86 216.67 204.36 215.20 26783
4/19/2013 197.65 203.72 197.50 203.27 9426
4/18/2013 204.18 204.18 197.92 198.66 9788
4/17/2013 200.11 204.75 199.00 204.08 13100
4/16/2013 201.51 202.48 197.74 202.13 13081
4/15/2013 206.88 207.50 198.51 198.75 14091
4/12/2013 202.59 209.00 201.90 207.01 18337
4/11/2013 198.94 201.00 197.18 200.26 8849
4/10/2013 193.69 198.44 193.22 198.34 8873
4/9/2013 194.51 195.43 192.20 193.17 7464
4/8/2013 193.60 194.88 192.33 194.13 7092
4/5/2013 193.05 193.99 191.80 193.31 13179
4/4/2013 197.76 198.87 194.48 195.68 11992
4/3/2013 198.38 199.05 194.16 195.74 18244
4/2/2013 194.94 199.54 194.23 198.19 20393
4/1/2013 193.66 196.78 191.80 192.77 20673
3/28/2013 186.60 192.92 186.36 192.62 39950
3/27/2013 176.52 184.17 176.01 182.68 24582
3/26/2013 177.42 178.13 175.98 177.09 12327
3/25/2013 178.48 178.48 175.63 176.22 11366
3/22/2013 176.88 178.90 176.88 178.00 9293
3/21/2013 177.28 178.33 176.18 176.55 10478
3/20/2013 177.06 178.41 176.64 178.10 8308
3/19/2013 175.78 177.55 174.72 175.61 12364
3/18/2013 174.81 176.74 174.53 175.52 8710
3/15/2013 175.96 178.18 175.76 176.78 20495
3/14/2013 176.20 177.91 175.91 176.78 10418
3/13/2013 175.62 176.34 174.23 176.15 11915
3/12/2013 174.44 176.47 173.81 176.05 19447
3/11/2013 171.85 174.21 171.42 174.14 10922
3/8/2013 172.41 172.99 171.22 172.38 11656
3/7/2013 172.44 173.00 171.00 171.47 9689
3/6/2013 171.54 172.58 169.99 172.45 10740
3/5/2013 170.08 173.72 170.05 171.31 13712
3/4/2013 167.64 170.02 165.98 169.96 12301
3/1/2013 165.30 171.11 164.45 168.70 17109
2/28/2013 165.60 168.69 164.62 166.34 12122
2/27/2013 163.00 167.23 162.74 166.06 10346
2/26/2013 160.65 163.52 160.42 161.99 13811
2/25/2013 164.09 166.95 161.25 161.36 12158
2/22/2013 163.14 164.67 162.69 164.40 7467
2/21/2013 164.80 165.47 161.97 162.60 11625
2/20/2013 166.77 168.55 164.72 164.77 15405
2/19/2013 168.67 168.90 165.79 166.81 11277
2/15/2013 165.34 169.07 164.40 168.74 19340
2/14/2013 165.67 165.77 163.45 164.59 12036
2/13/2013 163.39 167.29 163.34 165.91 13781
2/12/2013 163.98 165.94 163.32 165.45 10799
2/11/2013 164.51 165.28 163.05 163.96 10362
2/8/2013 163.57 165.80 162.32 164.44 11640
2/7/2013 161.54 162.03 158.75 160.30 11932
2/6/2013 165.55 167.35 160.61 160.98 28577
2/5/2013 156.31 157.66 155.55 157.36 8301
2/4/2013 156.15 157.27 155.10 155.73 12056
2/1/2013 157.28 158.39 155.16 157.30 11620
1/31/2013 154.50 156.87 154.04 156.08 13370
1/30/2013 153.54 156.08 152.92 155.08 17190
1/29/2013 149.66 154.96 149.63 153.92 22035
1/28/2013 149.64 156.94 147.77 149.99 29930
Marketplace
Trading Center