REGENERON PHARMACEUTICALS $250.31

down -4.56


24/5/2013 05:24 PM  |  NASDAQ : REGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

REGN historical data

Date Open High Low Close Volume
5/24/2013 253.60 254.69 246.22 250.31 6766
5/23/2013 257.43 260.47 245.52 254.87 8486
5/22/2013 260.06 274.50 257.08 262.42 10604
5/21/2013 264.39 266.05 255.09 259.96 8049
5/20/2013 265.79 269.78 263.49 263.64 5363
5/17/2013 262.05 270.20 262.05 266.97 7387
5/16/2013 272.86 275.72 261.00 264.66 9870
5/15/2013 281.81 283.99 272.11 274.11 8447
5/14/2013 280.77 282.81 278.02 282.80 10842
5/13/2013 273.54 280.60 271.34 280.51 7703
5/10/2013 262.87 274.60 262.20 273.50 9076
5/9/2013 263.74 265.20 260.75 261.95 7449
5/8/2013 261.38 264.32 260.58 263.74 9446
5/7/2013 263.50 264.47 258.87 262.19 12550
5/6/2013 264.15 265.00 255.88 262.75 15634
5/3/2013 258.95 270.00 256.92 266.16 23220
5/2/2013 242.94 249.84 237.96 248.63 19277
5/1/2013 214.75 252.35 214.70 237.29 47599
4/30/2013 217.58 217.89 212.50 215.14 153854
4/29/2013 217.72 219.13 215.32 215.48 11570
4/26/2013 216.53 220.98 214.06 216.60 6585
4/25/2013 214.88 218.13 211.86 216.75 10551
4/24/2013 213.15 214.07 208.54 210.62 6759
4/23/2013 215.00 220.43 211.57 212.85 7155
4/22/2013 213.57 215.78 208.61 213.81 7108
4/19/2013 206.40 213.00 206.33 212.58 9549
4/18/2013 214.91 214.91 203.70 206.66 8233
4/17/2013 215.26 215.61 208.79 213.08 10595
4/16/2013 212.00 217.72 210.00 216.76 12342
4/15/2013 215.00 215.75 208.18 209.05 12187
4/12/2013 205.86 216.20 205.50 215.84 11573
4/11/2013 200.91 209.29 199.85 208.35 12940
4/10/2013 191.68 201.35 190.32 201.13 9672
4/9/2013 189.85 192.83 189.35 191.08 8317
4/8/2013 185.06 188.50 183.20 188.47 3941
4/5/2013 181.99 185.85 179.75 185.41 6412
4/4/2013 183.89 186.19 182.05 185.09 4830
4/3/2013 185.14 189.90 182.08 182.69 8629
4/2/2013 179.83 185.75 178.95 185.00 9880
4/1/2013 180.00 180.75 177.12 178.51 5863
3/28/2013 170.42 177.75 169.83 176.40 9118
3/27/2013 169.25 171.00 168.20 170.90 3983
3/26/2013 171.30 172.28 168.24 169.71 2815
3/25/2013 172.69 173.17 169.21 170.14 2489
3/22/2013 172.35 172.90 170.45 172.40 2772
3/21/2013 174.60 174.64 171.11 171.33 4161
3/20/2013 175.58 177.50 174.60 175.51 3696
3/19/2013 171.20 177.99 171.20 175.28 7916
3/18/2013 170.79 171.46 169.03 170.11 3923
3/15/2013 171.82 173.14 170.02 171.84 11401
3/14/2013 173.72 174.57 171.00 171.93 3768
3/13/2013 172.45 175.16 171.06 172.84 5057
3/12/2013 171.47 172.32 168.52 172.19 4678
3/11/2013 172.91 173.10 170.81 171.75 3152
3/8/2013 173.13 174.17 169.44 172.97 6247
3/7/2013 174.90 175.58 171.50 171.94 5589
3/6/2013 175.30 176.37 173.27 174.55 5361
3/5/2013 173.97 175.88 172.27 174.64 7293
3/4/2013 171.35 174.25 169.87 172.65 8314
3/1/2013 166.65 172.21 165.25 171.73 7818
2/28/2013 165.25 169.51 165.25 167.00 7150
2/27/2013 161.67 165.58 160.51 164.80 6559
2/26/2013 159.81 162.16 159.09 161.63 7137
2/25/2013 161.51 163.68 158.50 159.37 7894
2/22/2013 159.92 161.41 157.65 160.38 7496
2/21/2013 158.32 159.73 154.16 159.31 11472
2/20/2013 160.00 161.00 158.10 158.42 9495
2/19/2013 164.47 165.50 158.61 160.42 10187
2/15/2013 168.00 168.19 163.05 164.93 8614
2/14/2013 169.65 171.73 163.04 169.24 11562
2/13/2013 168.49 171.08 167.77 170.33 8698
2/12/2013 170.13 170.86 167.14 168.18 7850
2/11/2013 180.00 182.59 168.10 170.35 23420
2/8/2013 164.77 167.00 164.25 165.88 7024
2/7/2013 167.91 168.99 162.25 163.99 11746
2/6/2013 169.44 170.51 166.34 167.63 6319
2/5/2013 171.18 171.99 168.05 169.94 8942
2/4/2013 172.00 174.33 167.85 170.68 8551
2/1/2013 175.14 175.72 172.68 172.88 10055
1/31/2013 173.41 175.54 172.61 173.94 5078
1/30/2013 174.49 174.99 172.79 174.76 4072
1/29/2013 171.29 175.14 169.82 174.96 4865
1/28/2013 176.08 176.34 170.47 170.90 7125
1/25/2013 174.86 175.15 170.80 174.48 7174
1/24/2013 175.46 177.84 172.17 173.14 8038
1/23/2013 174.98 177.25 173.57 176.16 6558
1/22/2013 168.00 175.24 167.16 175.07 9043
1/18/2013 168.02 170.88 165.32 167.97 7201
1/17/2013 167.87 170.41 164.00 169.59 12295
1/16/2013 174.00 177.39 169.37 170.03 8754
1/15/2013 175.85 176.41 171.61 174.84 6197
1/14/2013 181.05 181.05 178.00 179.40 4001
1/11/2013 183.97 184.20 178.57 179.46 5246
1/10/2013 185.14 185.23 179.55 183.77 5453
1/9/2013 177.50 185.78 177.00 183.40 8360
1/8/2013 175.00 176.79 169.97 176.63 16436
1/7/2013 180.15 183.70 178.50 182.53 4647
1/4/2013 182.26 183.38 179.87 181.07 4389
1/3/2013 181.58 183.82 179.66 180.71 5660
1/2/2013 176.42 181.82 173.82 181.20 9390
Marketplace
Trading Center