Regeneron (NQ: REGN)
358.92 USD  -3.82 (-1.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 365.59 365.59 357.29 358.92 2,635,094 -3.82(-1.05%)
Sep 18, 2014 359.84 362.90 357.25 362.74 550,332 +3.64(+1.01%)
Sep 17, 2014 357.30 360.89 354.29 359.10 659,733 +3.63(+1.02%)
Sep 16, 2014 346.82 356.21 345.00 355.47 821,443 +9.44(+2.73%)
Sep 15, 2014 347.07 347.50 340.39 346.03 539,439 -0.03(-0.01%)
Sep 12, 2014 349.41 349.83 344.05 346.06 573,760 -4.28(-1.22%)
Sep 11, 2014 352.66 353.11 347.01 350.34 381,100 -3.98(-1.12%)
Sep 10, 2014 346.08 355.20 345.07 354.32 663,645 +7.93(+2.29%)
Sep 09, 2014 347.50 347.77 343.40 346.39 609,930 -1.71(-0.49%)
Sep 08, 2014 349.43 351.00 343.18 348.10 652,083 -2.56(-0.73%)
Sep 05, 2014 352.02 352.43 343.47 350.66 835,060 -1.42(-0.40%)
Sep 04, 2014 362.96 362.98 351.23 352.08 653,306 -9.82(-2.71%)
Sep 03, 2014 362.30 364.56 359.81 361.90 602,428 +2.40(+0.67%)
Sep 02, 2014 367.00 369.31 359.23 359.50 1,516,495 +9.05(+2.58%)
Aug 29, 2014 350.45 350.45 350.45 0 +3.53(+1.02%)
Aug 28, 2014 348.93 351.42 346.47 346.92 401,786 -3.09(-0.88%)
Aug 27, 2014 354.27 354.27 348.39 350.01 439,481 -4.04(-1.14%)
Aug 26, 2014 349.51 354.79 349.06 354.05 668,626 +6.14(+1.76%)
Aug 25, 2014 347.94 349.50 342.22 347.91 449,439 +7.12(+2.09%)
Aug 22, 2014 342.10 344.70 339.25 340.79 448,880 -0.72(-0.21%)
Aug 21, 2014 347.00 347.00 341.11 341.51 389,668 -3.77(-1.09%)
Aug 20, 2014 345.22 349.38 344.09 345.28 352,641 -1.51(-0.44%)
Aug 19, 2014 349.94 351.42 345.09 346.79 467,657 -2.67(-0.76%)
Aug 18, 2014 350.80 353.00 349.07 349.46 509,985 +0.84(+0.24%)
Aug 15, 2014 347.79 351.50 343.87 348.62 549,288 +0.88(+0.25%)
Aug 14, 2014 342.27 348.10 342.27 347.74 566,365 +4.68(+1.36%)
Aug 13, 2014 339.12 344.00 338.22 343.06 624,444 +4.91(+1.45%)
Aug 12, 2014 338.44 339.84 335.24 338.15 415,827 -0.66(-0.19%)
Aug 11, 2014 340.27 341.62 335.89 338.81 508,355 +0.49(+0.14%)
Aug 08, 2014 338.00 341.00 336.05 338.32 627,538 -0.41(-0.12%)
Aug 07, 2014 342.14 342.98 337.25 338.73 626,562 -1.96(-0.58%)
Aug 06, 2014 331.20 341.71 330.50 340.69 1,025,911 +7.49(+2.25%)
Aug 05, 2014 316.81 337.95 314.00 333.20 1,641,471 +7.76(+2.38%)
Aug 04, 2014 325.86 328.47 321.09 325.44 1,173,319 +1.13(+0.35%)
Aug 01, 2014 323.74 329.32 320.43 324.31 1,525,432 +8.09(+2.56%)
Jul 31, 2014 319.66 320.52 310.69 316.22 1,184,240 -5.96(-1.85%)
Jul 30, 2014 328.55 336.94 315.00 322.18 2,374,005 +17.67(+5.80%)
Jul 29, 2014 303.84 307.66 301.68 304.51 300,013 +2.35(+0.78%)
Jul 28, 2014 302.25 303.61 299.73 302.16 532,188 -0.93(-0.31%)
Jul 25, 2014 303.46 305.01 300.22 303.09 369,087 -1.35(-0.44%)
Jul 24, 2014 310.40 311.50 303.02 304.44 605,049 -5.83(-1.88%)
Jul 23, 2014 311.39 314.05 307.22 310.27 522,872 +4.25(+1.39%)
Jul 22, 2014 305.51 309.67 304.66 306.02 515,604 +2.29(+0.75%)
Jul 21, 2014 306.20 307.79 302.46 303.73 562,180 -2.19(-0.72%)
Jul 18, 2014 298.52 306.37 298.52 305.92 785,178 +9.51(+3.21%)
Jul 17, 2014 303.09 305.83 295.76 296.41 832,243 -9.71(-3.17%)
Jul 16, 2014 315.10 315.25 305.10 306.12 710,436 -6.03(-1.93%)
Jul 15, 2014 318.35 319.95 309.73 312.15 1,194,586 -5.80(-1.82%)
Jul 14, 2014 318.85 320.08 313.83 317.95 699,931 +1.84(+0.58%)
Jul 11, 2014 314.98 318.87 310.75 316.11 954,740 +1.62(+0.52%)
Jul 10, 2014 312.98 315.33 305.06 314.49 1,158,140 +3.56(+1.14%)
Jul 09, 2014 310.44 313.00 303.60 310.93 1,002,193 +0.41(+0.13%)
Jul 08, 2014 311.25 315.94 308.68 310.52 1,045,065 -1.05(-0.34%)
Jul 07, 2014 312.09 315.71 309.66 311.57 862,559 +0.41(+0.13%)
Jul 03, 2014 311.16 311.16 311.16 0 +2.62(+0.85%)
Jul 02, 2014 302.47 312.12 298.29 308.54 1,334,740 +5.15(+1.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here