CELG: Historical Prices for Celgene Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.67	55.12	54.28	54.91	3,146,600	54.91
19-Nov-09	55.00	55.19	54.31	54.55	2,887,000	54.55
18-Nov-09	55.24	55.37	54.67	55.27	3,028,000	55.27
17-Nov-09	53.65	55.63	53.53	55.25	4,256,200	55.25
16-Nov-09	53.50	54.14	53.25	54.01	2,198,300	54.01
13-Nov-09	53.93	54.06	53.08	53.48	1,751,000	53.48
12-Nov-09	53.96	54.12	53.25	53.73	1,876,900	53.73
11-Nov-09	54.60	54.89	53.23	53.86	2,313,400	53.86
10-Nov-09	54.22	54.84	53.23	53.65	5,560,100	53.65
9-Nov-09	52.77	54.17	52.48	54.14	5,488,900	54.14
6-Nov-09	51.67	53.26	51.55	53.05	3,221,000	53.05
5-Nov-09	51.99	52.14	51.06	51.83	3,009,600	51.83
4-Nov-09	51.19	51.62	50.66	50.89	3,707,100	50.89
3-Nov-09	49.91	50.83	49.77	50.70	3,276,200	50.70
2-Nov-09	51.06	51.96	49.74	50.21	4,572,600	50.21
30-Oct-09	51.09	52.33	50.85	51.05	4,846,900	51.05
29-Oct-09	50.49	51.63	50.09	51.27	3,329,600	51.27
28-Oct-09	51.62	51.99	50.33	50.45	3,139,400	50.45
27-Oct-09	52.68	53.15	51.35	51.79	5,007,700	51.79
26-Oct-09	54.38	55.04	51.51	52.62	7,003,600	52.62
23-Oct-09	55.23	56.74	54.02	54.21	4,304,500	54.21
22-Oct-09	56.46	57.45	55.00	55.91	8,008,200	55.91
21-Oct-09	55.64	55.64	54.28	54.58	4,349,200	54.58
20-Oct-09	56.36	56.63	55.50	55.71	2,926,600	55.71
19-Oct-09	56.57	56.91	55.93	56.56	2,763,400	56.56
16-Oct-09	56.35	56.97	55.75	56.42	3,444,500	56.42
15-Oct-09	55.11	56.50	54.80	56.47	3,255,200	56.47
14-Oct-09	54.79	55.49	54.62	55.34	2,223,100	55.34
13-Oct-09	54.94	55.57	54.26	54.55	2,908,500	54.55
12-Oct-09	54.97	55.44	54.50	55.12	2,072,600	55.12
9-Oct-09	54.57	55.23	54.17	54.78	1,715,000	54.78
8-Oct-09	54.36	55.16	54.25	54.54	3,781,800	54.54
7-Oct-09	53.85	54.09	53.21	53.69	2,162,600	53.69
6-Oct-09	53.42	54.79	53.24	54.04	3,266,300	54.04
5-Oct-09	53.59	54.02	53.11	53.42	3,196,000	53.42
2-Oct-09	54.43	55.00	53.95	54.00	2,513,000	54.00
1-Oct-09	55.54	56.66	54.71	54.99	4,458,500	54.99
30-Sep-09	55.07	56.12	54.55	55.90	4,247,600	55.90
29-Sep-09	55.64	55.65	54.65	55.11	2,426,200	55.11
28-Sep-09	55.03	56.19	54.86	55.68	2,457,800	55.68
25-Sep-09	53.46	54.99	53.36	54.54	3,157,500	54.54
24-Sep-09	54.08	54.31	53.40	53.87	2,012,500	53.87
23-Sep-09	54.66	54.83	53.56	53.58	2,969,700	53.58
22-Sep-09	55.40	55.54	54.11	54.47	2,842,100	54.47
21-Sep-09	53.53	55.95	53.28	55.19	6,092,800	55.19
18-Sep-09	53.08	53.31	52.48	52.54	4,118,100	52.54
17-Sep-09	53.65	53.65	52.48	53.03	3,624,700	53.03
16-Sep-09	52.50	53.98	52.16	53.68	4,242,600	53.68
15-Sep-09	51.81	53.18	51.55	52.32	2,916,100	52.32
14-Sep-09	51.74	52.60	51.71	52.06	3,016,400	52.06
11-Sep-09	51.58	52.07	51.18	52.02	3,453,300	52.02
10-Sep-09	51.51	51.83	51.18	51.50	3,629,900	51.50
9-Sep-09	51.20	52.06	51.16	51.84	2,804,500	51.84
8-Sep-09	51.74	51.89	50.93	51.65	2,372,000	51.65
4-Sep-09	51.15	51.89	50.94	51.74	2,107,200	51.74
3-Sep-09	50.74	51.12	50.12	50.99	2,914,900	50.99
2-Sep-09	50.74	51.71	50.60	51.05	2,604,800	51.05
1-Sep-09	51.84	53.39	50.88	50.97	3,760,300	50.97
31-Aug-09	52.30	52.81	51.69	52.17	2,160,800	52.17
28-Aug-09	53.72	53.98	52.02	52.72	2,186,500	52.72
27-Aug-09	53.75	53.98	52.45	53.53	3,169,900	53.53
26-Aug-09	53.31	54.77	53.21	54.07	2,716,600	54.07
25-Aug-09	53.33	54.07	52.91	53.39	3,405,000	53.39
24-Aug-09	53.15	53.38	52.49	53.00	2,684,000	53.00
21-Aug-09	53.04	53.84	52.47	53.15	3,082,800	53.15
20-Aug-09	53.25	53.26	52.35	52.63	3,397,600	52.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions