REGN

Historical Stock Prices

$413.84
*  
6.03
1.44%
Get REGN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading REGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 421.04 421.07 411.0425 413.84 811,005
02/26/2015 425 427.925 416.2 419.87 691,046
02/25/2015 420.16 427 417 423.04 764,850
02/24/2015 426.36 426.55 415.7701 420.64 722,921
02/23/2015 423.92 432.38 423.5 425.11 865,467
02/20/2015 425 428.23 421.16 423.78 887,176
02/19/2015 408.5 428.47 407.49 426.6 1,451,015
02/18/2015 404.48 408.41 400.51 405.8 479,207
02/17/2015 402 406.5 400.7501 404.18 731,874
02/13/2015 404.54 406.5 397.6 402.4 803,390
02/12/2015 401 405.1999 396.6201 401.74 661,395
02/11/2015 399.5 406.9 398.81 398.99 690,341
02/10/2015 402.65 407.76 394.01 400.71 1,580,469
02/09/2015 407.55 409.1497 397.7 399.72 1,022,849
02/06/2015 413.47 414.47 405.26 406.86 624,975
02/05/2015 403.55 415.47 403.169 413.87 760,966
02/04/2015 400.47 407.888 393 401.36 1,195,091
02/03/2015 416.52 416.52 398.71 409.2 933,019
02/02/2015 419.79 420.99 407.64 413.09 637,727
01/30/2015 410.88 424.7399 410.6 416.66 1,059,959
01/29/2015 408.68 415.5 401.17 414.64 582,998
01/28/2015 417.64 420.6 407.5 408 641,133
01/27/2015 417.23 422.07 413.65 415.74 704,767
01/26/2015 419.91 427.45 417.01 423.77 453,734
01/23/2015 421.06 422.91 414.59 420.21 388,267
01/22/2015 418.97 421.29 406.5 420.81 590,604
01/21/2015 418.15 423.91 412.01 418.11 687,184
01/20/2015 410.78 422.53 405.145 421.11 802,983
01/16/2015 398.18 409.7 395.66 408.69 1,037,076
01/15/2015 405.48 407.22 395.555 397.12 982,949
01/14/2015 403.12 408.52 401.42 404.31 968,997
01/13/2015 417.73 425.49 402.52 406.49 1,438,714
01/12/2015 414.02 419.44 409.5 413.33 665,544
01/09/2015 409.78 419.19 404.164 411.04 1,207,623
01/08/2015 411.57 412.99 401.1615 403.25 1,187,974
01/07/2015 402.79 408.68 398.5001 407.72 880,392
01/06/2015 414.39 420.75 396.55 396.89 1,262,276
01/05/2015 414.26 419.4057 409.04 412.47 883,074
01/02/2015 413.9 419.15 407.5 410.16 768,800
12/31/2014 410.57 416.9899 408.5701 410.25 759,885
12/30/2014 413.63 416.98 406.51 408.34 464,723
12/29/2014 412.82 414.96 405.36 413.87 652,870
12/26/2014 403.45 414.84 402.12 413.48 722,343
12/24/2014 392.6 404.5 392.14 400.12 641,592
12/23/2014 410.38 410.96 383.87 394.05 2,134,113
12/22/2014 421 422.795 410.1502 412.97 856,605
12/19/2014 423.13 432.46 420.53 427.64 1,370,355
12/18/2014 415.49 424.44 412.3956 423.79 732,998
12/17/2014 398.4 411.57 396.13 410.99 674,501
12/16/2014 394.74 411.16 388.16 396.13 927,885
12/15/2014 419.95 421.89 397.815 401.01 1,026,367
12/12/2014 420.18 427.1 416 416.44 576,584
12/11/2014 425.69 432.22 423.52 424.35 500,957
12/10/2014 433.15 435.7799 421.26 422.93 569,868
12/09/2014 428.27 436.08 425.42 432.67 870,432
12/08/2014 423.4 437.6384 421.8303 434.95 580,009
12/05/2014 424.77 424.99 420.86 423.23 453,254
12/04/2014 423.43 427.78 420.74 423.21 657,312
12/03/2014 422.22 425.28 415.52 424.41 488,728
12/02/2014 411 422.82 409.9 421.24 686,974
12/01/2014 413.98 414.8 407.99 408.72 638,758
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?