The closing price for Regeneron Pharmaceuticals (REGN) in November 2011 was $58.93, on November 30, 2011. It was up 9.5% for the month. The latest price is $607.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2011 | $56.20 | $59.22 | $56.20 | $58.93 | 981,500 |
November 29 2011 | $56.85 | $58.05 | $55.12 | $55.33 | 963,100 |
November 28 2011 | $54.55 | $57.08 | $53.99 | $56.89 | 968,500 |
November 25 2011 | $54.55 | $55.69 | $53.06 | $53.34 | 331,100 |
November 23 2011 | $55.68 | $56.18 | $54.42 | $54.64 | 859,800 |
November 22 2011 | $54.55 | $56.39 | $54.22 | $56.27 | 1,287,600 |
November 21 2011 | $52.19 | $56.53 | $50.67 | $54.55 | 4,301,200 |
November 18 2011 | $51.08 | $51.81 | $49.17 | $49.40 | 1,603,300 |
November 17 2011 | $50.04 | $51.83 | $50.04 | $50.71 | 815,600 |
November 16 2011 | $52.39 | $52.42 | $50.12 | $50.32 | 945,500 |
November 15 2011 | $53.58 | $53.76 | $51.91 | $52.51 | 573,800 |
November 14 2011 | $52.79 | $54.61 | $52.74 | $53.55 | 588,700 |
November 11 2011 | $53.94 | $54.05 | $52.42 | $52.50 | 705,700 |
November 10 2011 | $54.00 | $54.23 | $52.24 | $53.02 | 1,203,700 |
November 09 2011 | $53.59 | $55.33 | $53.37 | $53.62 | 432,100 |
November 08 2011 | $54.41 | $54.71 | $53.31 | $54.38 | 425,200 |
November 07 2011 | $55.75 | $56.04 | $53.26 | $54.14 | 442,800 |
November 04 2011 | $54.16 | $57.17 | $53.89 | $55.96 | 1,062,800 |
November 03 2011 | $55.27 | $55.64 | $53.26 | $54.43 | 473,200 |
November 02 2011 | $55.49 | $55.90 | $52.82 | $55.25 | 838,200 |
November 01 2011 | $53.84 | $55.52 | $52.46 | $54.51 | 921,300 |
Daily pricing data for Regeneron Pharmaceuticals dates back to 4/2/1991, and may be incomplete.