The closing price for Regeneron Pharmaceuticals (REGN) in November 2011 was $58.86, on November 30, 2011. It was up 9.5% for the month. The latest price is $797.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2011 | $56.13 | $59.15 | $56.13 | $58.86 | 981,500 |
November 29 2011 | $56.78 | $57.98 | $55.06 | $55.27 | 963,100 |
November 28 2011 | $54.49 | $57.01 | $53.93 | $56.82 | 968,500 |
November 25 2011 | $54.49 | $55.63 | $53.00 | $53.28 | 331,100 |
November 23 2011 | $55.62 | $56.11 | $54.36 | $54.58 | 859,800 |
November 22 2011 | $54.49 | $56.33 | $54.16 | $56.20 | 1,287,600 |
November 21 2011 | $52.13 | $56.47 | $50.61 | $54.49 | 4,301,200 |
November 18 2011 | $51.02 | $51.75 | $49.12 | $49.34 | 1,603,300 |
November 17 2011 | $49.98 | $51.77 | $49.98 | $50.65 | 815,600 |
November 16 2011 | $52.33 | $52.36 | $50.06 | $50.27 | 945,500 |
November 15 2011 | $53.52 | $53.69 | $51.85 | $52.45 | 573,800 |
November 14 2011 | $52.73 | $54.55 | $52.68 | $53.49 | 588,700 |
November 11 2011 | $53.88 | $53.99 | $52.36 | $52.44 | 705,700 |
November 10 2011 | $53.94 | $54.17 | $52.18 | $52.96 | 1,203,700 |
November 09 2011 | $53.52 | $55.27 | $53.31 | $53.55 | 432,100 |
November 08 2011 | $54.35 | $54.64 | $53.25 | $54.32 | 425,200 |
November 07 2011 | $55.68 | $55.97 | $53.20 | $54.08 | 442,800 |
November 04 2011 | $54.10 | $57.10 | $53.83 | $55.89 | 1,062,800 |
November 03 2011 | $55.21 | $55.58 | $53.20 | $54.37 | 473,200 |
November 02 2011 | $55.43 | $55.83 | $52.76 | $55.19 | 838,200 |
November 01 2011 | $53.77 | $55.46 | $52.40 | $54.45 | 921,300 |
Daily pricing data for Regeneron Pharmaceuticals dates back to 4/2/1991, and may be incomplete.