The closing price for Regeneron Pharmaceuticals (REGN) in November 2012 was $174.90, on November 30, 2012. It was up 22.2% for the month. The latest price is $807.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $184.26 | $184.41 | $174.90 | $174.90 | 2,335,300 |
November 29 2012 | $174.34 | $187.18 | $173.81 | $185.98 | 1,848,100 |
November 28 2012 | $171.69 | $173.58 | $169.50 | $173.27 | 425,300 |
November 27 2012 | $171.75 | $174.92 | $170.39 | $173.07 | 887,000 |
November 26 2012 | $173.25 | $174.27 | $169.13 | $172.76 | 816,600 |
November 23 2012 | $173.36 | $174.85 | $171.88 | $174.43 | 300,500 |
November 21 2012 | $170.39 | $174.50 | $169.90 | $172.92 | 893,900 |
November 20 2012 | $158.37 | $172.97 | $158.24 | $171.25 | 1,909,100 |
November 19 2012 | $156.21 | $159.74 | $155.22 | $158.94 | 796,100 |
November 16 2012 | $141.67 | $158.50 | $139.69 | $156.22 | 1,654,200 |
November 15 2012 | $145.48 | $146.18 | $139.89 | $141.14 | 939,900 |
November 14 2012 | $148.35 | $148.56 | $144.64 | $146.17 | 696,800 |
November 13 2012 | $143.68 | $147.59 | $142.86 | $146.70 | 544,400 |
November 12 2012 | $141.30 | $144.86 | $140.91 | $143.55 | 508,400 |
November 09 2012 | $135.55 | $141.64 | $134.86 | $139.42 | 493,100 |
November 08 2012 | $136.99 | $140.00 | $136.33 | $136.37 | 637,000 |
November 07 2012 | $141.49 | $142.97 | $135.22 | $136.94 | 1,043,200 |
November 06 2012 | $143.64 | $143.64 | $140.72 | $143.04 | 486,400 |
November 05 2012 | $144.06 | $144.60 | $139.96 | $143.50 | 477,500 |
November 02 2012 | $145.88 | $145.88 | $140.03 | $142.16 | 682,900 |
November 01 2012 | $143.15 | $148.30 | $141.86 | $145.00 | 849,400 |
Daily pricing data for Regeneron Pharmaceuticals dates back to 4/2/1991, and may be incomplete.