Biomarin Pharmaceuticals (NQ: BMRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.84	26.17	25.40	26.04	1,028,649	+0.41(+1.60%)
May 23, 2011	25.81	25.90	25.42	25.63	625,436	-0.54(-2.06%)
May 20, 2011	25.95	26.23	25.95	26.17	572,387	+0.06(+0.23%)
May 19, 2011	26.25	26.37	25.77	26.11	850,819	+0.00(+0.00%)
May 18, 2011	26.08	26.23	25.88	26.11	995,564	+0.12(+0.46%)
May 17, 2011	26.10	26.15	25.83	25.99	900,661	-0.27(-1.03%)
May 16, 2011	26.50	26.66	26.14	26.26	469,481	-0.38(-1.43%)
May 13, 2011	26.50	26.89	26.46	26.64	807,390	+0.15(+0.57%)
May 12, 2011	26.10	26.54	26.01	26.49	607,069	+0.29(+1.11%)
May 11, 2011	25.99	26.35	25.87	26.20	717,542	+0.29(+1.12%)
May 10, 2011	25.61	26.02	25.61	25.91	670,430	+0.28(+1.09%)
May 09, 2011	25.42	25.71	25.24	25.63	654,640	+0.18(+0.71%)
May 06, 2011	25.54	25.65	25.21	25.45	577,753	+0.21(+0.83%)
May 05, 2011	25.66	26.04	25.21	25.24	579,205	-0.57(-2.21%)
May 04, 2011	26.35	26.68	25.76	25.81	651,435	-0.63(-2.38%)
May 03, 2011	27.11	27.44	26.19	26.44	521,845	-0.86(-3.15%)
May 02, 2011	27.25	27.42	26.73	27.30	786,838	+0.41(+1.52%)
Apr 29, 2011	26.64	26.98	26.41	26.89	688,965	+0.43(+1.63%)
Apr 28, 2011	26.54	26.79	26.26	26.46	418,379	-0.35(-1.31%)
Apr 27, 2011	26.23	26.83	26.12	26.81	801,967	+0.70(+2.68%)
Apr 26, 2011	26.19	26.45	26.04	26.11	944,405	-0.07(-0.27%)
Apr 25, 2011	26.64	26.72	26.12	26.18	485,635	-0.54(-2.02%)
Apr 21, 2011	26.92	26.99	26.53	26.72	469,199	-0.20(-0.74%)
Apr 20, 2011	26.77	27.01	26.48	26.92	743,302	+0.47(+1.78%)
Apr 19, 2011	26.88	26.99	26.31	26.45	417,558	-0.53(-1.96%)
Apr 18, 2011	26.49	26.99	26.23	26.98	884,753	+0.22(+0.82%)
Apr 15, 2011	26.45	26.90	26.22	26.76	708,628	+0.39(+1.48%)
Apr 14, 2011	26.42	26.79	26.23	26.37	1,102,853	-0.10(-0.38%)
Apr 13, 2011	25.15	26.83	25.01	26.47	1,751,527	+1.46(+5.84%)
Apr 12, 2011	24.97	25.10	24.85	25.01	731,880	-0.17(-0.68%)
Apr 11, 2011	24.93	25.33	24.93	25.18	1,063,658	+0.25(+1.00%)
Apr 08, 2011	25.42	25.52	24.76	24.93	740,271	-0.45(-1.77%)
Apr 07, 2011	25.36	25.76	25.22	25.38	629,446	+0.02(+0.08%)
Apr 06, 2011	25.40	25.55	25.12	25.36	319,579	+0.08(+0.32%)
Apr 05, 2011	25.47	25.76	25.19	25.28	726,384	-0.29(-1.13%)
Apr 04, 2011	25.42	25.79	25.21	25.57	530,789	+0.12(+0.47%)
Apr 01, 2011	25.23	25.64	25.14	25.45	625,114	+0.32(+1.27%)
Mar 31, 2011	24.91	25.34	24.87	25.13	572,275	+0.13(+0.52%)
Mar 30, 2011	25.00	25.05	24.24	25.00	1,322,864	+0.53(+2.17%)
Mar 29, 2011	23.93	24.47	23.93	24.47	786,912	+0.44(+1.83%)
Mar 28, 2011	24.02	24.13	23.65	24.03	451,038	-0.01(-0.04%)
Mar 25, 2011	23.77	24.12	23.52	24.04	824,285	+0.29(+1.22%)
Mar 24, 2011	23.64	23.90	23.49	23.75	313,588	+0.18(+0.76%)
Mar 23, 2011	23.34	23.66	23.11	23.57	385,054	+0.11(+0.47%)
Mar 22, 2011	23.65	23.72	23.09	23.46	704,081	-0.29(-1.22%)
Mar 21, 2011	23.84	24.23	23.20	23.75	804,261	-0.15(-0.63%)
Mar 18, 2011	24.07	24.33	23.74	23.90	670,436	+0.06(+0.25%)
Mar 17, 2011	24.03	24.13	23.74	23.84	371,231	+0.09(+0.38%)
Mar 16, 2011	23.89	24.17	23.74	23.75	508,007	-0.21(-0.88%)
Mar 15, 2011	23.63	24.23	23.46	23.96	436,747	-0.29(-1.20%)
Mar 14, 2011	24.39	24.53	24.13	24.25	366,562	-0.40(-1.62%)
Mar 11, 2011	24.56	25.00	24.44	24.65	775,981	+0.09(+0.37%)
Mar 10, 2011	24.40	24.66	23.85	24.56	1,050,387	-0.01(-0.04%)
Mar 09, 2011	24.54	24.68	24.39	24.57	717,686	+0.08(+0.33%)
Mar 08, 2011	23.95	24.56	23.84	24.49	614,037	+0.54(+2.25%)
Mar 07, 2011	24.44	24.44	23.66	23.95	748,553	-0.34(-1.40%)
Mar 04, 2011	24.35	24.49	23.99	24.29	854,178	-0.08(-0.33%)
Mar 03, 2011	24.21	24.62	24.17	24.37	692,858	+0.26(+1.08%)
Mar 02, 2011	24.30	24.41	23.75	24.11	1,682,578	-0.23(-0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.