Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

337.13 -3.11 (-0.91%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 78.59 79.29 78.59 79.16 1,558,270 +0.72(+0.92%)
Apr 27, 2017 78.52 78.99 77.91 78.44 1,660,841 -0.09(-0.12%)
Apr 26, 2017 79.82 79.98 77.96 78.53 2,802,538 -1.01(-1.26%)
Apr 25, 2017 79.33 79.93 79.17 79.54 1,544,005 +0.33(+0.42%)
Apr 24, 2017 79.52 80.06 79.18 79.21 2,242,546 +0.67(+0.85%)
Apr 21, 2017 79.02 79.17 78.31 78.54 1,877,016 -0.54(-0.68%)
Apr 20, 2017 79.21 79.73 77.76 79.07 4,573,278 -0.46(-0.58%)
Apr 19, 2017 80.18 80.65 79.36 79.54 2,398,904 -0.56(-0.70%)
Apr 18, 2017 80.46 80.70 79.72 80.10 2,441,893 -0.41(-0.51%)
Apr 17, 2017 79.90 80.75 79.10 80.51 4,622,540 -1.95(-2.36%)
Apr 13, 2017 83.24 83.24 82.30 82.46 1,112,238 -0.45(-0.54%)
Apr 12, 2017 82.27 82.99 81.80 82.91 1,568,722 +0.19(+0.23%)
Apr 11, 2017 82.77 82.83 82.15 82.72 1,172,793 -0.23(-0.28%)
Apr 10, 2017 82.65 83.21 82.33 82.96 1,463,193 +0.33(+0.40%)
Apr 07, 2017 83.31 83.31 82.33 82.63 1,262,068 -0.77(-0.92%)
Apr 06, 2017 83.16 83.41 82.48 83.40 2,907,194 +0.23(+0.28%)
Apr 05, 2017 82.93 84.41 82.72 83.16 2,228,412 +0.75(+0.91%)
Apr 04, 2017 83.59 83.61 81.10 82.41 3,538,900 -1.56(-1.86%)
Apr 03, 2017 83.63 84.05 83.23 83.97 1,955,404 +0.32(+0.38%)
Mar 31, 2017 83.75 83.93 83.23 83.65 1,818,615 -0.24(-0.29%)
Mar 30, 2017 83.61 84.10 83.40 83.90 2,046,292 +0.06(+0.07%)
Mar 29, 2017 84.02 85.00 83.34 83.84 3,780,746 -0.41(-0.49%)
Mar 28, 2017 84.59 84.76 82.76 84.25 5,248,002 -0.81(-0.95%)
Mar 27, 2017 82.69 85.57 82.50 85.06 9,132,148 +4.18(+5.17%)
Mar 24, 2017 78.62 81.29 78.41 80.88 6,228,823 +2.70(+3.45%)
Mar 23, 2017 77.57 79.16 77.45 78.18 3,361,660 +0.59(+0.76%)
Mar 22, 2017 77.55 77.77 76.48 77.59 2,692,615 -0.08(-0.10%)
Mar 21, 2017 78.90 79.42 76.62 77.66 2,829,289 -1.22(-1.55%)
Mar 20, 2017 79.49 79.69 78.53 78.89 1,994,692 -0.63(-0.79%)
Mar 17, 2017 79.38 79.65 78.81 79.52 2,690,267 +0.32(+0.40%)
Mar 16, 2017 80.31 80.59 78.87 79.20 4,270,348 -1.22(-1.52%)
Mar 15, 2017 78.96 80.64 78.77 80.42 2,548,404 +1.76(+2.23%)
Mar 14, 2017 79.22 79.34 78.07 78.66 2,833,804 -1.23(-1.54%)
Mar 13, 2017 80.82 80.82 79.11 79.89 2,665,782 -0.71(-0.89%)
Mar 10, 2017 82.12 82.20 80.42 80.61 2,787,489 -1.07(-1.31%)
Mar 09, 2017 81.35 82.37 81.08 81.68 2,029,299 +0.39(+0.47%)
Mar 08, 2017 81.31 82.58 81.08 81.29 2,941,178 -0.14(-0.17%)
Mar 07, 2017 82.16 82.41 81.25 81.43 2,117,748 -1.08(-1.31%)
Mar 06, 2017 82.99 83.11 82.42 82.52 1,437,082 -0.70(-0.85%)
Mar 03, 2017 82.13 83.30 82.00 83.22 1,425,939 +1.12(+1.36%)
Mar 02, 2017 82.46 82.87 82.05 82.10 1,373,074 -0.66(-0.80%)
Mar 01, 2017 82.67 83.18 82.19 82.76 1,751,503 +0.75(+0.92%)
Feb 28, 2017 81.67 82.36 81.58 82.01 2,309,923 -0.51(-0.62%)
Feb 27, 2017 81.73 82.69 81.73 82.52 2,772,264 +0.67(+0.82%)
Feb 24, 2017 80.82 82.20 80.54 81.85 1,975,463 +0.58(+0.72%)
Feb 23, 2017 80.84 81.42 80.24 81.26 2,348,655 +0.51(+0.63%)
Feb 22, 2017 80.23 80.95 79.79 80.76 1,810,260 +0.16(+0.20%)
Feb 21, 2017 79.86 81.21 79.65 80.60 2,309,064 +1.04(+1.31%)
Feb 17, 2017 79.55 79.55 79.55 0 +0.46(+0.58%)
Feb 16, 2017 79.36 79.79 78.67 79.09 1,616,422 -0.14(-0.18%)
Feb 15, 2017 78.73 79.54 78.37 79.23 3,050,693 +0.55(+0.69%)
Feb 14, 2017 78.58 79.25 78.49 78.69 2,057,851 -0.04(-0.05%)
Feb 13, 2017 78.66 79.17 78.57 78.73 1,407,757 +0.11(+0.14%)
Feb 10, 2017 78.63 79.04 78.12 78.61 1,432,977 -0.01(-0.01%)
Feb 09, 2017 77.68 78.93 77.68 78.62 1,368,925 +0.60(+0.77%)
Feb 08, 2017 77.37 78.38 77.13 78.02 2,040,777 +0.39(+0.50%)
Feb 07, 2017 77.79 78.24 77.28 77.64 1,548,270 -0.08(-0.10%)
Feb 06, 2017 78.78 79.21 77.64 77.71 2,999,660 -1.06(-1.35%)
Feb 03, 2017 77.83 79.07 77.62 78.77 3,028,955 +1.42(+1.84%)
Feb 02, 2017 76.82 77.89 76.55 77.35 2,463,939 +0.31(+0.40%)
Feb 01, 2017 75.99 77.66 75.89 77.04 3,288,470 +1.58(+2.09%)
Jan 31, 2017 74.92 75.66 73.79 75.46 3,273,676 +0.93(+1.25%)
Jan 30, 2017 74.72 74.72 73.70 74.53 2,033,877 -0.22(-0.29%)
Jan 27, 2017 75.75 75.77 74.61 74.75 1,576,444 -0.71(-0.95%)
Jan 26, 2017 75.68 76.46 75.33 75.46 1,973,357 -0.27(-0.36%)
Jan 25, 2017 75.60 76.27 75.30 75.74 3,185,335 +0.23(+0.30%)
Jan 24, 2017 74.83 75.53 74.28 75.51 2,138,932 +0.46(+0.61%)
Jan 23, 2017 74.32 75.51 73.39 75.05 4,357,001 +0.12(+0.16%)
Jan 20, 2017 73.84 75.06 73.82 74.93 2,002,665 +1.02(+1.39%)
Jan 19, 2017 74.69 75.02 73.85 73.90 2,723,557 -1.04(-1.39%)
Jan 18, 2017 76.38 76.45 74.86 74.95 3,026,896 -1.13(-1.48%)
Jan 17, 2017 76.12 77.27 74.08 76.08 3,877,584 +1.44(+1.93%)
Jan 13, 2017 74.64 74.64 74.64 0 +0.26(+0.35%)
Jan 12, 2017 74.39 74.64 73.83 74.37 1,577,709 -0.18(-0.24%)
Jan 11, 2017 73.92 74.85 73.57 74.55 1,954,784 +0.98(+1.33%)
Jan 10, 2017 74.11 74.48 73.14 73.58 2,467,621 -0.61(-0.82%)
Jan 09, 2017 71.48 76.20 71.48 74.19 4,910,969 +2.16(+3.00%)
Jan 06, 2017 72.06 72.67 71.98 72.02 1,991,757 -0.18(-0.25%)
Jan 05, 2017 72.12 72.79 72.06 72.20 2,988,019 -0.30(-0.41%)
Jan 04, 2017 70.62 72.68 70.10 72.50 3,438,487 +2.51(+3.59%)
Jan 03, 2017 69.90 70.31 69.11 69.99 2,197,592 +0.41(+0.59%)
Dec 30, 2016 69.58 69.58 69.58 0 +0.12(+0.18%)
Dec 29, 2016 68.86 69.76 68.86 69.46 1,102,504 +0.31(+0.45%)
Dec 28, 2016 69.95 70.14 68.82 69.15 1,375,400 -0.76(-1.09%)
Dec 27, 2016 70.03 70.63 69.68 69.91 1,126,474 -0.08(-0.12%)
Dec 23, 2016 69.99 69.99 69.99 0 +0.47(+0.68%)
Dec 22, 2016 69.19 70.06 69.09 69.52 1,656,323 +0.41(+0.60%)
Dec 21, 2016 68.95 69.50 68.77 69.11 1,146,779 +0.16(+0.23%)
Dec 20, 2016 69.28 69.36 68.88 68.95 1,908,014 -0.14(-0.20%)
Dec 19, 2016 69.34 69.72 68.76 69.09 2,080,287 -0.62(-0.89%)
Dec 16, 2016 70.41 70.45 69.04 69.71 6,641,655 -0.28(-0.40%)
Dec 15, 2016 68.60 70.46 68.53 69.99 2,665,390 +1.31(+1.90%)
Dec 14, 2016 69.38 69.47 68.26 68.69 2,726,916 -0.83(-1.19%)
Dec 13, 2016 69.48 70.22 69.17 69.51 2,253,965 -0.02(-0.03%)
Dec 12, 2016 69.17 71.05 68.76 69.53 3,803,325 +0.68(+0.98%)
Dec 09, 2016 68.29 69.59 68.06 68.86 2,557,278 +0.67(+0.98%)
Dec 08, 2016 67.78 68.52 66.41 68.19 3,291,037 +0.55(+0.81%)
Dec 07, 2016 66.79 68.62 66.48 67.64 3,314,569 +0.71(+1.07%)
Dec 06, 2016 66.34 67.13 66.17 66.93 3,035,294 +0.58(+0.88%)
Dec 05, 2016 66.35 66.66 65.80 66.35 2,672,167 +0.25(+0.38%)
Dec 02, 2016 67.16 67.85 66.05 66.09 1,921,499 -0.84(-1.25%)
Dec 01, 2016 66.68 68.10 66.51 66.93 2,195,109 +0.29(+0.44%)
Nov 30, 2016 67.42 67.49 66.11 66.64 2,518,490 -0.59(-0.88%)
Nov 29, 2016 65.71 67.32 65.42 67.23 2,233,425 +1.02(+1.53%)
Nov 28, 2016 66.96 67.09 66.04 66.22 2,271,914 -0.89(-1.33%)
Nov 25, 2016 66.97 67.13 66.36 67.11 837,874 +0.37(+0.55%)
Nov 23, 2016 66.74 66.74 66.74 0 +0.86(+1.30%)
Nov 22, 2016 68.62 68.95 65.74 65.89 5,249,590 -2.68(-3.91%)
Nov 21, 2016 68.21 69.19 67.81 68.57 3,375,753 +0.52(+0.76%)
Nov 18, 2016 70.20 70.47 67.98 68.05 4,589,567 -2.13(-3.04%)
Nov 17, 2016 69.04 70.48 68.91 70.18 3,705,706 +1.05(+1.52%)
Nov 16, 2016 69.67 69.80 68.57 69.13 2,896,971 -0.43(-0.62%)
Nov 15, 2016 68.72 69.56 67.70 69.56 4,673,534 +1.94(+2.86%)
Nov 14, 2016 65.41 68.33 65.41 67.63 6,363,370 +2.22(+3.39%)
Nov 11, 2016 67.00 67.24 63.94 65.41 9,458,942 -2.33(-3.44%)
Nov 10, 2016 68.15 69.51 66.17 67.74 9,907,301 -0.09(-0.14%)
Nov 09, 2016 64.57 68.00 62.98 67.83 24,492,736 -8.20(-10.78%)
Nov 08, 2016 74.35 76.40 73.85 76.03 3,768,779 +1.18(+1.58%)
Nov 07, 2016 72.96 75.02 72.58 74.84 5,357,304 +4.03(+5.69%)
Nov 04, 2016 69.51 71.04 69.17 70.81 4,043,713 +1.80(+2.62%)
Nov 03, 2016 70.93 71.71 68.91 69.01 3,401,963 -1.59(-2.25%)
Nov 02, 2016 70.92 71.31 70.48 70.60 3,345,654 -0.28(-0.40%)
Nov 01, 2016 72.19 72.40 70.47 70.88 3,280,088 -1.06(-1.48%)
Oct 31, 2016 72.78 72.83 71.68 71.94 3,521,389 -0.73(-1.01%)
Oct 28, 2016 74.57 74.65 71.69 72.67 5,121,290 -1.88(-2.52%)
Oct 27, 2016 74.34 76.20 74.21 74.55 4,916,601 +0.36(+0.48%)
Oct 26, 2016 75.56 75.56 73.97 74.20 3,926,074 -1.91(-2.51%)
Oct 25, 2016 76.79 77.23 75.78 76.10 2,240,728 -0.71(-0.93%)
Oct 24, 2016 77.08 77.37 76.78 76.82 1,910,882 -0.02(-0.02%)
Oct 21, 2016 76.78 77.08 76.26 76.84 1,409,551 -0.25(-0.33%)
Oct 20, 2016 77.00 77.36 76.45 77.09 2,497,058 +0.17(+0.22%)
Oct 19, 2016 76.88 77.28 76.09 76.92 3,347,789 -0.18(-0.23%)
Oct 18, 2016 76.25 77.43 75.92 77.10 2,829,825 +1.53(+2.03%)
Oct 17, 2016 75.46 75.90 75.15 75.57 2,323,169 +0.07(+0.09%)
Oct 14, 2016 75.66 76.40 75.15 75.50 3,051,619 +0.03(+0.04%)
Oct 13, 2016 72.34 75.59 72.27 75.47 7,197,297 +3.20(+4.42%)
Oct 12, 2016 71.32 72.32 70.90 72.28 3,878,605 +1.06(+1.49%)
Oct 11, 2016 71.68 71.68 70.56 71.22 2,944,551 -0.18(-0.25%)
Oct 10, 2016 70.08 71.68 70.08 71.39 4,054,871 +1.62(+2.32%)
Oct 07, 2016 70.20 70.86 69.43 69.78 2,329,153 -0.35(-0.50%)
Oct 06, 2016 70.18 70.38 69.67 70.13 1,905,026 -0.13(-0.19%)
Oct 05, 2016 70.19 70.61 70.08 70.26 1,389,847 +0.23(+0.32%)
Oct 04, 2016 70.15 70.65 69.62 70.03 2,026,709 -0.05(-0.07%)
Oct 03, 2016 70.66 70.69 69.60 70.08 2,086,142 -1.02(-1.43%)
Sep 30, 2016 70.99 71.34 70.26 71.09 2,733,641 +0.35(+0.49%)
Sep 29, 2016 70.87 71.48 70.19 70.75 2,608,328 -0.16(-0.23%)
Sep 28, 2016 70.78 71.09 69.92 70.91 2,309,812 +0.28(+0.40%)
Sep 27, 2016 70.39 70.85 70.16 70.62 1,938,429 +0.21(+0.29%)
Sep 26, 2016 71.23 71.42 70.01 70.42 3,182,571 -1.14(-1.59%)
Sep 23, 2016 72.35 72.71 71.47 71.55 2,084,173 -0.24(-0.34%)
Sep 22, 2016 71.48 72.11 71.29 71.80 2,518,469 +0.88(+1.25%)
Sep 21, 2016 70.45 71.35 70.25 70.92 2,987,822 +0.46(+0.65%)
Sep 20, 2016 71.44 71.56 70.20 70.45 2,513,428 -0.85(-1.19%)
Sep 19, 2016 70.90 72.10 70.89 71.30 1,533,664 +0.53(+0.74%)
Sep 16, 2016 70.74 71.44 70.38 70.77 4,207,374 -0.09(-0.13%)
Sep 15, 2016 70.48 71.33 70.22 70.87 2,225,111 +0.24(+0.35%)
Sep 14, 2016 71.46 71.46 69.61 70.62 4,279,181 -0.97(-1.35%)
Sep 13, 2016 71.57 72.00 70.99 71.59 1,851,792 -0.84(-1.16%)
Sep 12, 2016 70.84 72.85 70.45 72.43 2,957,059 +1.04(+1.46%)
Sep 09, 2016 72.81 73.12 71.39 71.39 1,951,866 -1.92(-2.62%)
Sep 08, 2016 73.32 73.43 72.75 73.30 1,512,868 -0.14(-0.19%)
Sep 07, 2016 71.85 74.52 71.25 73.44 3,762,366 +1.86(+2.60%)
Sep 06, 2016 71.68 71.70 70.45 71.58 4,823,155 -0.34(-0.47%)
Sep 02, 2016 71.03 71.92 71.92 71.92 2,235,481 +1.27(+1.80%)
Sep 01, 2016 71.06 71.35 70.27 70.65 2,077,586 -0.37(-0.52%)
Aug 31, 2016 71.30 71.58 70.50 71.02 2,055,949 -0.54(-0.75%)
Aug 30, 2016 70.46 71.60 70.46 71.55 1,963,902 +1.09(+1.55%)
Aug 29, 2016 69.75 70.64 69.70 70.46 1,581,759 +0.66(+0.94%)
Aug 26, 2016 70.46 70.92 69.27 69.81 2,972,716 -0.71(-1.01%)
Aug 25, 2016 69.71 70.93 69.42 70.52 2,823,006 +0.94(+1.35%)
Aug 24, 2016 70.41 70.49 69.47 69.58 2,995,274 -0.89(-1.27%)
Aug 23, 2016 70.52 71.03 70.23 70.47 1,245,739 +0.17(+0.24%)
Aug 22, 2016 70.04 70.50 69.87 70.30 1,398,537 +0.26(+0.38%)
Aug 19, 2016 69.73 70.24 69.48 70.04 2,012,001 -0.14(-0.20%)
Aug 18, 2016 69.33 70.58 68.85 70.18 2,427,931 +0.60(+0.86%)
Aug 17, 2016 71.39 71.39 68.89 69.58 5,609,062 -1.96(-2.75%)
Aug 16, 2016 72.38 72.38 71.55 71.55 2,817,310 -1.23(-1.69%)
Aug 15, 2016 72.12 73.13 71.93 72.78 2,202,968 +0.73(+1.02%)
Aug 12, 2016 72.40 72.55 71.87 72.04 1,563,138 -0.45(-0.62%)
Aug 11, 2016 71.95 72.84 71.85 72.49 2,768,870 +0.60(+0.84%)
Aug 10, 2016 71.43 72.44 71.33 71.89 1,698,065 +0.32(+0.45%)
Aug 09, 2016 71.64 72.48 71.34 71.57 2,630,313 -0.10(-0.14%)
Aug 08, 2016 71.46 72.45 71.11 71.68 3,934,218 +0.39(+0.54%)
Aug 05, 2016 71.07 71.38 70.75 71.29 3,143,817 +0.55(+0.78%)
Aug 04, 2016 71.10 71.16 70.50 70.74 1,803,518 -0.43(-0.61%)
Aug 03, 2016 69.80 71.39 69.67 71.17 3,131,209 +0.63(+0.89%)
Aug 02, 2016 70.92 71.52 70.17 70.54 3,821,034 -0.45(-0.64%)
Aug 01, 2016 72.38 73.09 70.58 70.99 4,016,564 -1.51(-2.09%)
Jul 29, 2016 72.13 73.19 71.39 72.50 3,963,577 -0.70(-0.96%)
Jul 28, 2016 70.39 74.14 69.66 73.21 5,035,937 -0.09(-0.13%)
Jul 27, 2016 72.89 74.19 71.82 73.30 4,140,229 -1.58(-2.11%)
Jul 26, 2016 74.71 75.34 74.34 74.88 2,781,402 -0.04(-0.05%)
Jul 25, 2016 75.42 75.66 74.36 74.92 1,892,105 -0.61(-0.81%)
Jul 22, 2016 76.16 76.33 74.54 75.53 1,543,703 -0.26(-0.35%)
Jul 21, 2016 75.55 76.88 75.36 75.79 2,937,439 +0.09(+0.12%)
Jul 20, 2016 74.85 75.76 74.85 75.70 1,807,612 +1.10(+1.47%)
Jul 19, 2016 74.68 75.28 73.89 74.60 1,710,289 -0.18(-0.24%)
Jul 18, 2016 73.90 74.83 73.90 74.78 1,398,769 +0.79(+1.07%)
Jul 15, 2016 73.87 74.56 73.85 73.99 1,722,232 +0.38(+0.51%)
Jul 14, 2016 75.18 75.32 73.36 73.61 2,232,035 -1.17(-1.56%)
Jul 13, 2016 74.26 75.15 74.11 74.78 2,925,182 +1.08(+1.47%)
Jul 12, 2016 73.58 74.01 73.24 73.70 2,873,287 +0.23(+0.31%)
Jul 11, 2016 73.85 73.96 73.42 73.47 1,703,325 -0.05(-0.06%)
Jul 08, 2016 72.92 73.88 72.73 73.52 4,277,748 +1.15(+1.58%)
Jul 07, 2016 71.84 73.27 71.55 72.37 2,356,461 +0.77(+1.08%)
Jul 06, 2016 71.36 72.08 70.62 71.60 2,414,432 +0.06(+0.08%)
Jul 05, 2016 71.91 71.91 70.81 71.55 3,654,618 -0.52(-0.72%)
Jul 01, 2016 72.31 72.06 72.06 72.06 2,344,947 -0.33(-0.45%)
Jun 30, 2016 72.54 72.85 71.64 72.39 2,631,669 -0.04(-0.05%)
Jun 29, 2016 71.81 72.67 71.72 72.43 1,744,720 +1.05(+1.48%)
Jun 28, 2016 70.52 71.51 70.45 71.38 2,014,758 +1.41(+2.02%)
Jun 27, 2016 71.58 71.63 69.39 69.97 3,055,091 -2.15(-2.98%)
Jun 24, 2016 72.66 73.53 71.98 72.12 6,132,689 -2.85(-3.80%)
Jun 23, 2016 75.06 75.78 74.68 74.97 1,553,802 +0.42(+0.57%)
Jun 22, 2016 73.94 74.98 73.65 74.54 1,983,408 +0.52(+0.70%)
Jun 21, 2016 74.15 74.43 73.36 74.03 2,137,871 +0.17(+0.23%)
Jun 20, 2016 73.44 74.23 73.44 73.86 3,516,535 +1.07(+1.47%)
Jun 17, 2016 73.06 73.75 72.21 72.79 3,416,088 -0.22(-0.30%)
Jun 16, 2016 72.39 73.09 71.92 73.00 1,433,365 -0.14(-0.19%)
Jun 15, 2016 73.58 73.83 72.97 73.14 1,571,643 -0.19(-0.26%)
Jun 14, 2016 72.95 73.71 72.63 73.33 1,550,051 +0.06(+0.08%)
Jun 13, 2016 74.45 74.68 73.27 73.27 2,240,517 -1.50(-2.01%)
Jun 10, 2016 75.44 75.60 74.46 74.78 1,643,091 -1.39(-1.83%)
Jun 09, 2016 75.97 76.40 75.79 76.17 1,691,290 +0.05(+0.06%)
Jun 08, 2016 74.52 76.35 74.52 76.12 3,098,285 +1.64(+2.20%)
Jun 07, 2016 73.88 74.88 73.88 74.49 1,700,798 +0.54(+0.72%)
Jun 06, 2016 73.42 74.10 73.24 73.95 1,381,305 +0.50(+0.68%)
Jun 03, 2016 74.26 74.29 73.32 73.45 1,869,757 -0.79(-1.06%)
Jun 02, 2016 73.49 74.25 73.29 74.24 2,144,404 +0.57(+0.78%)
Jun 01, 2016 72.99 74.06 72.99 73.67 2,414,928 +0.33(+0.45%)
May 31, 2016 72.85 73.42 72.63 73.34 2,802,045 +0.62(+0.85%)
May 27, 2016 72.65 72.72 72.72 72.72 1,421,138 +0.15(+0.21%)
May 26, 2016 73.09 73.21 72.28 72.57 1,447,440 -0.50(-0.68%)
May 25, 2016 72.95 73.77 72.95 73.07 2,372,473 +0.16(+0.22%)
May 24, 2016 71.63 73.27 71.47 72.91 2,605,692 +1.26(+1.76%)
May 23, 2016 72.18 72.47 71.40 71.65 2,244,402 -0.85(-1.17%)
May 20, 2016 72.61 73.31 72.18 72.49 2,012,663 +0.38(+0.52%)
May 19, 2016 71.51 72.52 71.15 72.12 2,549,842 +0.13(+0.18%)
May 18, 2016 72.64 72.78 71.71 71.99 2,511,530 -0.65(-0.89%)
May 17, 2016 73.20 73.75 72.17 72.64 3,692,554 -0.51(-0.69%)
May 16, 2016 73.34 73.75 72.54 73.14 2,824,329 -0.10(-0.14%)
May 13, 2016 73.19 73.86 72.80 73.25 2,352,580 +0.22(+0.30%)
May 12, 2016 75.77 76.00 72.78 73.03 4,902,858 -2.41(-3.19%)
May 11, 2016 76.05 76.58 75.43 75.44 1,919,470 -0.64(-0.84%)
May 10, 2016 76.20 76.21 75.32 76.08 2,316,615 -0.05(-0.06%)
May 09, 2016 76.14 76.44 75.76 76.12 2,665,073 +0.08(+0.10%)
May 06, 2016 75.47 77.08 75.31 76.05 5,186,815 +0.27(+0.36%)
May 05, 2016 75.19 76.10 75.11 75.78 2,480,754 +0.76(+1.02%)
May 04, 2016 73.95 75.58 73.85 75.01 5,162,607 +0.70(+0.94%)
May 03, 2016 74.74 74.84 72.22 74.32 6,263,196 -2.02(-2.65%)
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.