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

Univl Health Services (NY: UHS )

187.53 -1.81 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 120.60 122.26 120.09 120.38 1,061,811 -0.59(-0.49%)
Mar 30, 2016 120.23 122.26 119.37 120.97 939,453 +1.37(+1.15%)
Mar 29, 2016 116.93 119.78 115.96 119.60 1,045,047 +4.59(+3.99%)
Mar 28, 2016 114.25 115.86 113.56 115.00 593,104 +1.20(+1.05%)
Mar 24, 2016 113.55 113.81 113.81 113.81 483,323 -0.69(-0.60%)
Mar 23, 2016 114.96 117.41 114.08 114.49 609,448 -0.28(-0.24%)
Mar 22, 2016 111.90 115.90 111.22 114.77 821,535 +2.22(+1.97%)
Mar 21, 2016 113.46 114.19 111.34 112.55 601,117 -0.04(-0.03%)
Mar 18, 2016 110.00 113.03 109.70 112.59 1,035,259 +2.81(+2.56%)
Mar 17, 2016 109.39 110.41 107.76 109.78 670,584 +0.02(+0.02%)
Mar 16, 2016 107.93 110.41 107.71 109.76 496,809 +1.57(+1.45%)
Mar 15, 2016 110.31 110.71 107.80 108.19 493,990 -3.19(-2.86%)
Mar 14, 2016 111.20 112.20 110.63 111.37 450,094 -0.29(-0.26%)
Mar 11, 2016 110.17 111.91 109.39 111.66 790,443 +2.64(+2.43%)
Mar 10, 2016 109.52 111.02 108.10 109.02 721,104 -0.06(-0.05%)
Mar 09, 2016 108.74 109.16 106.88 109.08 559,841 +1.15(+1.06%)
Mar 08, 2016 109.53 110.42 107.50 107.93 954,915 -2.48(-2.25%)
Mar 07, 2016 110.59 111.16 109.67 110.41 858,266 -1.11(-1.00%)
Mar 04, 2016 113.61 113.77 111.41 111.52 982,715 -1.89(-1.67%)
Mar 03, 2016 111.48 115.05 111.11 113.41 832,060 +2.07(+1.86%)
Mar 02, 2016 109.98 111.50 109.26 111.34 879,499 +1.55(+1.41%)
Mar 01, 2016 106.97 110.10 105.48 109.79 1,004,061 +3.26(+3.06%)
Feb 29, 2016 108.95 109.14 106.53 106.53 1,176,758 -2.87(-2.62%)
Feb 26, 2016 104.14 113.41 102.98 109.39 1,477,289 +2.08(+1.94%)
Feb 25, 2016 107.30 108.89 104.94 107.31 897,738 +0.60(+0.56%)
Feb 24, 2016 104.71 106.86 103.87 106.71 555,204 +0.90(+0.85%)
Feb 23, 2016 105.85 106.92 103.72 105.81 622,390 -0.29(-0.27%)
Feb 22, 2016 104.20 106.50 104.20 106.11 768,394 +2.93(+2.84%)
Feb 19, 2016 103.59 103.59 101.28 103.17 1,682,060 -0.32(-0.31%)
Feb 18, 2016 104.27 104.92 103.28 103.49 788,996 -0.41(-0.39%)
Feb 17, 2016 103.35 105.28 102.79 103.90 1,207,117 +1.58(+1.55%)
Feb 16, 2016 97.40 102.46 97.39 102.31 1,164,352 +1.77(+1.77%)
Feb 12, 2016 98.78 100.54 100.54 100.54 775,880 +2.52(+2.57%)
Feb 11, 2016 103.46 104.19 97.94 98.02 1,221,681 -7.08(-6.73%)
Feb 10, 2016 102.64 106.73 102.44 105.10 743,367 +3.35(+3.29%)
Feb 09, 2016 99.61 102.56 99.32 101.75 715,794 +1.01(+1.00%)
Feb 08, 2016 103.22 103.72 99.81 100.74 684,892 -4.41(-4.19%)
Feb 05, 2016 107.25 108.00 104.40 105.15 665,015 -2.71(-2.51%)
Feb 04, 2016 107.24 109.00 105.57 107.86 553,758 +0.26(+0.24%)
Feb 03, 2016 108.88 109.24 105.22 107.60 617,501 -0.50(-0.46%)
Feb 02, 2016 109.45 109.50 107.61 108.10 572,747 -2.86(-2.58%)
Feb 01, 2016 108.27 111.67 107.98 110.97 757,213 +2.34(+2.16%)
Jan 29, 2016 104.42 108.82 104.18 108.62 740,768 +4.45(+4.28%)
Jan 28, 2016 108.77 109.81 103.66 104.17 740,222 -2.95(-2.75%)
Jan 27, 2016 107.77 109.64 106.46 107.12 639,129 -0.79(-0.73%)
Jan 26, 2016 104.90 108.58 104.90 107.91 769,000 +3.32(+3.17%)
Jan 25, 2016 103.42 105.51 103.42 104.59 660,650 +0.91(+0.87%)
Jan 22, 2016 103.76 104.66 102.10 103.68 851,698 +0.55(+0.53%)
Jan 21, 2016 103.92 106.23 102.27 103.13 782,673 -0.42(-0.41%)
Jan 20, 2016 101.99 104.62 99.88 103.56 1,053,620 +0.02(+0.02%)
Jan 19, 2016 106.47 106.56 101.91 103.54 1,151,910 -1.74(-1.65%)
Jan 15, 2016 104.95 105.28 105.28 105.28 1,124,933 -1.94(-1.81%)
Jan 14, 2016 105.41 108.05 105.11 107.21 902,071 +2.01(+1.91%)
Jan 13, 2016 108.39 109.35 104.07 105.21 1,322,948 -3.09(-2.85%)
Jan 12, 2016 111.29 113.31 106.17 108.29 777,829 -2.08(-1.89%)
Jan 11, 2016 110.11 113.63 108.89 110.38 1,106,534 +2.01(+1.85%)
Jan 08, 2016 109.23 111.69 108.05 108.37 778,520 -0.50(-0.46%)
Jan 07, 2016 109.40 111.05 108.29 108.87 786,472 -2.70(-2.42%)
Jan 06, 2016 112.52 113.38 110.05 111.57 1,117,397 -2.63(-2.31%)
Jan 05, 2016 114.33 115.96 113.96 114.20 729,406 +0.49(+0.43%)
Jan 04, 2016 113.27 114.94 112.34 113.71 707,812 -1.51(-1.31%)
Dec 31, 2015 114.85 115.23 115.23 115.23 359,319 -0.51(-0.44%)
Dec 30, 2015 116.96 117.59 115.57 115.74 266,862 -1.33(-1.14%)
Dec 29, 2015 115.72 117.46 115.18 117.07 806,946 +1.98(+1.72%)
Dec 28, 2015 115.68 116.25 113.99 115.09 424,572 -1.24(-1.07%)
Dec 24, 2015 116.36 116.34 116.34 116.34 204,184 -0.44(-0.38%)
Dec 23, 2015 114.42 117.72 113.94 116.78 663,326 +3.21(+2.83%)
Dec 22, 2015 115.11 115.11 112.22 113.57 809,720 -1.32(-1.15%)
Dec 21, 2015 111.13 115.46 111.10 114.89 684,951 +4.03(+3.64%)
Dec 18, 2015 112.16 113.09 110.70 110.86 738,590 -1.12(-1.00%)
Dec 17, 2015 112.42 114.22 111.53 111.98 621,527 -0.61(-0.54%)
Dec 16, 2015 115.28 116.34 110.86 112.58 906,651 -1.50(-1.32%)
Dec 15, 2015 113.27 114.38 112.65 114.09 447,289 +2.07(+1.85%)
Dec 14, 2015 115.45 116.39 109.77 112.02 972,189 -3.21(-2.79%)
Dec 11, 2015 115.66 116.94 115.04 115.23 560,208 -1.56(-1.34%)
Dec 10, 2015 114.59 117.61 114.59 116.79 453,152 +2.28(+1.99%)
Dec 09, 2015 115.19 118.42 114.17 114.51 689,052 -1.48(-1.27%)
Dec 08, 2015 111.78 116.20 110.92 115.99 740,671 +3.08(+2.72%)
Dec 07, 2015 115.07 115.32 112.31 112.91 548,608 -2.28(-1.98%)
Dec 04, 2015 114.52 116.11 113.70 115.19 677,320 +1.24(+1.09%)
Dec 03, 2015 118.69 119.02 112.55 113.94 945,110 -4.61(-3.89%)
Dec 02, 2015 120.60 121.39 118.29 118.55 456,891 -2.30(-1.91%)
Dec 01, 2015 118.31 121.01 118.31 120.86 647,686 +3.67(+3.14%)
Nov 30, 2015 120.41 120.83 116.86 117.19 883,671 -2.96(-2.46%)
Nov 27, 2015 119.68 120.90 119.13 120.14 198,190 +0.91(+0.76%)
Nov 25, 2015 119.59 119.24 119.24 119.24 559,392 -0.54(-0.45%)
Nov 24, 2015 118.10 119.94 117.57 119.78 1,017,924 +0.88(+0.74%)
Nov 23, 2015 118.27 120.69 117.10 118.90 657,292 +0.87(+0.73%)
Nov 20, 2015 115.44 118.30 115.36 118.03 606,297 +3.30(+2.87%)
Nov 19, 2015 114.36 118.31 114.15 114.74 1,282,996 -5.16(-4.31%)
Nov 18, 2015 118.50 120.05 118.07 119.90 645,609 +1.72(+1.45%)
Nov 17, 2015 115.89 119.14 115.12 118.19 692,860 +2.34(+2.02%)
Nov 16, 2015 115.21 116.33 114.70 115.85 1,063,829 +0.45(+0.39%)
Nov 13, 2015 112.88 115.91 111.67 115.39 761,461 +2.06(+1.82%)
Nov 12, 2015 116.02 116.16 113.22 113.33 710,063 -3.07(-2.64%)
Nov 11, 2015 121.05 121.05 116.25 116.41 414,658 -4.13(-3.43%)
Nov 10, 2015 119.99 121.11 118.59 120.54 510,195 +0.64(+0.53%)
Nov 09, 2015 120.79 121.33 118.09 119.90 437,425 -1.37(-1.13%)
Nov 06, 2015 118.31 121.60 117.70 121.27 607,363 +2.84(+2.40%)
Nov 05, 2015 120.28 120.58 116.92 118.43 821,365 -2.04(-1.70%)
Nov 04, 2015 118.67 120.68 118.21 120.47 697,984 +2.11(+1.78%)
Nov 03, 2015 119.62 120.58 117.48 118.36 760,459 -2.22(-1.84%)
Nov 02, 2015 117.81 121.17 117.81 120.58 729,309 +2.94(+2.50%)
Oct 30, 2015 117.58 119.06 117.51 117.64 863,312 -0.08(-0.07%)
Oct 29, 2015 116.01 118.31 115.42 117.72 1,206,232 +1.43(+1.23%)
Oct 28, 2015 109.13 117.23 106.29 116.28 1,844,538 +4.47(+4.00%)
Oct 27, 2015 113.27 115.01 110.70 111.81 1,780,358 -1.78(-1.57%)
Oct 26, 2015 111.41 113.75 110.38 113.59 1,367,826 +1.87(+1.67%)
Oct 23, 2015 108.81 112.88 108.81 111.72 1,570,018 +4.07(+3.78%)
Oct 22, 2015 112.66 112.99 103.35 107.66 4,206,208 -13.24(-10.95%)
Oct 21, 2015 124.18 124.34 118.45 120.90 895,855 -2.59(-2.10%)
Oct 20, 2015 124.90 126.12 123.02 123.49 528,369 -1.20(-0.96%)
Oct 19, 2015 123.40 124.86 122.89 124.68 531,380 +0.90(+0.72%)
Oct 16, 2015 121.35 124.76 121.35 123.79 1,193,800 +3.12(+2.59%)
Oct 15, 2015 116.74 121.25 112.93 120.67 2,129,306 -1.02(-0.84%)
Oct 14, 2015 123.47 124.53 121.21 121.69 431,906 -1.42(-1.15%)
Oct 13, 2015 124.02 125.67 122.88 123.10 499,847 -1.45(-1.17%)
Oct 12, 2015 123.73 124.69 122.41 124.56 344,666 +0.74(+0.60%)
Oct 09, 2015 123.03 124.17 121.48 123.81 494,646 +1.02(+0.83%)
Oct 08, 2015 124.24 124.70 120.94 122.79 755,478 -2.12(-1.70%)
Oct 07, 2015 123.24 125.48 121.30 124.91 815,125 +1.68(+1.36%)
Oct 06, 2015 124.99 126.08 122.18 123.24 720,237 -2.33(-1.86%)
Oct 05, 2015 123.45 126.91 123.45 125.57 827,987 +3.03(+2.47%)
Oct 02, 2015 119.17 122.65 119.14 122.54 797,645 +0.69(+0.57%)
Oct 01, 2015 121.37 122.96 119.64 121.85 1,158,594 +1.59(+1.32%)
Sep 30, 2015 118.42 120.57 118.39 120.26 1,308,736 +3.52(+3.01%)
Sep 29, 2015 120.29 120.82 115.44 116.74 2,467,594 -3.59(-2.99%)
Sep 28, 2015 124.82 125.17 117.21 120.34 1,383,503 -4.94(-3.95%)
Sep 25, 2015 129.81 130.44 124.46 125.28 750,967 -3.43(-2.66%)
Sep 24, 2015 133.47 133.69 128.29 128.71 1,219,021 -5.50(-4.10%)
Sep 23, 2015 134.42 135.88 132.61 134.21 648,072 -0.03(-0.02%)
Sep 22, 2015 132.26 134.45 131.24 134.24 884,882 +0.32(+0.24%)
Sep 21, 2015 133.00 134.03 132.06 133.92 927,975 +1.70(+1.28%)
Sep 18, 2015 133.38 134.73 131.80 132.23 1,309,436 -1.72(-1.28%)
Sep 17, 2015 131.62 136.04 131.22 133.94 729,494 +2.59(+1.97%)
Sep 16, 2015 130.87 132.01 130.35 131.35 607,729 +0.97(+0.75%)
Sep 15, 2015 130.59 130.87 129.28 130.38 509,802 +0.05(+0.04%)
Sep 14, 2015 129.02 130.55 128.47 130.33 778,725 +1.97(+1.54%)
Sep 11, 2015 129.15 129.71 126.80 128.35 1,256,117 -1.43(-1.11%)
Sep 10, 2015 130.19 131.15 129.38 129.79 570,649 -0.33(-0.25%)
Sep 09, 2015 133.78 134.24 129.91 130.12 613,083 -2.66(-2.00%)
Sep 08, 2015 132.36 133.50 131.05 132.78 543,559 +2.68(+2.06%)
Sep 04, 2015 129.27 130.10 130.10 130.10 632,145 -0.16(-0.13%)
Sep 03, 2015 132.12 133.50 129.87 130.26 551,434 -1.11(-0.84%)
Sep 02, 2015 127.94 131.39 127.26 131.37 807,790 +4.39(+3.46%)
Sep 01, 2015 129.82 130.12 126.30 126.98 991,572 -5.16(-3.91%)
Aug 31, 2015 135.06 136.42 131.82 132.14 556,374 -3.11(-2.30%)
Aug 28, 2015 135.16 135.55 133.54 135.25 534,368 -0.48(-0.36%)
Aug 27, 2015 132.89 136.25 132.72 135.74 785,666 +3.92(+2.97%)
Aug 26, 2015 130.44 132.34 127.15 131.82 1,146,712 +4.55(+3.57%)
Aug 25, 2015 130.53 131.90 127.21 127.27 941,615 -0.64(-0.50%)
Aug 24, 2015 128.18 133.63 127.08 127.92 1,553,159 -7.55(-5.57%)
Aug 21, 2015 134.60 136.63 132.66 135.47 1,213,955 -0.43(-0.32%)
Aug 20, 2015 139.26 140.09 135.86 135.90 618,824 -4.65(-3.31%)
Aug 19, 2015 139.37 141.35 138.36 140.55 551,684 +0.50(+0.36%)
Aug 18, 2015 139.62 140.40 138.82 140.05 519,005 -0.05(-0.03%)
Aug 17, 2015 137.37 140.45 136.74 140.10 413,700 +2.32(+1.68%)
Aug 14, 2015 137.11 138.06 136.92 137.78 589,648 +0.78(+0.57%)
Aug 13, 2015 137.88 138.40 136.46 137.00 406,246 +0.18(+0.13%)
Aug 12, 2015 135.43 137.13 133.62 136.81 557,346 +0.66(+0.49%)
Aug 11, 2015 137.15 137.60 134.70 136.15 516,873 -1.81(-1.31%)
Aug 10, 2015 138.36 139.70 137.32 137.96 413,205 +0.52(+0.38%)
Aug 07, 2015 137.69 138.48 135.74 137.44 436,237 +0.21(+0.15%)
Aug 06, 2015 138.59 139.62 135.26 137.23 797,753 -1.39(-1.00%)
Aug 05, 2015 141.13 143.05 135.65 138.61 1,269,346 -2.20(-1.56%)
Aug 04, 2015 141.33 142.22 140.40 140.81 527,727 +0.42(+0.30%)
Aug 03, 2015 140.53 141.38 140.02 140.38 683,432 +0.55(+0.39%)
Jul 31, 2015 137.70 142.77 137.70 139.84 1,456,789 +3.65(+2.68%)
Jul 30, 2015 136.44 136.93 135.16 136.19 717,022 -0.84(-0.61%)
Jul 29, 2015 136.30 137.25 135.47 137.03 511,820 +0.91(+0.66%)
Jul 28, 2015 135.51 136.25 133.13 136.12 447,527 +1.04(+0.77%)
Jul 27, 2015 135.57 135.83 134.18 135.08 670,601 -0.67(-0.50%)
Jul 24, 2015 136.20 136.61 135.10 135.75 520,181 -0.77(-0.56%)
Jul 23, 2015 136.48 137.34 136.10 136.52 420,837 +0.74(+0.55%)
Jul 22, 2015 134.99 136.36 134.76 135.78 364,106 +0.74(+0.55%)
Jul 21, 2015 136.35 136.78 134.32 135.04 400,860 -1.69(-1.24%)
Jul 20, 2015 136.21 137.04 135.33 136.74 438,150 +0.75(+0.55%)
Jul 17, 2015 136.57 136.76 134.93 135.99 540,944 -0.02(-0.01%)
Jul 16, 2015 136.17 136.55 134.25 136.00 819,192 -1.14(-0.83%)
Jul 15, 2015 138.17 138.17 136.46 137.14 543,368 -0.92(-0.66%)
Jul 14, 2015 137.60 138.80 137.03 138.06 525,224 +0.37(+0.27%)
Jul 13, 2015 137.92 138.34 136.56 137.69 574,743 +1.19(+0.87%)
Jul 10, 2015 136.55 137.39 136.09 136.50 505,783 +0.84(+0.62%)
Jul 09, 2015 136.25 136.61 135.05 135.66 528,524 +0.88(+0.65%)
Jul 08, 2015 135.19 136.00 133.97 134.78 691,337 -1.61(-1.18%)
Jul 07, 2015 137.25 137.69 134.25 136.39 917,203 -0.73(-0.53%)
Jul 06, 2015 136.67 138.01 136.34 137.12 831,751 -0.29(-0.21%)
Jul 02, 2015 138.01 137.41 137.41 137.41 635,086 -0.37(-0.27%)
Jul 01, 2015 138.13 138.65 137.35 137.78 723,621 +0.95(+0.70%)
Jun 30, 2015 137.75 137.75 136.00 136.82 766,724 +0.75(+0.55%)
Jun 29, 2015 135.85 138.56 135.43 136.07 804,845 -1.32(-0.96%)
Jun 26, 2015 136.14 137.74 135.87 137.39 1,342,943 +1.84(+1.36%)
Jun 25, 2015 125.78 138.65 125.78 135.55 4,155,597 +9.72(+7.73%)
Jun 24, 2015 129.37 129.60 125.36 125.83 990,897 -3.55(-2.75%)
Jun 23, 2015 130.04 130.75 129.10 129.38 633,094 -0.77(-0.59%)
Jun 22, 2015 130.36 131.20 129.92 130.15 756,954 +0.43(+0.33%)
Jun 19, 2015 127.15 130.14 126.92 129.72 999,023 +2.51(+1.98%)
Jun 18, 2015 126.71 127.77 125.82 127.20 464,101 +0.79(+0.62%)
Jun 17, 2015 125.86 127.10 125.28 126.41 416,794 +1.18(+0.95%)
Jun 16, 2015 126.14 126.95 124.86 125.23 444,961 -1.10(-0.87%)
Jun 15, 2015 125.16 126.67 124.09 126.33 575,041 +0.92(+0.74%)
Jun 12, 2015 126.68 127.53 125.30 125.40 480,497 -2.01(-1.58%)
Jun 11, 2015 126.67 127.85 126.14 127.42 759,100 +0.95(+0.75%)
Jun 10, 2015 123.12 127.22 122.95 126.46 1,170,605 +3.76(+3.06%)
Jun 09, 2015 121.84 122.91 121.66 122.71 643,231 +0.94(+0.78%)
Jun 08, 2015 122.50 123.25 121.71 121.76 353,862 -0.93(-0.76%)
Jun 05, 2015 122.80 123.53 121.45 122.70 517,402 +0.19(+0.16%)
Jun 04, 2015 123.92 124.15 122.30 122.50 544,542 -1.81(-1.46%)
Jun 03, 2015 124.65 125.06 123.70 124.31 561,588 -0.21(-0.17%)
Jun 02, 2015 125.46 126.02 124.41 124.53 488,836 -1.64(-1.30%)
Jun 01, 2015 125.19 126.37 124.14 126.16 704,677 +1.40(+1.12%)
May 29, 2015 124.84 126.43 124.14 124.77 680,114 -0.35(-0.28%)
May 28, 2015 126.25 127.13 124.21 125.11 1,331,341 -1.62(-1.28%)
May 27, 2015 122.76 126.81 122.76 126.73 1,575,935 +4.85(+3.98%)
May 26, 2015 122.06 122.93 121.35 121.88 630,484 -0.12(-0.09%)
May 22, 2015 121.83 122.00 122.00 122.00 469,167 +0.11(+0.09%)
May 21, 2015 121.81 122.84 121.38 121.89 788,229 -0.09(-0.07%)
May 20, 2015 122.96 123.41 121.95 121.98 1,113,818 -1.09(-0.88%)
May 19, 2015 121.06 124.41 120.73 123.07 822,052 +2.07(+1.71%)
May 18, 2015 117.71 121.28 117.35 121.00 850,232 +3.38(+2.87%)
May 15, 2015 117.64 117.85 116.55 117.62 638,944 +0.13(+0.11%)
May 14, 2015 116.37 118.43 115.69 117.49 663,019 +2.17(+1.89%)
May 13, 2015 115.57 116.04 114.72 115.31 628,876 +0.30(+0.26%)
May 12, 2015 116.66 117.07 114.64 115.01 517,733 -2.49(-2.12%)
May 11, 2015 116.02 118.29 115.78 117.50 752,849 +1.44(+1.24%)
May 08, 2015 115.04 116.22 114.56 116.06 708,212 +2.06(+1.81%)
May 07, 2015 110.82 114.25 110.82 114.00 995,544 +3.00(+2.70%)
May 06, 2015 112.23 112.36 110.41 111.00 648,064 -0.87(-0.77%)
May 05, 2015 115.01 115.40 111.46 111.87 772,807 -2.99(-2.60%)
May 04, 2015 112.81 115.29 112.60 114.86 817,035 +2.47(+2.20%)
May 01, 2015 113.26 113.69 111.85 112.39 868,733 -0.14(-0.12%)
Apr 30, 2015 114.98 115.82 112.24 112.52 1,102,502 -2.66(-2.31%)
Apr 29, 2015 117.19 117.45 114.15 115.18 695,042 -2.05(-1.75%)
Apr 28, 2015 118.13 118.34 112.80 117.23 1,164,114 +1.53(+1.32%)
Apr 27, 2015 118.47 118.47 115.48 115.70 677,167 -2.35(-1.99%)
Apr 24, 2015 118.06 118.74 117.52 118.04 399,279 +0.09(+0.07%)
Apr 23, 2015 116.64 118.12 115.84 117.96 674,535 +1.47(+1.26%)
Apr 22, 2015 116.38 116.81 115.18 116.48 528,871 +0.11(+0.10%)
Apr 21, 2015 116.69 117.19 115.67 116.37 531,917 +0.02(+0.02%)
Apr 20, 2015 115.47 116.50 114.77 116.35 463,493 +1.11(+0.96%)
Apr 17, 2015 114.69 115.62 114.14 115.24 485,344 -0.19(-0.17%)
Apr 16, 2015 116.28 116.65 114.80 115.44 437,232 -1.07(-0.92%)
Apr 15, 2015 115.62 117.43 115.61 116.50 566,590 +1.87(+1.63%)
Apr 14, 2015 113.56 115.13 112.50 114.64 464,578 +0.73(+0.64%)
Apr 13, 2015 114.23 115.19 113.77 113.91 392,274 -0.05(-0.04%)
Apr 10, 2015 114.16 114.64 113.06 113.95 312,002 -0.25(-0.22%)
Apr 09, 2015 114.19 115.17 112.86 114.20 578,219 -0.27(-0.23%)
Apr 08, 2015 113.66 115.33 113.10 114.47 782,259 +1.02(+0.90%)
Apr 07, 2015 113.95 115.35 113.32 113.45 554,526 -0.18(-0.16%)
Apr 06, 2015 111.58 114.75 111.20 113.64 884,712 +1.37(+1.22%)
Apr 02, 2015 108.59 112.27 112.27 112.27 1,329,965 +3.59(+3.30%)
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.