Skip to main content

Community Health Systems (NY: CYH )

4.050 -0.270 (-6.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.02 31.45 30.94 31.29 627,490 +0.30(+0.95%)
May 30, 2007 30.82 31.09 30.61 30.99 613,356 +0.13(+0.43%)
May 29, 2007 30.61 30.98 30.61 30.86 433,760 +0.29(+0.94%)
May 25, 2007 30.56 30.61 30.38 30.57 430,348 +0.02(+0.05%)
May 24, 2007 30.55 30.70 30.43 30.56 409,026 -0.11(-0.37%)
May 23, 2007 30.56 30.80 30.50 30.67 505,038 +0.14(+0.46%)
May 22, 2007 30.65 30.65 30.36 30.53 595,933 -0.06(-0.19%)
May 21, 2007 30.37 30.59 30.19 30.59 701,725 +0.21(+0.68%)
May 18, 2007 30.34 30.47 30.23 30.38 557,467 +0.04(+0.14%)
May 17, 2007 30.66 30.67 30.14 30.34 986,561 -0.41(-1.33%)
May 16, 2007 30.55 30.86 30.55 30.75 291,569 +0.18(+0.59%)
May 15, 2007 30.61 30.93 30.50 30.57 414,874 +0.04(+0.13%)
May 14, 2007 30.76 30.88 30.48 30.53 306,800 -0.18(-0.59%)
May 11, 2007 30.79 30.89 30.42 30.71 262,205 +0.00(+0.00%)
May 10, 2007 30.70 30.84 30.57 30.71 603,121 -0.24(-0.77%)
May 09, 2007 30.85 31.00 30.72 30.95 609,592 +0.11(+0.35%)
May 08, 2007 30.90 30.98 30.73 30.84 438,999 -0.13(-0.42%)
May 07, 2007 30.53 30.99 30.49 30.97 838,522 +0.44(+1.45%)
May 04, 2007 30.17 30.56 30.06 30.53 598,491 +0.36(+1.20%)
May 03, 2007 30.30 30.40 30.16 30.17 457,641 -0.20(-0.65%)
May 02, 2007 30.14 30.51 30.12 30.37 401,831 +0.20(+0.65%)
May 01, 2007 30.16 30.23 29.83 30.17 588,622 -0.03(-0.11%)
Apr 30, 2007 30.07 30.42 29.83 30.20 1,285,319 +0.13(+0.44%)
Apr 27, 2007 29.96 30.11 29.69 30.07 963,146 +0.16(+0.52%)
Apr 26, 2007 29.38 29.96 29.24 29.92 1,998,963 +0.98(+3.40%)
Apr 25, 2007 28.87 29.05 28.61 28.93 942,288 +0.06(+0.20%)
Apr 24, 2007 28.93 29.17 28.87 28.87 628,465 -0.08(-0.28%)
Apr 23, 2007 28.97 29.02 28.73 28.96 958,780 -0.09(-0.31%)
Apr 20, 2007 29.19 29.20 28.95 29.05 592,155 -0.02(-0.08%)
Apr 19, 2007 29.09 29.13 28.77 29.07 876,902 -0.05(-0.17%)
Apr 18, 2007 29.37 29.51 29.05 29.12 836,572 -0.25(-0.87%)
Apr 17, 2007 29.71 29.81 29.24 29.37 804,771 -0.32(-1.08%)
Apr 16, 2007 29.46 29.69 29.26 29.69 741,657 +0.23(+0.78%)
Apr 13, 2007 29.57 29.73 29.40 29.46 397,573 -0.08(-0.28%)
Apr 12, 2007 29.15 29.57 28.91 29.55 590,328 +0.40(+1.38%)
Apr 11, 2007 29.13 29.75 29.05 29.14 1,121,197 +0.13(+0.45%)
Apr 10, 2007 29.13 29.24 28.99 29.01 503,210 -0.14(-0.48%)
Apr 09, 2007 29.24 29.34 29.10 29.15 334,458 -0.02(-0.08%)
Apr 05, 2007 29.06 29.28 29.06 29.18 678,298 +0.11(+0.40%)
Apr 04, 2007 29.15 29.24 28.93 29.06 617,255 -0.20(-0.67%)
Apr 03, 2007 29.18 29.46 29.09 29.26 730,082 +0.13(+0.45%)
Apr 02, 2007 28.93 29.15 28.93 29.13 923,568 +0.20(+0.68%)
Mar 30, 2007 29.00 29.13 28.75 28.93 585,113 -0.01(-0.03%)
Mar 29, 2007 29.19 29.22 28.81 28.94 644,310 -0.18(-0.62%)
Mar 28, 2007 28.81 29.16 28.65 29.12 633,460 +0.23(+0.80%)
Mar 27, 2007 28.85 29.08 28.73 28.89 575,097 -0.10(-0.34%)
Mar 26, 2007 28.65 29.05 28.62 28.99 802,944 +0.25(+0.86%)
Mar 23, 2007 28.64 28.82 28.40 28.74 679,517 +0.02(+0.06%)
Mar 22, 2007 28.11 28.74 28.09 28.73 2,002,364 +0.67(+2.40%)
Mar 21, 2007 27.90 28.28 27.70 28.05 2,123,120 +0.25(+0.92%)
Mar 20, 2007 28.52 28.53 27.31 27.80 5,229,127 -0.75(-2.62%)
Mar 19, 2007 30.18 30.26 27.54 28.55 10,287,309 -1.66(-5.49%)
Mar 16, 2007 30.34 30.35 30.12 30.20 284,502 -0.13(-0.43%)
Mar 15, 2007 30.18 30.42 30.18 30.33 662,946 +0.17(+0.57%)
Mar 14, 2007 30.08 30.33 29.72 30.16 833,034 +0.07(+0.22%)
Mar 13, 2007 30.19 30.31 29.95 30.10 892,132 -0.09(-0.30%)
Mar 12, 2007 30.13 30.30 29.94 30.19 433,151 +0.03(+0.11%)
Mar 09, 2007 30.34 30.42 30.01 30.15 457,397 -0.02(-0.05%)
Mar 08, 2007 30.29 30.73 30.07 30.17 1,047,360 +0.02(+0.05%)
Mar 07, 2007 29.87 30.23 29.61 30.15 1,293,726 +0.23(+0.77%)
Mar 06, 2007 30.27 30.28 29.89 29.92 995,090 -0.34(-1.14%)
Mar 05, 2007 30.28 30.65 30.01 30.27 1,409,842 -0.20(-0.65%)
Mar 02, 2007 30.47 30.74 30.34 30.47 548,170 -0.13(-0.43%)
Mar 01, 2007 30.43 30.83 29.94 30.60 775,028 +0.06(+0.19%)
Feb 28, 2007 30.77 30.78 30.26 30.54 796,486 -0.31(-1.01%)
Feb 27, 2007 30.94 31.17 30.63 30.85 828,165 -0.49(-1.57%)
Feb 26, 2007 31.84 31.84 31.24 31.34 747,871 -0.53(-1.67%)
Feb 23, 2007 31.82 32.05 31.67 31.88 349,445 +0.00(+0.00%)
Feb 22, 2007 31.73 31.98 31.73 31.88 412,194 +0.16(+0.49%)
Feb 21, 2007 31.49 31.77 31.43 31.72 965,847 +0.25(+0.78%)
Feb 20, 2007 31.48 31.65 31.30 31.48 912,724 +0.07(+0.21%)
Feb 16, 2007 31.42 31.83 31.04 31.41 1,856,640 -0.02(-0.05%)
Feb 15, 2007 31.23 31.65 31.20 31.43 713,876 +0.20(+0.63%)
Feb 14, 2007 31.11 31.39 31.10 31.23 869,853 +0.16(+0.50%)
Feb 13, 2007 31.09 31.18 30.96 31.07 657,880 +0.11(+0.37%)
Feb 12, 2007 30.66 31.00 30.60 30.96 703,370 +0.34(+1.13%)
Feb 09, 2007 30.53 30.69 30.42 30.61 449,478 +0.08(+0.27%)
Feb 08, 2007 30.62 30.70 30.33 30.53 509,059 -0.07(-0.21%)
Feb 07, 2007 30.49 30.66 30.30 30.60 699,255 +0.19(+0.62%)
Feb 06, 2007 30.57 30.69 30.34 30.41 1,758,557 -0.08(-0.27%)
Feb 05, 2007 29.96 31.09 29.92 30.49 3,419,761 +1.07(+3.63%)
Feb 02, 2007 29.40 29.60 29.33 29.42 709,612 +0.10(+0.34%)
Feb 01, 2007 29.47 29.51 29.22 29.32 769,437 -0.02(-0.06%)
Jan 31, 2007 29.83 29.83 29.12 29.34 712,902 +0.22(+0.76%)
Jan 30, 2007 29.14 29.47 29.00 29.12 545,124 +0.00(+0.00%)
Jan 29, 2007 29.18 29.38 29.09 29.12 620,301 -0.11(-0.39%)
Jan 26, 2007 29.22 29.39 28.91 29.23 704,007 +0.05(+0.17%)
Jan 25, 2007 29.52 29.55 29.08 29.19 1,067,708 -0.41(-1.39%)
Jan 24, 2007 29.79 29.86 29.47 29.60 812,204 -0.19(-0.63%)
Jan 23, 2007 29.71 29.93 29.66 29.78 774,067 -0.05(-0.16%)
Jan 22, 2007 29.80 29.92 29.69 29.83 660,022 +0.03(+0.11%)
Jan 19, 2007 29.67 29.93 29.59 29.80 783,571 +0.15(+0.50%)
Jan 18, 2007 29.92 30.03 29.63 29.65 761,882 -0.29(-0.96%)
Jan 17, 2007 30.15 30.31 29.82 29.94 850,950 -0.33(-1.08%)
Jan 16, 2007 29.71 30.36 29.64 30.27 740,682 +0.64(+2.16%)
Jan 12, 2007 29.68 29.80 29.57 29.63 630,901 -0.12(-0.41%)
Jan 11, 2007 29.65 30.05 29.64 29.75 936,849 +0.16(+0.53%)
Jan 10, 2007 29.52 29.64 29.37 29.60 564,741 -0.01(-0.03%)
Jan 09, 2007 29.61 29.78 29.37 29.60 712,292 +0.03(+0.11%)
Jan 08, 2007 29.52 29.68 29.33 29.57 832,429 +0.07(+0.22%)
Jan 05, 2007 28.59 29.98 28.56 29.51 1,009,589 -0.48(-1.61%)
Jan 04, 2007 29.92 30.06 29.69 29.99 759,446 +0.14(+0.47%)
Jan 03, 2007 29.99 30.39 29.64 29.85 1,060,519 -0.12(-0.41%)
Dec 29, 2006 30.12 30.18 29.96 29.97 428,033 -0.21(-0.68%)
Dec 28, 2006 30.12 30.34 29.93 30.18 496,996 -0.03(-0.11%)
Dec 27, 2006 30.28 30.36 30.10 30.21 426,084 +0.02(+0.08%)
Dec 26, 2006 30.20 30.30 29.99 30.19 411,950 -0.07(-0.22%)
Dec 22, 2006 30.32 30.48 30.02 30.25 481,279 -0.07(-0.22%)
Dec 21, 2006 30.38 30.57 30.16 30.32 835,354 -0.06(-0.19%)
Dec 20, 2006 30.18 30.58 29.96 30.38 892,498 +0.17(+0.57%)
Dec 19, 2006 29.96 30.24 29.78 30.20 1,211,361 +0.30(+1.02%)
Dec 18, 2006 29.62 29.92 29.60 29.90 741,900 +0.29(+0.97%)
Dec 15, 2006 29.68 29.79 29.52 29.61 909,556 +0.17(+0.59%)
Dec 14, 2006 29.46 29.76 29.38 29.44 872,516 +0.13(+0.45%)
Dec 13, 2006 29.18 29.41 29.11 29.31 1,616,488 -0.11(-0.39%)
Dec 12, 2006 29.54 29.72 29.38 29.42 762,857 -0.11(-0.39%)
Dec 11, 2006 29.28 29.55 29.05 29.54 516,978 +0.26(+0.90%)
Dec 08, 2006 29.54 29.58 29.12 29.28 1,100,362 -0.26(-0.89%)
Dec 07, 2006 29.60 29.76 29.52 29.54 693,163 -0.02(-0.08%)
Dec 06, 2006 29.41 29.69 29.40 29.56 696,331 +0.16(+0.53%)
Dec 05, 2006 29.52 29.57 29.33 29.41 1,357,085 -0.10(-0.33%)
Dec 04, 2006 29.41 29.74 29.41 29.51 1,485,385 +0.13(+0.45%)
Dec 01, 2006 29.51 30.07 29.09 29.37 2,598,419 +0.65(+2.26%)
Nov 30, 2006 27.91 28.86 27.91 28.73 1,657,305 +0.81(+2.91%)
Nov 29, 2006 27.33 27.91 27.25 27.91 1,200,882 +0.62(+2.25%)
Nov 28, 2006 27.17 27.35 27.05 27.30 893,351 +0.09(+0.33%)
Nov 27, 2006 27.46 27.49 27.09 27.21 879,095 -0.34(-1.22%)
Nov 24, 2006 27.56 27.57 27.32 27.54 341,281 -0.12(-0.44%)
Nov 22, 2006 27.37 27.68 27.36 27.67 666,236 +0.21(+0.78%)
Nov 21, 2006 27.46 27.54 27.33 27.45 953,298 -0.07(-0.24%)
Nov 20, 2006 27.82 27.89 27.38 27.52 892,132 -0.31(-1.12%)
Nov 17, 2006 27.38 27.83 27.20 27.83 1,792,185 +0.45(+1.65%)
Nov 16, 2006 27.51 27.51 27.32 27.38 1,002,278 +0.00(+0.00%)
Nov 15, 2006 27.47 27.58 27.37 27.38 1,289,218 -0.05(-0.18%)
Nov 14, 2006 27.56 27.70 27.36 27.43 968,772 -0.16(-0.59%)
Nov 13, 2006 27.33 27.73 27.32 27.59 1,325,040 +0.26(+0.96%)
Nov 10, 2006 26.88 27.35 26.88 27.33 1,107,063 +0.46(+1.71%)
Nov 09, 2006 27.35 27.65 26.85 26.87 2,031,850 -0.52(-1.89%)
Nov 08, 2006 27.39 27.45 26.99 27.39 1,801,567 -0.07(-0.27%)
Nov 07, 2006 27.49 27.81 27.45 27.46 1,386,083 +0.01(+0.03%)
Nov 06, 2006 27.05 27.49 27.01 27.45 1,691,543 +0.47(+1.73%)
Nov 03, 2006 26.76 27.02 26.67 26.99 1,660,229 +0.05(+0.18%)
Nov 02, 2006 26.52 27.07 26.47 26.94 1,588,830 +0.30(+1.14%)
Nov 01, 2006 26.55 26.81 26.31 26.63 1,923,288 +0.00(+0.00%)
Oct 31, 2006 26.51 26.68 26.46 26.63 1,694,345 +0.07(+0.28%)
Oct 30, 2006 26.67 26.76 26.47 26.56 1,692,518 -0.25(-0.95%)
Oct 27, 2006 26.47 26.88 26.47 26.81 1,761,724 +0.25(+0.93%)
Oct 26, 2006 25.44 27.49 25.44 26.57 7,319,705 -1.58(-5.60%)
Oct 25, 2006 28.02 28.36 28.02 28.14 1,087,446 -0.21(-0.72%)
Oct 24, 2006 28.61 28.82 28.32 28.35 1,633,668 -0.36(-1.26%)
Oct 23, 2006 28.66 28.92 28.56 28.71 599,344 -0.02(-0.06%)
Oct 20, 2006 28.77 28.91 28.64 28.73 697,428 -0.04(-0.14%)
Oct 19, 2006 28.73 28.85 28.62 28.77 1,138,255 +0.05(+0.17%)
Oct 18, 2006 28.73 28.73 28.50 28.72 1,251,569 -0.07(-0.23%)
Oct 17, 2006 28.76 29.05 27.44 28.78 3,035,956 -0.66(-2.23%)
Oct 16, 2006 29.35 29.44 29.09 29.44 740,926 +0.05(+0.17%)
Oct 13, 2006 29.12 29.43 29.01 29.39 902,489 +0.19(+0.65%)
Oct 12, 2006 28.87 29.21 28.86 29.20 661,484 +0.39(+1.34%)
Oct 11, 2006 28.85 28.93 28.68 28.82 673,303 -0.09(-0.31%)
Oct 10, 2006 29.05 29.05 28.49 28.91 1,757,094 -0.71(-2.41%)
Oct 09, 2006 29.93 29.93 29.44 29.62 908,094 -0.35(-1.18%)
Oct 06, 2006 30.50 30.49 29.96 29.97 819,149 -0.52(-1.70%)
Oct 05, 2006 30.10 30.56 30.06 30.49 601,416 +0.32(+1.06%)
Oct 04, 2006 29.93 30.19 29.77 30.17 486,274 +0.16(+0.52%)
Oct 03, 2006 30.20 30.28 29.96 30.01 448,137 -0.25(-0.84%)
Oct 02, 2006 30.52 30.58 30.11 30.27 515,638 -0.39(-1.26%)
Sep 29, 2006 31.11 31.22 30.61 30.65 901,149 -0.53(-1.71%)
Sep 28, 2006 31.23 31.43 31.02 31.19 791,856 -0.02(-0.05%)
Sep 27, 2006 31.29 31.42 31.06 31.20 691,214 -0.10(-0.31%)
Sep 26, 2006 30.94 31.38 30.78 31.30 723,015 +0.36(+1.17%)
Sep 25, 2006 30.78 30.96 30.63 30.94 949,277 +0.18(+0.59%)
Sep 22, 2006 31.02 31.15 30.53 30.76 699,621 -0.31(-1.00%)
Sep 21, 2006 31.38 31.54 30.88 31.07 851,315 -0.34(-1.10%)
Sep 20, 2006 30.41 31.58 30.40 31.42 1,414,838 +1.12(+3.71%)
Sep 19, 2006 30.16 30.46 29.88 30.29 927,467 +0.09(+0.30%)
Sep 18, 2006 30.48 30.66 30.13 30.20 530,869 -0.41(-1.34%)
Sep 15, 2006 31.02 31.11 30.51 30.61 993,506 -0.35(-1.14%)
Sep 14, 2006 31.43 31.43 30.83 30.97 499,311 -0.47(-1.49%)
Sep 13, 2006 31.72 31.75 31.35 31.43 674,278 -0.25(-0.78%)
Sep 12, 2006 31.52 31.80 31.31 31.68 777,113 +0.20(+0.63%)
Sep 11, 2006 31.15 31.55 30.79 31.48 929,416 +0.34(+1.11%)
Sep 08, 2006 30.91 31.26 30.91 31.14 409,513 +0.19(+0.61%)
Sep 07, 2006 31.23 31.27 30.83 30.95 497,605 -0.37(-1.18%)
Sep 06, 2006 31.52 31.56 31.16 31.32 332,752 -0.29(-0.91%)
Sep 05, 2006 31.84 32.16 31.42 31.61 574,366 -0.28(-0.88%)
Sep 01, 2006 31.81 31.99 31.60 31.89 277,801 +0.07(+0.23%)
Aug 31, 2006 31.92 32.02 31.54 31.81 332,021 -0.11(-0.33%)
Aug 30, 2006 31.92 32.08 31.76 31.92 651,858 +0.00(+0.00%)
Aug 29, 2006 31.19 32.06 31.07 31.92 983,880 +0.71(+2.29%)
Aug 28, 2006 30.82 31.29 30.70 31.20 618,352 +0.58(+1.90%)
Aug 25, 2006 30.63 30.83 30.38 30.62 265,373 -0.09(-0.29%)
Aug 24, 2006 30.24 30.78 30.19 30.71 478,111 +0.52(+1.71%)
Aug 23, 2006 30.61 30.79 30.19 30.19 548,292 -0.44(-1.45%)
Aug 22, 2006 30.11 30.68 30.11 30.64 491,513 +0.53(+1.74%)
Aug 21, 2006 30.05 30.34 29.95 30.11 362,360 +0.04(+0.14%)
Aug 18, 2006 30.09 30.23 29.95 30.07 301,560 -0.10(-0.33%)
Aug 17, 2006 29.96 30.37 29.93 30.17 457,032 +0.21(+0.71%)
Aug 16, 2006 30.37 30.46 29.95 29.96 394,526 -0.27(-0.90%)
Aug 15, 2006 30.33 30.46 29.98 30.23 433,151 +0.08(+0.27%)
Aug 14, 2006 30.01 30.21 29.98 30.15 469,947 +0.15(+0.49%)
Aug 11, 2006 30.06 30.12 29.75 30.00 422,185 -0.20(-0.65%)
Aug 10, 2006 29.83 30.19 29.74 30.19 799,776 +0.32(+1.07%)
Aug 09, 2006 29.82 29.91 29.77 29.87 1,111,693 +0.20(+0.66%)
Aug 08, 2006 29.91 30.14 29.62 29.68 458,859 -0.16(-0.55%)
Aug 07, 2006 29.90 30.12 29.70 29.84 762,857 -0.06(-0.19%)
Aug 04, 2006 29.86 30.23 29.73 29.90 897,494 +0.06(+0.19%)
Aug 03, 2006 30.08 30.18 29.78 29.84 708,515 -0.36(-1.20%)
Aug 02, 2006 30.26 30.33 30.07 30.20 569,736 +0.11(+0.35%)
Aug 01, 2006 29.72 30.15 29.55 30.10 858,991 +0.34(+1.13%)
Jul 31, 2006 30.20 30.21 29.72 29.76 924,421 -0.44(-1.47%)
Jul 28, 2006 30.51 30.61 29.98 30.20 742,144 -0.16(-0.54%)
Jul 27, 2006 30.80 31.01 30.20 30.37 935,508 -0.43(-1.41%)
Jul 26, 2006 30.61 30.94 30.52 30.80 927,345 +0.20(+0.64%)
Jul 25, 2006 30.53 30.74 30.29 30.61 472,140 +0.03(+0.11%)
Jul 24, 2006 30.37 31.02 30.51 30.57 573,270 +0.21(+0.70%)
Jul 21, 2006 30.39 30.43 30.06 30.36 334,702 -0.14(-0.46%)
Jul 20, 2006 30.10 30.92 30.10 30.50 880,436 +0.48(+1.59%)
Jul 19, 2006 29.65 30.38 29.83 30.02 607,020 +0.37(+1.25%)
Jul 18, 2006 29.64 29.72 29.47 29.65 491,513 +0.02(+0.08%)
Jul 17, 2006 29.51 29.78 29.51 29.63 465,561 +0.06(+0.19%)
Jul 14, 2006 29.77 29.77 29.30 29.57 456,666 -0.20(-0.66%)
Jul 13, 2006 29.80 29.92 29.71 29.77 838,156 -0.02(-0.06%)
Jul 12, 2006 30.03 30.20 29.75 29.78 655,026 -0.16(-0.55%)
Jul 11, 2006 30.00 30.06 29.75 29.95 955,856 -0.04(-0.14%)
Jul 10, 2006 30.17 30.33 29.91 29.99 738,245 -0.21(-0.71%)
Jul 07, 2006 30.08 30.31 30.03 30.20 572,539 +0.14(+0.46%)
Jul 06, 2006 30.07 30.23 29.96 30.06 376,006 -0.01(-0.03%)
Jul 05, 2006 30.18 30.28 29.60 30.07 535,499 -0.11(-0.35%)
Jul 03, 2006 30.24 30.24 29.87 30.18 172,042 +0.02(+0.05%)
Jun 30, 2006 29.67 30.20 29.60 30.16 665,992 +0.57(+1.91%)
Jun 29, 2006 29.55 29.66 29.34 29.60 705,226 +0.25(+0.84%)
Jun 28, 2006 29.71 29.71 29.24 29.35 638,212 -0.33(-1.11%)
Jun 27, 2006 29.87 29.87 29.54 29.68 412,072 -0.25(-0.85%)
Jun 26, 2006 29.86 30.03 29.65 29.93 468,607 +0.07(+0.25%)
Jun 23, 2006 29.85 29.91 29.41 29.86 564,132 -0.15(-0.49%)
Jun 22, 2006 30.23 30.23 29.78 30.01 772,483 -0.34(-1.14%)
Jun 21, 2006 29.92 30.51 29.82 30.35 588,988 +0.42(+1.40%)
Jun 20, 2006 29.75 30.01 29.54 29.93 572,173 +0.13(+0.44%)
Jun 19, 2006 30.14 30.17 29.74 29.80 416,946 -0.36(-1.20%)
Jun 16, 2006 30.07 30.37 30.04 30.16 590,815 +0.19(+0.63%)
Jun 15, 2006 30.09 30.15 29.79 29.97 664,286 -0.01(-0.03%)
Jun 14, 2006 29.97 30.01 29.62 29.98 645,279 -0.02(-0.05%)
Jun 13, 2006 30.48 30.60 29.96 30.00 696,331 -0.50(-1.64%)
Jun 12, 2006 30.86 30.86 30.41 30.50 540,616 -0.28(-0.91%)
Jun 09, 2006 31.06 31.15 30.56 30.78 756,034 -0.30(-0.95%)
Jun 08, 2006 30.84 31.25 30.70 31.07 740,194 +0.31(+1.01%)
Jun 07, 2006 30.65 31.04 30.53 30.76 404,518 +0.06(+0.19%)
Jun 06, 2006 30.79 30.97 30.44 30.70 544,637 -0.04(-0.13%)
Jun 05, 2006 31.43 31.43 30.70 30.74 719,238 -0.67(-2.14%)
Jun 02, 2006 31.37 31.51 31.20 31.42 791,612 +0.05(+0.16%)
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.