Skip to main content

Community Health Systems (NY: CYH )

4.050 -0.270 (-6.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.99 32.83 31.94 31.99 1,891,645 -0.83(-2.53%)
May 27, 2010 32.30 32.91 32.23 32.82 1,913,157 +1.26(+4.01%)
May 26, 2010 31.13 31.93 31.03 31.56 3,117,171 +0.67(+2.18%)
May 25, 2010 30.75 30.98 30.38 30.88 1,856,285 -0.76(-2.41%)
May 24, 2010 31.28 32.18 30.96 31.65 1,591,415 +0.32(+1.02%)
May 21, 2010 30.79 32.16 30.20 31.33 2,043,451 +0.23(+0.74%)
May 20, 2010 31.27 31.86 31.06 31.10 121 -1.65(-5.04%)
May 19, 2010 32.40 32.95 32.21 32.75 1,713,901 +0.20(+0.61%)
May 18, 2010 33.68 33.68 32.33 32.55 1,592,374 -0.64(-1.93%)
May 17, 2010 33.49 33.86 32.06 33.19 2,753,792 -0.04(-0.12%)
May 14, 2010 33.23 34.03 32.61 33.23 2,269,290 +0.02(+0.05%)
May 13, 2010 33.59 34.12 33.13 33.21 1,576,422 -0.34(-1.03%)
May 12, 2010 33.21 33.93 32.89 33.56 2,013,333 +0.67(+2.05%)
May 11, 2010 33.20 33.39 32.75 32.89 2,165,677 -0.43(-1.31%)
May 10, 2010 32.79 33.37 32.65 33.32 1,570,019 +1.98(+6.31%)
May 07, 2010 32.18 32.77 31.08 31.34 2,899,134 -0.96(-2.97%)
May 06, 2010 33.18 33.64 29.55 32.30 2,913,279 -0.42(-1.28%)
May 05, 2010 33.11 33.78 32.60 32.72 1,934,606 -0.60(-1.80%)
May 04, 2010 33.57 33.99 33.13 33.32 2,276,933 -0.96(-2.80%)
May 03, 2010 33.82 34.53 33.65 34.28 1,268,850 +0.75(+2.23%)
Apr 30, 2010 34.04 34.51 33.47 33.53 2,035,834 -0.53(-1.57%)
Apr 29, 2010 33.44 34.30 33.41 34.07 1,687,696 +1.03(+3.13%)
Apr 28, 2010 33.02 33.34 32.74 33.03 1,573,831 +0.11(+0.35%)
Apr 27, 2010 32.62 33.70 32.62 32.92 2,684,712 -0.09(-0.27%)
Apr 26, 2010 33.48 33.58 32.84 33.01 2,935,257 -0.79(-2.33%)
Apr 23, 2010 34.67 34.72 33.15 33.80 4,168,771 +0.20(+0.59%)
Apr 22, 2010 33.12 33.78 32.98 33.60 3,982,073 +0.10(+0.29%)
Apr 21, 2010 33.98 34.41 33.25 33.50 4,324,099 -0.48(-1.40%)
Apr 20, 2010 33.02 34.48 32.87 33.98 4,676,611 +1.26(+3.86%)
Apr 19, 2010 32.16 32.99 32.12 32.71 1,900,880 +0.57(+1.79%)
Apr 16, 2010 32.07 32.44 31.33 32.14 2,134,029 -0.13(-0.41%)
Apr 15, 2010 32.12 32.68 31.98 32.27 2,355,849 +0.02(+0.05%)
Apr 14, 2010 32.58 32.83 31.98 32.25 2,712,369 -0.25(-0.76%)
Apr 13, 2010 32.47 32.66 32.12 32.50 1,551,819 +0.03(+0.10%)
Apr 12, 2010 32.03 32.57 32.03 32.47 1,222,491 +0.44(+1.36%)
Apr 09, 2010 31.80 32.33 31.67 32.03 1,626,966 +0.28(+0.88%)
Apr 08, 2010 31.19 31.83 30.56 31.75 1,331,353 +0.37(+1.18%)
Apr 07, 2010 31.47 31.54 30.95 31.38 861,161 -0.08(-0.26%)
Apr 06, 2010 31.20 31.67 31.12 31.47 774,674 -0.45(-1.41%)
Apr 05, 2010 31.66 31.96 31.15 31.92 755,129 +0.44(+1.41%)
Apr 01, 2010 30.27 31.48 31.48 31.48 2,231,794 +1.17(+3.85%)
Mar 31, 2010 30.40 30.49 29.78 30.31 1,348,917 -0.26(-0.86%)
Mar 30, 2010 31.07 31.15 30.48 30.57 1,194,605 -0.39(-1.27%)
Mar 29, 2010 31.15 31.33 30.82 30.97 1,569,771 +0.00(+0.00%)
Mar 26, 2010 30.93 31.29 30.51 30.97 1,039,638 +0.07(+0.21%)
Mar 25, 2010 31.28 31.57 30.68 30.90 2,108,724 -0.29(-0.92%)
Mar 24, 2010 32.40 32.45 31.10 31.19 2,961,220 -1.44(-4.43%)
Mar 23, 2010 33.49 33.49 32.37 32.63 2,066,734 -0.62(-1.85%)
Mar 22, 2010 31.86 33.52 31.86 33.25 4,467,953 +1.93(+6.16%)
Mar 19, 2010 31.00 31.58 30.76 31.32 2,313,803 +0.46(+1.49%)
Mar 18, 2010 30.97 32.17 30.65 30.86 2,084,709 -0.19(-0.61%)
Mar 17, 2010 31.45 31.62 30.33 31.05 1,776,531 -0.35(-1.12%)
Mar 16, 2010 31.15 31.81 30.90 31.40 1,742,128 +0.43(+1.40%)
Mar 15, 2010 30.59 31.12 30.56 30.97 2,918,195 +1.58(+5.36%)
Mar 12, 2010 29.82 29.92 28.59 29.39 1,587,666 -0.16(-0.53%)
Mar 11, 2010 28.91 29.69 28.88 29.55 1,857,999 +0.42(+1.44%)
Mar 10, 2010 29.34 29.36 28.60 29.13 2,199,969 -0.21(-0.73%)
Mar 09, 2010 30.42 30.42 29.24 29.34 1,531,874 -1.21(-3.98%)
Mar 08, 2010 30.33 31.24 30.15 30.56 2,066,989 +0.13(+0.43%)
Mar 05, 2010 30.17 30.42 29.96 30.42 853,730 +0.36(+1.20%)
Mar 04, 2010 29.41 30.09 29.14 30.06 1,636,565 +0.62(+2.12%)
Mar 03, 2010 29.60 29.94 29.21 29.44 1,165,010 -0.19(-0.64%)
Mar 02, 2010 29.14 29.83 28.87 29.63 1,972,617 +0.53(+1.80%)
Mar 01, 2010 28.29 29.26 28.17 29.10 1,810,971 +0.98(+3.47%)
Feb 26, 2010 27.49 28.22 27.40 28.13 2,251,042 +0.65(+2.36%)
Feb 25, 2010 27.17 27.53 26.80 27.48 2,509,862 -0.34(-1.24%)
Feb 24, 2010 28.57 28.69 27.77 27.82 1,225,884 -0.68(-2.39%)
Feb 23, 2010 29.41 29.49 28.43 28.50 1,383,551 -1.04(-3.53%)
Feb 22, 2010 30.32 30.37 29.48 29.55 1,217,639 -0.64(-2.12%)
Feb 19, 2010 29.81 30.27 29.65 30.19 1,892,693 +0.39(+1.29%)
Feb 18, 2010 30.89 31.19 29.05 29.80 4,681,647 +1.26(+4.40%)
Feb 17, 2010 28.45 28.82 28.23 28.55 1,893,391 +0.09(+0.32%)
Feb 16, 2010 28.28 28.55 27.77 28.45 1,479,905 +0.48(+1.70%)
Feb 12, 2010 27.04 27.98 27.98 27.98 1,598,821 +0.56(+2.04%)
Feb 11, 2010 26.69 27.42 26.53 27.42 1,277,504 +0.61(+2.27%)
Feb 10, 2010 26.67 27.07 26.48 26.81 1,161,206 +0.00(+0.00%)
Feb 09, 2010 26.39 26.86 25.71 26.81 1,611,798 +0.81(+3.12%)
Feb 08, 2010 26.09 26.29 25.66 26.00 1,693,439 -0.09(-0.35%)
Feb 05, 2010 26.64 26.70 25.44 26.09 3,141,009 -0.57(-2.12%)
Feb 04, 2010 27.74 27.87 26.58 26.66 2,114,991 -1.40(-4.97%)
Feb 03, 2010 28.25 28.42 27.88 28.05 931,837 -0.34(-1.19%)
Feb 02, 2010 26.94 28.44 26.73 28.39 2,146,586 +1.93(+7.29%)
Feb 01, 2010 26.85 27.21 26.33 26.46 1,418,736 -0.31(-1.17%)
Jan 29, 2010 27.26 27.68 26.70 26.77 1,667,907 -0.35(-1.30%)
Jan 28, 2010 27.45 27.45 26.86 27.13 1,627,812 -0.28(-1.02%)
Jan 27, 2010 27.87 28.02 26.96 27.40 1,944,726 -0.44(-1.56%)
Jan 26, 2010 26.74 28.21 26.61 27.84 2,234,646 +0.99(+3.70%)
Jan 25, 2010 27.13 27.31 26.69 26.85 1,062,159 +0.02(+0.06%)
Jan 22, 2010 27.54 28.24 26.58 26.83 2,480,186 -0.65(-2.36%)
Jan 21, 2010 28.68 28.93 27.39 27.48 3,068,507 -1.17(-4.10%)
Jan 20, 2010 29.62 29.73 28.61 28.65 4,511,816 -1.97(-6.43%)
Jan 19, 2010 31.38 31.38 29.18 30.62 4,826,741 -0.84(-2.66%)
Jan 15, 2010 32.72 31.46 31.46 31.46 2,443,313 -1.28(-3.91%)
Jan 14, 2010 31.70 32.85 31.69 32.74 2,028,808 +0.70(+2.18%)
Jan 13, 2010 30.08 32.21 30.04 32.04 3,007,096 +2.18(+7.31%)
Jan 12, 2010 30.48 30.57 29.53 29.86 1,268,985 -0.97(-3.14%)
Jan 11, 2010 31.27 31.48 30.64 30.83 1,571,014 -0.44(-1.42%)
Jan 08, 2010 30.14 31.32 30.09 31.27 1,868,466 +1.21(+4.04%)
Jan 07, 2010 29.42 30.09 29.42 30.06 2,293,479 +0.51(+1.72%)
Jan 06, 2010 29.66 29.90 29.42 29.55 1,220,081 -0.11(-0.36%)
Jan 05, 2010 29.69 30.42 29.44 29.65 1,180,845 +0.04(+0.14%)
Jan 04, 2010 29.18 29.81 29.16 29.61 1,213,634 +0.39(+1.35%)
Dec 31, 2009 29.87 29.22 29.22 29.22 813,056 -0.63(-2.12%)
Dec 30, 2009 30.23 30.31 29.50 29.85 790,184 -0.42(-1.38%)
Dec 29, 2009 30.89 30.89 29.98 30.27 615,716 -0.58(-1.89%)
Dec 28, 2009 30.73 31.19 30.42 30.85 1,071,441 +0.39(+1.27%)
Dec 24, 2009 30.84 30.84 30.12 30.47 384,389 -0.10(-0.32%)
Dec 23, 2009 30.15 30.93 30.00 30.56 929,050 +0.58(+1.94%)
Dec 22, 2009 29.05 30.10 29.00 29.98 1,063,117 +0.92(+3.16%)
Dec 21, 2009 28.73 29.82 28.73 29.06 1,178,201 +0.63(+2.22%)
Dec 18, 2009 28.44 28.61 27.96 28.43 2,088,653 +0.31(+1.11%)
Dec 17, 2009 28.31 28.74 27.80 28.12 1,597,377 -0.52(-1.81%)
Dec 16, 2009 27.68 28.85 27.60 28.64 2,476,694 +1.17(+4.24%)
Dec 15, 2009 26.67 27.63 26.35 27.47 1,500,597 +0.71(+2.67%)
Dec 14, 2009 26.68 26.94 26.60 26.76 1,590,572 +0.98(+3.82%)
Dec 11, 2009 25.17 26.14 25.17 25.77 1,363,938 +0.66(+2.61%)
Dec 10, 2009 24.45 25.24 24.30 25.11 1,698,939 +0.82(+3.38%)
Dec 09, 2009 24.98 25.03 24.09 24.29 1,625,635 -0.80(-3.17%)
Dec 08, 2009 24.97 25.26 24.74 25.09 1,530,442 -0.16(-0.65%)
Dec 07, 2009 25.06 26.00 25.06 25.25 1,180,674 +0.34(+1.38%)
Dec 04, 2009 24.95 25.44 24.57 24.91 906,930 +0.39(+1.57%)
Dec 03, 2009 24.75 25.24 24.49 24.52 974,130 -0.11(-0.47%)
Dec 02, 2009 25.16 25.22 24.48 24.64 1,334,455 -0.53(-2.12%)
Dec 01, 2009 25.30 25.52 24.88 25.17 1,155,365 +0.13(+0.52%)
Nov 30, 2009 25.52 25.68 24.64 25.04 1,699,134 -0.56(-2.18%)
Nov 27, 2009 25.25 25.94 25.04 25.60 398,221 -0.44(-1.70%)
Nov 25, 2009 26.26 26.26 25.94 26.04 452,039 -0.22(-0.84%)
Nov 24, 2009 26.06 26.37 25.58 26.26 1,089,894 +0.21(+0.79%)
Nov 23, 2009 25.79 26.40 25.50 26.06 1,266,704 +0.80(+3.15%)
Nov 20, 2009 25.75 25.81 25.18 25.26 1,416,359 -0.69(-2.66%)
Nov 19, 2009 26.37 26.44 25.41 25.95 1,254,023 -0.51(-1.92%)
Nov 18, 2009 27.14 27.17 26.36 26.46 561,352 -0.65(-2.39%)
Nov 17, 2009 27.03 27.22 26.91 27.11 338,808 -0.12(-0.45%)
Nov 16, 2009 27.51 27.77 27.08 27.23 550,198 +0.02(+0.06%)
Nov 13, 2009 27.23 27.60 26.97 27.22 594,188 +0.28(+1.04%)
Nov 12, 2009 27.45 27.72 26.88 26.94 736,688 -0.59(-2.15%)
Nov 11, 2009 27.65 27.72 27.16 27.53 711,274 +0.16(+0.57%)
Nov 10, 2009 26.51 27.42 26.51 27.37 958,065 +0.62(+2.30%)
Nov 09, 2009 26.94 27.27 26.63 26.76 970,146 +0.03(+0.12%)
Nov 06, 2009 27.36 27.72 26.45 26.72 1,715,111 -0.97(-3.50%)
Nov 05, 2009 27.56 27.86 27.19 27.69 920,650 +0.48(+1.75%)
Nov 04, 2009 27.53 28.30 27.06 27.22 2,146,811 +0.08(+0.30%)
Nov 03, 2009 26.91 27.49 26.80 27.13 1,848,252 +0.22(+0.82%)
Nov 02, 2009 25.87 27.09 25.85 26.91 2,718,212 +1.24(+4.83%)
Oct 30, 2009 27.22 27.26 25.25 25.67 2,691,384 -1.76(-6.40%)
Oct 29, 2009 26.44 27.91 26.17 27.43 3,463,545 +2.32(+9.25%)
Oct 28, 2009 27.22 27.28 24.92 25.11 4,484,729 -2.14(-7.86%)
Oct 27, 2009 28.41 28.44 26.78 27.25 2,605,425 -1.26(-4.43%)
Oct 26, 2009 28.75 29.60 28.41 28.51 1,543,923 -0.14(-0.49%)
Oct 23, 2009 28.88 29.00 28.63 28.65 1,086,332 -0.44(-1.52%)
Oct 22, 2009 29.01 29.28 28.59 29.09 1,195,777 -0.02(-0.06%)
Oct 21, 2009 29.78 30.26 29.10 29.11 702,494 -0.63(-2.12%)
Oct 20, 2009 29.89 29.99 29.64 29.74 1,199,907 -0.30(-0.98%)
Oct 19, 2009 29.21 30.17 29.21 30.04 1,434,926 +0.95(+3.27%)
Oct 16, 2009 29.41 29.69 28.93 29.09 618,093 -0.47(-1.58%)
Oct 15, 2009 29.12 29.78 29.11 29.55 849,336 +0.25(+0.84%)
Oct 14, 2009 28.87 29.54 28.69 29.31 847,757 +0.85(+2.97%)
Oct 13, 2009 28.84 28.91 28.31 28.46 553,724 -0.38(-1.31%)
Oct 12, 2009 29.00 29.41 28.56 28.84 748,202 -0.48(-1.62%)
Oct 09, 2009 28.15 29.44 28.01 29.32 1,153,099 +1.18(+4.20%)
Oct 08, 2009 27.68 28.88 27.50 28.13 2,120,173 +0.66(+2.42%)
Oct 07, 2009 26.74 27.55 26.39 27.47 1,131,298 +0.73(+2.73%)
Oct 06, 2009 26.57 26.89 25.92 26.74 871,274 +0.46(+1.75%)
Oct 05, 2009 25.41 26.66 25.07 26.28 1,579,574 +1.04(+4.13%)
Oct 02, 2009 25.51 25.81 25.17 25.24 808,541 -0.47(-1.82%)
Oct 01, 2009 26.22 26.33 25.67 25.71 969,771 -0.50(-1.91%)
Sep 30, 2009 26.17 26.53 25.56 26.21 1,441,356 +0.09(+0.35%)
Sep 29, 2009 26.37 26.39 25.84 26.12 793,268 -0.19(-0.72%)
Sep 28, 2009 25.52 26.46 25.49 26.30 736,286 +0.76(+2.99%)
Sep 25, 2009 26.17 26.41 25.29 25.54 2,370,072 -0.74(-2.81%)
Sep 24, 2009 27.13 27.16 26.19 26.28 1,372,604 -0.88(-3.23%)
Sep 23, 2009 28.09 28.09 27.10 27.16 1,523,390 -0.74(-2.65%)
Sep 22, 2009 28.09 28.21 27.47 27.90 1,664,506 -0.10(-0.35%)
Sep 21, 2009 27.77 28.25 27.56 28.00 1,161,785 -0.13(-0.47%)
Sep 18, 2009 28.26 28.50 27.65 28.13 1,023,017 -0.05(-0.17%)
Sep 17, 2009 28.73 28.87 27.89 28.18 1,148,487 -0.17(-0.61%)
Sep 16, 2009 28.83 28.83 28.16 28.35 1,041,685 -0.45(-1.57%)
Sep 15, 2009 28.19 29.14 27.80 28.80 2,205,376 +0.50(+1.77%)
Sep 14, 2009 26.68 28.38 26.51 28.30 3,566,188 +1.75(+6.58%)
Sep 11, 2009 25.82 27.00 25.57 26.55 1,870,903 +0.83(+3.22%)
Sep 10, 2009 24.75 25.84 24.53 25.72 1,031,474 +1.02(+4.12%)
Sep 09, 2009 24.29 25.07 24.25 24.70 729,916 +0.40(+1.66%)
Sep 08, 2009 24.35 24.57 23.92 24.30 912,229 +0.07(+0.27%)
Sep 04, 2009 24.23 24.30 23.82 24.24 515,888 +0.06(+0.24%)
Sep 03, 2009 24.16 24.79 23.56 24.18 872,166 +0.20(+0.82%)
Sep 02, 2009 24.31 24.48 23.75 23.98 952,319 -0.39(-1.58%)
Sep 01, 2009 25.05 25.58 24.29 24.37 1,116,485 -0.89(-3.51%)
Aug 31, 2009 25.24 25.54 24.75 25.25 886,451 -0.29(-1.12%)
Aug 28, 2009 25.45 25.61 25.25 25.54 1,092,433 +0.38(+1.50%)
Aug 27, 2009 24.80 25.35 24.26 25.16 1,301,021 +0.42(+1.69%)
Aug 26, 2009 24.81 25.21 24.47 24.75 857,551 -0.09(-0.36%)
Aug 25, 2009 24.52 24.91 24.25 24.84 882,640 +0.40(+1.65%)
Aug 24, 2009 24.73 24.77 24.24 24.43 603,225 -0.31(-1.26%)
Aug 21, 2009 25.11 25.15 24.54 24.75 905,849 -0.15(-0.59%)
Aug 20, 2009 25.20 25.30 24.73 24.89 653,646 -0.25(-1.01%)
Aug 19, 2009 24.65 25.20 24.24 25.15 1,215,699 +0.33(+1.32%)
Aug 18, 2009 25.07 25.28 24.42 24.82 593,482 +0.09(+0.37%)
Aug 17, 2009 24.42 25.24 24.40 24.73 1,099,315 -0.12(-0.50%)
Aug 14, 2009 25.44 25.56 24.52 24.85 1,406,500 -0.55(-2.16%)
Aug 13, 2009 25.26 25.49 24.60 25.40 1,163,796 +0.35(+1.41%)
Aug 12, 2009 25.39 25.47 24.91 25.05 945,619 -0.32(-1.26%)
Aug 11, 2009 25.33 25.48 24.75 25.37 1,198,891 +0.02(+0.10%)
Aug 10, 2009 24.96 25.80 24.84 25.34 1,163,551 +0.19(+0.75%)
Aug 07, 2009 25.24 25.61 24.33 25.16 1,653,724 -0.11(-0.45%)
Aug 06, 2009 25.61 25.85 25.11 25.27 1,916,802 -0.38(-1.47%)
Aug 05, 2009 25.58 25.82 25.29 25.65 1,583,615 +0.24(+0.94%)
Aug 04, 2009 25.51 25.59 25.06 25.41 2,563,205 -0.37(-1.43%)
Aug 03, 2009 23.85 25.81 23.78 25.78 4,072,800 +2.54(+10.91%)
Jul 31, 2009 25.16 25.16 22.67 23.24 3,818,910 -1.36(-5.54%)
Jul 30, 2009 24.61 25.26 24.13 24.61 2,180,689 +0.20(+0.81%)
Jul 29, 2009 24.29 24.59 23.84 24.41 2,721,066 +0.51(+2.13%)
Jul 28, 2009 23.80 24.75 23.72 23.90 3,182,513 +0.76(+3.26%)
Jul 27, 2009 23.19 23.34 22.32 23.14 1,867,708 -0.41(-1.74%)
Jul 24, 2009 23.00 23.59 22.80 23.55 1,703 +0.49(+2.14%)
Jul 23, 2009 23.07 23.51 22.96 23.06 2,005,789 +0.09(+0.39%)
Jul 22, 2009 23.42 23.81 22.86 22.97 1,282,954 -1.11(-4.60%)
Jul 21, 2009 24.03 24.26 23.40 24.08 1,687,194 +0.13(+0.55%)
Jul 20, 2009 23.74 24.38 23.65 23.95 1,815,088 +0.38(+1.60%)
Jul 17, 2009 23.58 23.72 23.01 23.57 1,295,060 +0.06(+0.24%)
Jul 16, 2009 22.46 23.68 22.14 23.51 1,341,156 +1.06(+4.71%)
Jul 15, 2009 21.91 22.64 21.68 22.46 1,095,646 +0.80(+3.71%)
Jul 14, 2009 21.21 21.70 20.94 21.65 1,009,368 +0.34(+1.58%)
Jul 13, 2009 20.95 21.55 20.94 21.31 1,367,681 +0.16(+0.74%)
Jul 10, 2009 21.59 22.02 20.91 21.16 952,452 -0.47(-2.16%)
Jul 09, 2009 22.10 22.16 20.89 21.63 1,917,525 -0.34(-1.57%)
Jul 08, 2009 21.86 22.08 20.88 21.97 2,778,327 +0.19(+0.87%)
Jul 07, 2009 20.62 22.15 20.62 21.78 2,482,740 +1.17(+5.65%)
Jul 06, 2009 20.46 20.73 20.04 20.62 1,384,398 -0.07(-0.32%)
Jul 02, 2009 20.72 20.76 20.04 20.68 1,687,002 -0.36(-1.72%)
Jul 01, 2009 20.68 21.38 20.61 21.04 992,185 +0.32(+1.54%)
Jun 30, 2009 21.12 21.57 20.62 20.72 1,197,626 -0.39(-1.87%)
Jun 29, 2009 20.97 21.22 20.19 21.12 1,129,453 +0.17(+0.82%)
Jun 26, 2009 21.28 21.28 20.56 20.95 2,626,749 -0.39(-1.85%)
Jun 25, 2009 20.98 21.62 20.87 21.34 1,996,550 +1.13(+5.61%)
Jun 24, 2009 19.41 20.73 19.41 20.21 1,952,327 +0.89(+4.59%)
Jun 23, 2009 20.05 20.17 19.17 19.32 1,932,018 -0.67(-3.37%)
Jun 22, 2009 20.67 20.73 19.99 19.99 1,721,886 -0.89(-4.25%)
Jun 19, 2009 21.50 22.00 20.68 20.88 1,523,277 -0.33(-1.55%)
Jun 18, 2009 20.51 21.26 19.89 21.21 2,106,179 +0.82(+4.03%)
Jun 17, 2009 20.59 21.22 20.35 20.39 2,352,666 -0.16(-0.80%)
Jun 16, 2009 21.46 22.20 20.26 20.55 2,921,371 -0.69(-3.25%)
Jun 15, 2009 20.80 21.48 19.66 21.24 4,100,454 +0.07(+0.35%)
Jun 12, 2009 22.78 22.78 20.92 21.17 3,369,389 -1.65(-7.23%)
Jun 11, 2009 22.66 23.46 22.66 22.82 1,993,054 +0.05(+0.22%)
Jun 10, 2009 23.07 23.07 22.53 22.77 1,484,307 -0.21(-0.93%)
Jun 09, 2009 22.69 23.05 21.68 22.98 1,978,011 +0.44(+1.97%)
Jun 08, 2009 21.59 22.82 21.58 22.54 1,303,817 +0.38(+1.70%)
Jun 05, 2009 22.46 22.55 21.68 22.16 1,098,598 +0.00(+0.00%)
Jun 04, 2009 22.46 22.46 21.77 22.16 1,427,443 -0.20(-0.88%)
Jun 03, 2009 22.97 23.14 22.08 22.36 1,423,848 -0.82(-3.54%)
Jun 02, 2009 23.14 23.63 22.79 23.18 1,538,370 -0.02(-0.11%)
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.