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 30, 2014 34.50 34.71 34.17 34.52 1,222,413 -0.11(-0.31%)
May 29, 2014 34.71 35.05 34.59 34.63 1,807,161 -0.02(-0.05%)
May 28, 2014 34.59 34.73 34.33 34.64 1,616,397 +0.26(+0.75%)
May 27, 2014 35.55 35.59 34.33 34.39 3,393,013 -0.90(-2.55%)
May 23, 2014 33.85 35.29 35.29 35.29 4,957,128 +1.50(+4.43%)
May 22, 2014 32.65 34.02 32.55 33.79 2,755,666 +1.32(+4.07%)
May 21, 2014 31.40 32.62 31.31 32.47 4,184,827 +1.24(+3.97%)
May 20, 2014 31.45 31.51 31.02 31.23 3,884,144 +0.60(+1.97%)
May 19, 2014 30.55 30.95 30.45 30.63 1,171,300 -0.14(-0.46%)
May 16, 2014 31.17 31.35 30.41 30.77 1,672,031 -0.50(-1.59%)
May 15, 2014 31.73 31.83 31.00 31.26 1,834,247 -0.62(-1.94%)
May 14, 2014 31.15 32.10 31.12 31.88 2,675,650 +0.73(+2.33%)
May 13, 2014 30.91 31.39 30.84 31.16 1,613,149 +0.25(+0.80%)
May 12, 2014 30.45 30.93 30.30 30.91 2,218,635 +0.59(+1.96%)
May 09, 2014 30.28 30.55 29.86 30.31 2,074,613 -0.02(-0.08%)
May 08, 2014 30.34 30.83 29.91 30.34 2,232,278 -0.24(-0.78%)
May 07, 2014 31.93 32.57 30.37 30.58 5,609,684 -2.00(-6.14%)
May 06, 2014 32.78 33.45 32.38 32.58 2,365,660 -0.36(-1.10%)
May 05, 2014 32.50 33.08 32.40 32.94 2,297,206 +0.32(+0.99%)
May 02, 2014 32.51 32.88 32.36 32.62 1,116,528 +0.12(+0.36%)
May 01, 2014 31.43 32.58 31.34 32.50 1,574,160 +1.19(+3.80%)
Apr 30, 2014 31.89 31.95 31.26 31.31 2,072,380 -0.64(-1.99%)
Apr 29, 2014 32.77 32.80 31.64 31.95 2,111,447 -0.76(-2.32%)
Apr 28, 2014 32.99 33.11 32.42 32.71 1,951,609 -0.28(-0.85%)
Apr 25, 2014 31.41 33.12 31.28 32.99 3,257,206 +2.04(+6.60%)
Apr 24, 2014 31.05 31.41 30.88 30.95 1,129,792 +0.03(+0.11%)
Apr 23, 2014 30.31 31.15 30.26 30.92 2,404,071 +0.64(+2.10%)
Apr 22, 2014 29.82 30.48 29.75 30.28 1,228,061 +0.42(+1.41%)
Apr 21, 2014 29.72 30.07 29.52 29.86 1,046,358 +0.37(+1.26%)
Apr 17, 2014 29.07 29.49 29.49 29.49 2,000,251 +0.31(+1.08%)
Apr 16, 2014 29.93 30.06 29.13 29.17 1,625,308 -0.62(-2.08%)
Apr 15, 2014 29.90 30.16 29.32 29.79 1,717,263 -0.08(-0.28%)
Apr 14, 2014 30.58 30.58 29.63 29.88 1,771,427 +0.64(+2.21%)
Apr 11, 2014 29.86 30.17 29.21 29.23 1,594,153 -0.90(-2.99%)
Apr 10, 2014 31.50 31.55 29.95 30.13 2,759,552 -1.45(-4.58%)
Apr 09, 2014 31.41 31.68 30.98 31.58 1,132,743 +0.38(+1.22%)
Apr 08, 2014 30.61 31.41 30.50 31.20 1,610,324 +0.59(+1.92%)
Apr 07, 2014 31.74 31.91 30.49 30.61 1,731,213 -1.24(-3.89%)
Apr 04, 2014 32.92 33.31 31.80 31.85 1,458,938 -0.79(-2.41%)
Apr 03, 2014 32.58 32.74 32.27 32.64 1,729,388 -0.03(-0.10%)
Apr 02, 2014 32.27 32.80 32.27 32.67 1,328,243 +0.37(+1.15%)
Apr 01, 2014 32.53 32.67 32.15 32.30 1,653,821 -0.07(-0.23%)
Mar 31, 2014 32.37 32.50 32.02 32.37 1,749,856 +0.44(+1.37%)
Mar 28, 2014 31.50 32.63 31.49 31.93 4,957,811 +0.69(+2.20%)
Mar 27, 2014 30.44 31.42 30.23 31.25 2,730,951 +0.87(+2.86%)
Mar 26, 2014 29.36 30.64 29.33 30.38 2,936,628 +1.21(+4.17%)
Mar 25, 2014 29.17 29.70 29.02 29.17 2,159,403 +0.06(+0.20%)
Mar 24, 2014 30.11 30.24 29.08 29.11 1,534,065 -0.87(-2.90%)
Mar 21, 2014 29.98 30.48 29.83 29.98 1,870,691 -0.18(-0.60%)
Mar 20, 2014 30.22 30.50 30.05 30.16 1,107,987 -0.06(-0.19%)
Mar 19, 2014 30.40 30.86 30.08 30.21 1,648,658 -0.17(-0.57%)
Mar 18, 2014 29.67 31.12 29.64 30.39 3,079,612 +0.89(+3.03%)
Mar 17, 2014 29.43 30.00 29.36 29.50 2,926,300 +0.12(+0.42%)
Mar 14, 2014 30.05 30.35 29.08 29.37 4,217,301 -0.79(-2.63%)
Mar 13, 2014 30.92 31.03 30.07 30.17 3,481,945 -0.70(-2.28%)
Mar 12, 2014 31.75 31.75 30.79 30.87 3,890,317 -1.06(-3.31%)
Mar 11, 2014 32.43 32.78 31.84 31.93 2,094,731 -0.42(-1.30%)
Mar 10, 2014 33.00 33.11 32.23 32.35 2,466,013 -0.79(-2.37%)
Mar 07, 2014 33.61 33.78 33.05 33.13 1,630,070 -0.34(-1.01%)
Mar 06, 2014 34.15 34.21 33.39 33.47 1,259,849 -0.55(-1.60%)
Mar 05, 2014 34.67 34.79 33.82 34.02 1,387,302 -0.62(-1.79%)
Mar 04, 2014 34.68 35.08 34.59 34.64 1,408,489 +0.40(+1.16%)
Mar 03, 2014 34.05 34.45 33.92 34.24 2,015,965 -0.07(-0.19%)
Feb 28, 2014 34.71 35.25 34.29 34.31 2,030,525 -0.61(-1.75%)
Feb 27, 2014 34.05 35.07 34.04 34.92 2,793,251 +0.88(+2.57%)
Feb 26, 2014 34.08 34.46 33.82 34.04 1,876,939 +0.13(+0.39%)
Feb 25, 2014 35.17 35.28 33.79 33.91 2,167,304 -1.51(-4.27%)
Feb 24, 2014 34.62 35.53 34.62 35.42 1,533,602 +0.80(+2.32%)
Feb 21, 2014 34.71 35.02 34.29 34.62 1,722,153 +0.23(+0.67%)
Feb 20, 2014 34.28 34.52 33.50 34.39 1,476,720 +0.23(+0.68%)
Feb 19, 2014 33.88 34.89 33.21 34.16 3,670,220 -0.23(-0.67%)
Feb 18, 2014 34.07 34.54 33.88 34.39 1,545,467 +0.34(+1.00%)
Feb 14, 2014 34.35 34.05 34.05 34.05 1,551,704 -0.24(-0.70%)
Feb 13, 2014 33.61 34.46 33.53 34.29 1,761,049 +0.47(+1.39%)
Feb 12, 2014 33.55 34.31 33.55 33.82 1,851,573 +0.22(+0.66%)
Feb 11, 2014 33.06 33.69 32.84 33.59 1,242,971 +0.52(+1.57%)
Feb 10, 2014 33.01 33.23 32.48 33.07 1,604,232 +0.00(+0.00%)
Feb 07, 2014 33.50 33.57 32.79 33.07 1,331,156 -0.31(-0.92%)
Feb 06, 2014 32.25 33.41 32.20 33.38 2,322,153 +1.16(+3.59%)
Feb 05, 2014 32.93 33.02 31.86 32.22 2,536,893 -0.71(-2.16%)
Feb 04, 2014 33.26 33.60 32.66 32.93 2,701,901 -0.30(-0.90%)
Feb 03, 2014 34.33 34.33 33.16 33.23 3,343,383 -0.99(-2.90%)
Jan 31, 2014 33.11 34.90 33.09 34.22 3,167,153 +0.91(+2.73%)
Jan 30, 2014 33.54 33.79 33.17 33.31 1,596,169 -0.05(-0.15%)
Jan 29, 2014 33.99 34.12 33.36 33.36 2,183,409 -0.85(-2.49%)
Jan 28, 2014 33.60 34.60 33.56 34.21 2,816,869 +0.76(+2.27%)
Jan 27, 2014 33.02 33.59 32.82 33.45 2,463,089 +0.31(+0.95%)
Jan 24, 2014 32.77 33.18 32.21 33.14 4,282,153 +0.23(+0.70%)
Jan 23, 2014 32.51 32.93 32.33 32.91 2,181,205 +0.32(+0.99%)
Jan 22, 2014 32.57 32.91 32.17 32.59 1,651,383 +0.02(+0.05%)
Jan 21, 2014 33.93 34.04 32.30 32.57 2,988,034 -1.24(-3.67%)
Jan 17, 2014 34.41 33.81 33.81 33.81 2,055,548 -0.43(-1.26%)
Jan 16, 2014 33.86 34.27 33.72 34.24 1,789,857 +0.33(+0.97%)
Jan 15, 2014 33.51 33.92 33.36 33.91 2,010,225 +0.40(+1.18%)
Jan 14, 2014 33.19 33.60 33.19 33.51 2,579,553 +0.32(+0.97%)
Jan 13, 2014 34.26 34.35 33.09 33.19 2,641,640 -0.97(-2.83%)
Jan 10, 2014 33.76 34.45 33.41 34.16 2,873,602 -0.43(-1.24%)
Jan 09, 2014 35.11 35.38 34.37 34.59 1,887,045 -0.47(-1.34%)
Jan 08, 2014 35.64 35.73 34.93 35.06 3,301,740 -0.88(-2.46%)
Jan 07, 2014 35.47 36.76 35.37 35.94 4,836,463 +1.31(+3.77%)
Jan 06, 2014 35.21 35.33 34.05 34.64 2,710,120 -0.50(-1.43%)
Jan 03, 2014 34.23 35.73 34.21 35.14 4,408,537 +0.97(+2.83%)
Jan 02, 2014 32.40 34.21 32.30 34.17 2,750,392 +1.72(+5.30%)
Dec 31, 2013 32.55 32.45 32.45 32.45 1,099,406 -0.06(-0.18%)
Dec 30, 2013 32.01 32.64 31.83 32.51 1,217,932 +0.45(+1.42%)
Dec 27, 2013 32.11 32.26 31.79 32.06 929,536 +0.00(+0.00%)
Dec 26, 2013 32.06 32.26 31.80 32.06 764,646 +0.28(+0.88%)
Dec 24, 2013 31.32 31.91 31.26 31.78 541,798 +0.42(+1.34%)
Dec 23, 2013 31.68 32.02 31.24 31.36 1,579,786 -0.29(-0.91%)
Dec 20, 2013 30.63 31.65 30.63 31.64 2,271,864 +0.96(+3.12%)
Dec 19, 2013 31.41 31.49 30.18 30.69 2,397,588 -0.76(-2.42%)
Dec 18, 2013 31.35 31.73 31.14 31.45 1,548,905 +0.11(+0.34%)
Dec 17, 2013 32.40 32.44 31.21 31.34 2,694,973 -1.12(-3.44%)
Dec 16, 2013 32.54 32.77 32.43 32.45 789,819 -0.03(-0.10%)
Dec 13, 2013 32.42 32.89 32.27 32.49 1,257,906 +0.14(+0.43%)
Dec 12, 2013 32.71 32.86 31.70 32.35 2,200,461 -0.49(-1.49%)
Dec 11, 2013 34.30 34.34 32.79 32.83 2,185,550 -1.42(-4.15%)
Dec 10, 2013 34.02 34.33 33.91 34.26 1,156,007 +0.09(+0.27%)
Dec 09, 2013 34.01 34.35 33.93 34.17 804,711 +0.09(+0.27%)
Dec 06, 2013 34.27 34.55 34.00 34.07 707,601 +0.07(+0.22%)
Dec 05, 2013 34.15 34.16 33.72 34.00 1,018,476 -0.24(-0.70%)
Dec 04, 2013 34.02 34.32 33.78 34.24 1,466,143 +0.12(+0.36%)
Dec 03, 2013 34.09 34.38 33.74 34.12 1,698,912 -0.14(-0.41%)
Dec 02, 2013 34.21 34.71 33.93 34.26 1,538,269 +0.17(+0.48%)
Nov 29, 2013 34.12 34.45 33.89 34.09 400,349 +0.20(+0.59%)
Nov 27, 2013 34.32 34.37 33.83 33.89 1,474,768 -0.32(-0.94%)
Nov 26, 2013 33.78 34.38 33.72 34.21 1,230,612 +0.36(+1.07%)
Nov 25, 2013 34.11 34.30 33.72 33.85 1,010,650 -0.11(-0.32%)
Nov 22, 2013 34.07 34.13 33.76 33.96 1,533,365 -0.10(-0.29%)
Nov 21, 2013 33.95 34.17 33.79 34.06 885,854 +0.24(+0.71%)
Nov 20, 2013 32.98 34.19 32.98 33.82 2,667,884 +0.84(+2.56%)
Nov 19, 2013 33.89 34.02 32.50 32.98 5,779,864 -1.05(-3.08%)
Nov 18, 2013 35.27 35.32 33.97 34.02 3,096,460 -1.27(-3.61%)
Nov 15, 2013 35.83 36.06 35.12 35.30 1,063,425 -0.53(-1.48%)
Nov 14, 2013 35.66 36.10 35.22 35.83 1,512,677 +0.08(+0.23%)
Nov 13, 2013 35.33 35.95 35.12 35.74 3,540,986 +0.75(+2.15%)
Nov 12, 2013 34.69 35.01 34.14 34.99 1,060,899 +0.20(+0.57%)
Nov 11, 2013 34.24 34.81 34.16 34.79 1,253,493 +0.43(+1.25%)
Nov 08, 2013 33.93 34.79 33.69 34.36 3,078,845 +0.88(+2.62%)
Nov 07, 2013 35.17 35.36 33.38 33.49 2,964,824 -1.69(-4.79%)
Nov 06, 2013 35.15 35.47 34.82 35.17 2,376,862 +0.33(+0.95%)
Nov 05, 2013 35.79 36.12 34.69 34.84 2,359,540 -1.35(-3.72%)
Nov 04, 2013 35.31 36.33 34.98 36.19 1,838,419 +0.88(+2.50%)
Nov 01, 2013 36.06 36.38 34.94 35.31 1,855,629 -0.75(-2.09%)
Oct 31, 2013 35.93 38.14 35.89 36.06 4,295,244 +0.65(+1.84%)
Oct 30, 2013 36.23 36.62 35.17 35.41 1,954,505 -0.77(-2.12%)
Oct 29, 2013 35.03 36.33 34.99 36.17 1,684,393 +1.12(+3.21%)
Oct 28, 2013 35.12 35.54 35.02 35.05 731,029 -0.19(-0.54%)
Oct 25, 2013 34.36 35.31 34.26 35.24 1,129,605 +0.99(+2.90%)
Oct 24, 2013 35.24 35.45 33.93 34.25 1,948,233 -0.92(-2.61%)
Oct 23, 2013 35.75 35.76 35.01 35.17 1,076,442 -0.59(-1.66%)
Oct 22, 2013 35.50 36.07 35.42 35.76 1,083,735 +0.40(+1.15%)
Oct 21, 2013 36.41 36.41 35.09 35.36 1,895,791 -1.11(-3.04%)
Oct 18, 2013 36.54 37.18 36.10 36.46 1,744,965 +0.31(+0.87%)
Oct 17, 2013 35.71 36.17 35.54 36.15 958,725 +0.35(+0.97%)
Oct 16, 2013 35.49 35.83 35.25 35.80 984,223 +0.56(+1.59%)
Oct 15, 2013 35.86 36.08 35.20 35.24 1,008,182 -0.65(-1.82%)
Oct 14, 2013 35.68 35.93 34.95 35.89 1,359,447 -0.07(-0.21%)
Oct 11, 2013 35.29 36.05 35.08 35.97 972,843 +0.56(+1.59%)
Oct 10, 2013 36.35 36.58 34.92 35.41 3,142,613 -0.82(-2.26%)
Oct 09, 2013 36.24 36.52 35.77 36.22 1,736,617 +0.01(+0.02%)
Oct 08, 2013 36.10 36.40 35.93 36.21 1,884,628 +0.31(+0.87%)
Oct 07, 2013 36.14 36.21 35.71 35.90 1,071,838 -0.40(-1.09%)
Oct 04, 2013 36.47 36.62 35.95 36.30 2,136,441 -0.13(-0.36%)
Oct 03, 2013 35.65 36.64 35.65 36.43 3,315,312 +0.64(+1.78%)
Oct 02, 2013 34.74 36.19 34.70 35.79 2,681,540 +0.92(+2.63%)
Oct 01, 2013 34.24 35.53 34.09 34.88 4,537,891 +0.58(+1.69%)
Sep 30, 2013 32.84 34.68 32.84 34.30 3,089,180 +1.16(+3.49%)
Sep 27, 2013 33.14 33.39 32.79 33.14 1,258,351 -0.27(-0.82%)
Sep 26, 2013 32.60 33.57 32.52 33.41 2,019,032 +1.03(+3.19%)
Sep 25, 2013 32.50 32.55 31.98 32.38 1,684,903 -0.17(-0.51%)
Sep 24, 2013 32.90 33.23 32.47 32.55 1,460,927 -0.43(-1.30%)
Sep 23, 2013 33.02 33.07 32.37 32.98 1,513,684 -0.02(-0.05%)
Sep 20, 2013 34.07 34.26 32.92 32.99 3,086,097 -1.11(-3.25%)
Sep 19, 2013 34.95 35.12 34.02 34.10 2,169,398 -0.83(-2.39%)
Sep 18, 2013 34.45 35.06 34.09 34.93 3,190,731 +0.35(+1.00%)
Sep 17, 2013 33.78 34.61 33.70 34.59 1,934,791 +0.74(+2.17%)
Sep 16, 2013 33.74 34.43 33.32 33.85 2,791,997 +0.53(+1.59%)
Sep 13, 2013 32.02 33.50 31.94 33.32 2,925,700 +1.45(+4.56%)
Sep 12, 2013 31.98 32.25 31.36 31.87 1,870,754 -0.17(-0.54%)
Sep 11, 2013 32.21 32.65 31.81 32.04 1,967,669 -0.21(-0.67%)
Sep 10, 2013 31.99 32.29 31.82 32.26 2,870,726 +0.86(+2.74%)
Sep 09, 2013 31.74 32.17 31.24 31.40 3,339,888 -1.40(-4.26%)
Sep 06, 2013 32.64 33.06 32.16 32.79 2,777,003 +0.33(+1.02%)
Sep 05, 2013 32.23 32.71 32.07 32.46 3,399,078 +0.34(+1.05%)
Sep 04, 2013 32.59 32.71 32.09 32.12 1,989,872 -0.48(-1.47%)
Sep 03, 2013 32.66 33.06 32.00 32.60 2,685,920 +0.16(+0.48%)
Aug 30, 2013 33.26 33.52 32.38 32.45 1,290,947 -0.86(-2.58%)
Aug 29, 2013 33.56 33.69 33.26 33.31 907,262 -0.30(-0.89%)
Aug 28, 2013 33.58 33.91 33.37 33.60 1,311,681 +0.09(+0.27%)
Aug 27, 2013 33.92 34.07 33.51 33.51 916,827 -0.76(-2.22%)
Aug 26, 2013 33.98 34.39 33.65 34.27 1,049,193 +0.27(+0.80%)
Aug 23, 2013 34.19 34.33 33.80 34.00 729,867 -0.17(-0.51%)
Aug 22, 2013 33.95 34.39 33.84 34.17 771,591 +0.31(+0.90%)
Aug 21, 2013 33.73 34.24 33.42 33.87 1,602,911 +0.08(+0.24%)
Aug 20, 2013 33.45 33.90 33.23 33.79 2,222,633 +0.36(+1.06%)
Aug 19, 2013 33.48 33.93 33.16 33.43 2,158,372 -0.08(-0.25%)
Aug 16, 2013 34.45 34.53 33.51 33.51 2,065,105 -1.11(-3.20%)
Aug 15, 2013 35.02 35.08 33.95 34.62 3,120,095 -0.93(-2.60%)
Aug 14, 2013 35.37 35.80 35.37 35.55 1,231,054 +0.11(+0.30%)
Aug 13, 2013 36.26 36.46 35.38 35.44 3,121,699 -0.72(-1.99%)
Aug 12, 2013 36.26 36.47 35.94 36.16 1,812,324 -0.16(-0.43%)
Aug 09, 2013 36.66 36.90 36.27 36.31 1,773,570 -0.34(-0.92%)
Aug 08, 2013 37.01 37.23 36.57 36.65 1,198,062 -0.33(-0.89%)
Aug 07, 2013 37.27 37.45 36.90 36.98 1,269,905 -0.26(-0.71%)
Aug 06, 2013 37.96 37.96 37.19 37.25 1,470,274 -0.70(-1.85%)
Aug 05, 2013 37.79 38.45 37.45 37.95 1,368,499 +0.19(+0.50%)
Aug 02, 2013 38.01 38.02 37.51 37.76 1,220,369 -0.26(-0.67%)
Aug 01, 2013 38.52 38.87 37.86 38.02 3,400,135 -0.05(-0.13%)
Jul 31, 2013 37.63 38.14 37.12 38.07 4,388,756 +0.40(+1.05%)
Jul 30, 2013 40.93 41.21 37.29 37.67 10,892,331 -1.36(-3.49%)
Jul 29, 2013 36.74 39.21 36.54 39.03 6,064,020 +2.17(+5.90%)
Jul 26, 2013 35.54 36.87 35.46 36.86 2,258,795 +1.15(+3.22%)
Jul 25, 2013 35.56 35.82 35.38 35.71 1,666,343 +0.11(+0.30%)
Jul 24, 2013 35.93 36.03 35.31 35.60 943,641 -0.28(-0.78%)
Jul 23, 2013 35.68 36.05 35.29 35.88 2,028,641 +0.26(+0.72%)
Jul 22, 2013 35.50 35.67 34.88 35.63 2,999,536 -0.04(-0.12%)
Jul 19, 2013 35.12 36.36 34.81 35.67 10,572,191 -3.43(-8.77%)
Jul 18, 2013 39.12 39.63 38.99 39.10 1,149,397 -0.02(-0.06%)
Jul 17, 2013 40.23 40.34 38.80 39.12 1,163,295 -0.96(-2.39%)
Jul 16, 2013 39.54 40.59 39.45 40.08 2,013,828 +0.90(+2.30%)
Jul 15, 2013 39.77 39.89 39.07 39.18 864,426 -0.36(-0.90%)
Jul 12, 2013 39.51 39.69 39.37 39.54 1,214,979 +0.02(+0.06%)
Jul 11, 2013 40.31 40.31 39.40 39.51 768,818 -0.26(-0.64%)
Jul 10, 2013 40.07 40.41 39.51 39.77 1,596,515 +0.10(+0.25%)
Jul 09, 2013 38.30 40.17 38.07 39.67 3,076,773 +1.58(+4.14%)
Jul 08, 2013 38.04 38.20 37.79 38.09 945,322 +0.18(+0.48%)
Jul 05, 2013 37.78 38.09 37.51 37.91 725,401 +0.22(+0.59%)
Jul 03, 2013 37.96 37.97 37.24 37.69 1,377,366 -0.78(-2.02%)
Jul 02, 2013 38.81 39.07 38.32 38.46 649,342 -0.41(-1.04%)
Jul 01, 2013 38.80 39.31 38.71 38.87 804,574 +0.12(+0.32%)
Jun 28, 2013 39.18 39.31 38.71 38.74 1,105,413 -0.69(-1.74%)
Jun 27, 2013 38.48 39.49 38.48 39.43 1,099,420 +1.13(+2.96%)
Jun 26, 2013 38.64 39.02 38.23 38.30 991,989 -0.22(-0.58%)
Jun 25, 2013 37.41 38.59 37.14 38.52 1,919,482 +1.51(+4.09%)
Jun 24, 2013 37.39 38.09 36.33 37.01 1,756,724 -0.50(-1.32%)
Jun 21, 2013 38.21 38.38 37.32 37.50 1,247,929 -0.44(-1.15%)
Jun 20, 2013 38.58 38.76 37.77 37.94 1,399,228 -0.84(-2.17%)
Jun 19, 2013 40.11 40.21 38.59 38.79 1,750,009 -1.37(-3.42%)
Jun 18, 2013 40.98 41.13 40.07 40.16 1,216,745 -0.88(-2.15%)
Jun 17, 2013 41.41 41.77 40.59 41.04 824,432 -0.17(-0.42%)
Jun 14, 2013 42.26 42.27 41.12 41.21 1,084,631 -1.08(-2.56%)
Jun 13, 2013 41.23 42.39 40.87 42.30 1,720,280 +1.02(+2.46%)
Jun 12, 2013 41.38 42.11 40.90 41.28 1,824,497 +0.80(+1.98%)
Jun 11, 2013 41.02 41.02 40.41 40.48 742,459 -0.78(-1.88%)
Jun 10, 2013 41.22 41.83 41.07 41.26 1,150,618 +0.06(+0.14%)
Jun 07, 2013 40.36 41.32 40.17 41.20 1,449,922 +1.05(+2.61%)
Jun 06, 2013 38.91 40.15 38.58 40.15 1,353,994 +1.23(+3.16%)
Jun 05, 2013 39.50 39.50 38.41 38.92 1,617,629 -0.70(-1.77%)
Jun 04, 2013 40.06 40.74 39.42 39.62 2,371,857 -0.51(-1.28%)
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.