Skip to main content

Hca Holdings Inc (NY: HCA )

358.74 -2.18 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 73.13 73.86 73.05 73.25 2,463,572 -0.05(-0.06%)
Mar 30, 2016 73.20 74.14 72.41 73.30 2,298,741 +0.51(+0.70%)
Mar 29, 2016 71.37 72.84 71.33 72.79 2,355,925 +1.05(+1.47%)
Mar 28, 2016 71.85 72.45 71.29 71.74 1,470,302 +0.07(+0.09%)
Mar 24, 2016 71.51 71.67 71.67 71.67 3,854,929 -0.54(-0.75%)
Mar 23, 2016 72.52 73.83 72.11 72.22 2,836,823 -0.20(-0.27%)
Mar 22, 2016 70.50 73.20 70.41 72.42 3,285,754 +1.54(+2.17%)
Mar 21, 2016 70.62 71.90 70.32 70.88 2,719,721 +0.06(+0.08%)
Mar 18, 2016 69.39 71.54 69.22 70.82 5,738,031 +1.63(+2.36%)
Mar 17, 2016 69.79 69.99 68.32 69.19 2,740,619 -0.72(-1.03%)
Mar 16, 2016 68.50 70.17 68.50 69.91 2,123,520 +1.24(+1.80%)
Mar 15, 2016 69.53 69.94 68.42 68.67 1,703,663 -1.45(-2.07%)
Mar 14, 2016 71.25 71.28 69.57 70.13 2,725,903 -0.22(-0.31%)
Mar 11, 2016 68.42 70.44 68.31 70.34 4,010,725 +2.58(+3.81%)
Mar 10, 2016 68.14 69.19 67.37 67.76 2,519,453 -0.06(-0.08%)
Mar 09, 2016 67.43 67.92 66.66 67.82 3,485,014 +0.72(+1.08%)
Mar 08, 2016 67.81 68.38 66.87 67.09 2,858,852 -1.36(-1.99%)
Mar 07, 2016 68.05 68.89 67.59 68.46 2,634,931 -0.06(-0.08%)
Mar 04, 2016 68.47 68.71 68.01 68.51 4,103,591 +0.07(+0.10%)
Mar 03, 2016 66.85 68.51 66.74 68.45 3,668,085 +1.53(+2.29%)
Mar 02, 2016 66.19 67.10 65.63 66.92 2,214,609 +0.48(+0.72%)
Mar 01, 2016 65.39 66.58 65.21 66.44 3,578,881 +1.48(+2.28%)
Feb 29, 2016 65.96 66.20 64.94 64.95 3,813,323 -1.15(-1.75%)
Feb 26, 2016 65.88 67.40 65.58 66.11 4,124,416 +0.41(+0.63%)
Feb 25, 2016 66.10 66.46 64.83 65.70 3,034,177 -0.13(-0.20%)
Feb 24, 2016 65.09 66.07 64.45 65.83 2,424,564 +0.28(+0.43%)
Feb 23, 2016 65.41 66.15 64.77 65.55 3,547,319 -0.10(-0.16%)
Feb 22, 2016 63.90 65.86 63.82 65.65 3,630,231 +2.19(+3.45%)
Feb 19, 2016 63.33 63.83 61.97 63.46 4,168,672 +0.09(+0.15%)
Feb 18, 2016 63.26 64.03 62.80 63.37 3,292,103 +0.44(+0.70%)
Feb 17, 2016 62.13 63.49 61.57 62.93 3,345,992 +1.36(+2.21%)
Feb 16, 2016 60.12 61.65 59.95 61.57 4,394,018 -0.38(-0.62%)
Feb 12, 2016 60.53 61.95 61.95 61.95 3,278,911 +1.65(+2.74%)
Feb 11, 2016 62.05 63.14 60.17 60.30 4,535,655 -2.86(-4.53%)
Feb 10, 2016 62.66 64.30 62.61 63.16 2,630,238 +0.75(+1.20%)
Feb 09, 2016 61.89 63.11 61.73 62.41 3,375,752 -0.25(-0.40%)
Feb 08, 2016 64.16 64.23 62.05 62.66 3,935,327 -2.27(-3.50%)
Feb 05, 2016 65.82 66.82 64.57 64.94 3,692,066 -0.88(-1.34%)
Feb 04, 2016 65.88 66.53 64.79 65.82 3,453,502 -0.07(-0.10%)
Feb 03, 2016 68.12 68.24 64.38 65.88 5,308,625 -1.65(-2.45%)
Feb 02, 2016 66.21 68.00 65.58 67.54 4,784,191 +0.88(+1.32%)
Feb 01, 2016 65.18 67.11 64.93 66.65 5,550,098 +1.35(+2.07%)
Jan 29, 2016 63.82 66.89 63.58 65.30 7,690,922 +1.94(+3.07%)
Jan 28, 2016 64.56 66.06 62.23 63.36 5,850,078 +0.04(+0.06%)
Jan 27, 2016 62.82 64.44 62.81 63.32 5,037,336 +0.48(+0.76%)
Jan 26, 2016 61.68 63.21 61.37 62.84 2,667,165 +1.30(+2.10%)
Jan 25, 2016 61.71 62.38 61.33 61.55 2,337,257 -0.23(-0.36%)
Jan 22, 2016 60.83 62.84 60.70 61.77 4,558,678 +1.68(+2.80%)
Jan 21, 2016 59.12 61.37 58.53 60.09 3,826,831 +1.13(+1.91%)
Jan 20, 2016 58.60 59.63 56.38 58.97 5,256,718 -0.60(-1.01%)
Jan 19, 2016 60.95 61.50 58.63 59.57 5,051,942 -0.75(-1.24%)
Jan 15, 2016 59.78 60.32 60.32 60.32 6,772,951 -0.80(-1.31%)
Jan 14, 2016 61.06 62.38 60.57 61.12 5,422,805 +0.16(+0.26%)
Jan 13, 2016 62.50 63.84 59.69 60.96 7,046,084 -1.60(-2.55%)
Jan 12, 2016 64.30 64.77 61.48 62.55 5,620,260 -1.11(-1.74%)
Jan 11, 2016 64.48 65.19 63.21 63.66 9,041,907 +3.34(+5.54%)
Jan 08, 2016 60.52 61.52 59.72 60.32 4,120,088 -0.02(-0.03%)
Jan 07, 2016 61.13 61.48 59.69 60.34 4,338,446 -1.59(-2.56%)
Jan 06, 2016 61.46 62.44 61.13 61.92 4,734,856 -0.43(-0.69%)
Jan 05, 2016 62.47 62.88 61.74 62.35 4,652,904 +0.14(+0.23%)
Jan 04, 2016 61.65 62.28 61.07 62.21 4,334,705 -1.26(-1.98%)
Dec 31, 2015 63.77 63.47 63.47 63.47 2,472,209 -0.76(-1.18%)
Dec 30, 2015 64.58 65.32 64.03 64.23 1,968,628 -0.52(-0.80%)
Dec 29, 2015 64.14 65.07 64.04 64.75 1,814,398 +0.89(+1.40%)
Dec 28, 2015 64.56 64.71 63.46 63.86 1,769,348 -0.83(-1.28%)
Dec 24, 2015 64.95 64.68 64.68 64.68 971,217 -0.58(-0.89%)
Dec 23, 2015 63.18 65.50 63.16 65.26 3,656,002 +2.52(+4.01%)
Dec 22, 2015 63.52 64.04 62.36 62.75 3,139,198 -0.70(-1.11%)
Dec 21, 2015 60.99 63.52 60.86 63.45 5,124,744 +2.95(+4.87%)
Dec 18, 2015 60.36 61.57 60.23 60.51 5,912,317 -0.25(-0.42%)
Dec 17, 2015 60.46 62.04 60.46 60.76 5,159,332 -0.68(-1.10%)
Dec 16, 2015 62.40 63.34 60.33 61.44 5,198,371 -0.19(-0.30%)
Dec 15, 2015 61.91 62.93 61.41 61.62 2,981,477 +0.19(+0.31%)
Dec 14, 2015 62.35 62.81 59.43 61.44 5,247,054 -0.79(-1.27%)
Dec 11, 2015 63.47 63.95 61.84 62.22 3,169,810 -2.00(-3.11%)
Dec 10, 2015 63.29 64.83 63.23 64.22 2,997,577 +0.99(+1.56%)
Dec 09, 2015 62.85 64.74 62.67 63.24 4,043,587 +0.12(+0.19%)
Dec 08, 2015 62.06 63.47 61.37 63.12 3,133,180 +0.78(+1.25%)
Dec 07, 2015 63.14 63.17 61.78 62.34 3,733,421 -0.78(-1.23%)
Dec 04, 2015 63.56 64.22 62.89 63.12 4,303,451 -0.12(-0.19%)
Dec 03, 2015 65.71 66.22 62.71 63.24 4,537,774 -2.47(-3.76%)
Dec 02, 2015 66.64 67.85 65.46 65.71 4,967,984 -1.08(-1.62%)
Dec 01, 2015 64.54 67.23 64.13 66.78 4,394,292 +2.91(+4.55%)
Nov 30, 2015 65.24 65.42 63.84 63.88 4,183,090 -1.30(-2.00%)
Nov 27, 2015 64.95 65.67 64.67 65.18 1,018,576 +0.46(+0.71%)
Nov 25, 2015 64.75 64.72 64.72 64.72 3,530,586 -0.03(-0.04%)
Nov 24, 2015 62.96 64.86 62.68 64.75 2,902,193 +1.53(+2.42%)
Nov 23, 2015 62.35 64.01 61.97 63.22 3,435,992 -0.06(-0.09%)
Nov 20, 2015 61.97 63.59 61.70 63.27 5,143,303 +1.91(+3.10%)
Nov 19, 2015 64.73 64.84 61.09 61.37 9,286,592 -4.52(-6.87%)
Nov 18, 2015 65.04 66.35 64.79 65.89 4,172,474 +0.90(+1.39%)
Nov 17, 2015 63.00 65.30 62.64 64.99 4,474,991 +1.92(+3.05%)
Nov 16, 2015 62.23 63.17 61.89 63.07 4,237,569 +0.70(+1.13%)
Nov 13, 2015 61.15 63.01 60.72 62.36 4,013,931 +1.26(+2.06%)
Nov 12, 2015 63.33 63.62 61.02 61.11 6,434,838 -2.39(-3.77%)
Nov 11, 2015 66.00 66.00 63.37 63.50 3,611,276 -2.27(-3.45%)
Nov 10, 2015 65.55 66.26 65.14 65.77 3,875,978 +0.09(+0.14%)
Nov 09, 2015 65.31 65.78 64.56 65.68 3,864,431 +0.01(+0.01%)
Nov 06, 2015 64.25 66.13 64.25 65.67 5,078,620 +1.30(+2.01%)
Nov 05, 2015 64.45 64.74 63.13 64.37 5,572,590 -0.08(-0.12%)
Nov 04, 2015 64.74 65.22 63.96 64.45 3,296,780 -0.12(-0.19%)
Nov 03, 2015 65.09 65.50 63.97 64.57 3,702,572 -0.89(-1.36%)
Nov 02, 2015 64.72 65.74 64.56 65.46 3,606,686 +0.90(+1.40%)
Oct 30, 2015 64.18 65.56 63.83 64.56 6,690,704 +1.02(+1.61%)
Oct 29, 2015 64.76 65.37 63.51 63.54 4,910,092 -1.20(-1.86%)
Oct 28, 2015 64.51 65.36 62.93 64.74 7,701,439 +0.17(+0.26%)
Oct 27, 2015 65.36 66.58 64.16 64.57 7,853,730 -0.26(-0.41%)
Oct 26, 2015 64.33 66.20 64.18 64.83 6,348,194 +0.09(+0.15%)
Oct 23, 2015 62.88 65.39 62.32 64.74 7,011,611 +2.72(+4.39%)
Oct 22, 2015 61.74 64.44 60.10 62.02 15,691,820 -4.81(-7.19%)
Oct 21, 2015 68.43 68.47 65.49 66.82 4,538,176 -1.14(-1.68%)
Oct 20, 2015 68.97 69.59 67.43 67.97 4,579,343 -1.02(-1.48%)
Oct 19, 2015 68.44 69.38 67.69 68.99 4,170,996 +0.53(+0.77%)
Oct 16, 2015 68.05 69.98 67.67 68.46 6,156,127 +0.69(+1.02%)
Oct 15, 2015 65.23 68.12 63.94 67.77 16,356,138 -3.58(-5.01%)
Oct 14, 2015 71.43 72.40 70.75 71.35 4,140,907 +0.15(+0.21%)
Oct 13, 2015 72.57 73.65 71.04 71.20 4,286,857 -1.81(-2.48%)
Oct 12, 2015 72.76 73.55 72.06 73.01 2,388,930 -0.11(-0.15%)
Oct 09, 2015 71.95 73.49 71.28 73.12 3,167,415 +1.17(+1.63%)
Oct 08, 2015 72.22 72.58 70.17 71.95 3,602,247 -0.84(-1.15%)
Oct 07, 2015 72.57 73.06 70.81 72.78 4,292,231 +0.33(+0.45%)
Oct 06, 2015 74.10 74.43 71.38 72.45 4,088,885 -1.55(-2.09%)
Oct 05, 2015 73.83 76.39 73.12 74.00 4,344,124 +0.90(+1.23%)
Oct 02, 2015 71.12 73.12 70.16 73.10 4,153,835 +0.75(+1.04%)
Oct 01, 2015 72.57 73.51 70.90 72.35 3,841,706 -0.25(-0.35%)
Sep 30, 2015 70.39 73.19 69.92 72.60 6,202,353 +3.08(+4.43%)
Sep 29, 2015 69.50 70.15 66.95 69.53 7,599,171 +0.05(+0.07%)
Sep 28, 2015 74.11 74.11 68.31 69.48 8,768,481 -5.09(-6.82%)
Sep 25, 2015 77.50 77.89 74.39 74.56 4,259,765 -2.30(-2.99%)
Sep 24, 2015 78.29 78.53 76.65 76.86 2,947,902 -2.12(-2.69%)
Sep 23, 2015 77.62 79.44 77.09 78.99 3,434,894 +1.37(+1.77%)
Sep 22, 2015 76.56 77.90 76.04 77.61 3,277,441 +0.43(+0.56%)
Sep 21, 2015 78.22 78.87 76.22 77.18 3,670,747 -0.23(-0.29%)
Sep 18, 2015 79.74 80.75 77.40 77.41 9,652,527 -3.32(-4.12%)
Sep 17, 2015 80.26 81.70 79.20 80.73 3,421,630 +0.77(+0.96%)
Sep 16, 2015 80.33 80.45 78.92 79.96 3,278,874 -0.60(-0.75%)
Sep 15, 2015 79.88 80.90 79.26 80.56 1,975,748 +0.81(+1.01%)
Sep 14, 2015 79.83 80.80 79.44 79.75 2,898,236 +0.27(+0.34%)
Sep 11, 2015 79.78 80.67 79.21 79.48 3,493,583 -0.55(-0.69%)
Sep 10, 2015 80.52 81.13 79.63 80.04 3,178,739 -0.65(-0.80%)
Sep 09, 2015 83.00 83.02 80.49 80.68 2,044,693 -1.36(-1.66%)
Sep 08, 2015 81.69 82.50 81.10 82.04 2,117,110 +1.89(+2.35%)
Sep 04, 2015 80.02 80.16 80.16 80.16 1,833,859 -0.93(-1.15%)
Sep 03, 2015 80.87 82.76 80.47 81.09 2,527,648 +0.87(+1.09%)
Sep 02, 2015 80.01 80.24 78.60 80.21 2,759,535 +1.08(+1.36%)
Sep 01, 2015 79.67 80.50 78.46 79.14 2,654,225 -2.16(-2.66%)
Aug 31, 2015 83.53 84.10 80.83 81.29 2,824,059 -2.06(-2.48%)
Aug 28, 2015 83.04 83.74 82.53 83.36 2,339,097 -0.02(-0.02%)
Aug 27, 2015 82.10 84.31 81.43 83.38 3,319,581 +1.77(+2.17%)
Aug 26, 2015 79.49 81.74 78.68 81.60 4,425,023 +3.60(+4.62%)
Aug 25, 2015 80.62 81.28 77.97 78.00 4,361,392 -1.13(-1.42%)
Aug 24, 2015 76.53 80.68 41.21 79.13 5,841,907 -1.82(-2.25%)
Aug 21, 2015 80.91 81.65 78.93 80.95 6,538,870 -0.75(-0.92%)
Aug 20, 2015 83.76 83.76 81.66 81.70 3,048,973 -2.60(-3.08%)
Aug 19, 2015 84.71 84.97 83.78 84.30 2,889,028 -0.62(-0.73%)
Aug 18, 2015 85.73 85.95 84.77 84.92 2,039,473 -0.79(-0.92%)
Aug 17, 2015 85.23 85.89 84.24 85.70 3,037,491 -0.08(-0.09%)
Aug 14, 2015 85.61 86.21 85.31 85.78 1,998,646 +0.52(+0.61%)
Aug 13, 2015 85.51 86.24 84.90 85.26 1,328,822 -0.03(-0.03%)
Aug 12, 2015 83.96 85.69 82.87 85.29 2,078,020 +0.39(+0.46%)
Aug 11, 2015 85.11 85.66 83.60 84.90 2,426,144 -0.91(-1.06%)
Aug 10, 2015 86.23 87.27 85.48 85.81 1,744,358 -0.03(-0.03%)
Aug 07, 2015 86.16 86.70 85.08 85.84 2,118,886 +0.08(+0.09%)
Aug 06, 2015 85.20 87.33 85.15 85.76 2,787,613 -0.83(-0.95%)
Aug 05, 2015 87.97 88.36 81.91 86.59 6,762,621 -1.67(-1.89%)
Aug 04, 2015 87.94 88.61 87.48 88.26 1,863,069 +1.09(+1.25%)
Aug 03, 2015 87.17 88.38 86.76 87.17 1,722,586 -0.12(-0.14%)
Jul 31, 2015 87.89 88.51 87.08 87.29 1,918,375 +0.05(+0.05%)
Jul 30, 2015 87.56 87.56 86.43 87.24 1,721,094 -0.56(-0.64%)
Jul 29, 2015 86.81 88.37 86.47 87.81 2,309,883 +1.19(+1.38%)
Jul 28, 2015 86.53 86.96 85.34 86.62 2,263,430 +0.24(+0.28%)
Jul 27, 2015 86.91 86.92 85.76 86.37 1,625,751 -0.75(-0.86%)
Jul 24, 2015 87.25 87.65 86.54 87.12 1,881,596 -0.46(-0.53%)
Jul 23, 2015 87.69 88.63 87.30 87.58 1,546,416 +0.05(+0.05%)
Jul 22, 2015 86.41 87.99 86.28 87.54 2,209,306 +0.93(+1.07%)
Jul 21, 2015 87.29 87.60 86.01 86.61 2,021,543 -0.84(-0.96%)
Jul 20, 2015 87.92 88.12 87.11 87.44 2,033,641 -0.07(-0.08%)
Jul 17, 2015 87.87 88.85 86.80 87.51 3,911,144 -0.47(-0.53%)
Jul 16, 2015 87.98 88.21 86.25 87.98 4,867,224 -0.36(-0.40%)
Jul 15, 2015 89.06 89.33 87.63 88.33 2,850,316 -0.56(-0.63%)
Jul 14, 2015 88.64 89.62 88.57 88.90 3,932,796 -0.08(-0.09%)
Jul 13, 2015 88.07 89.11 87.62 88.98 4,051,816 +1.73(+1.98%)
Jul 10, 2015 86.82 87.51 86.23 87.25 2,886,799 +1.25(+1.45%)
Jul 09, 2015 85.81 86.51 85.54 86.01 4,470,234 +0.56(+0.66%)
Jul 08, 2015 86.29 86.86 85.34 85.44 3,102,766 -1.32(-1.53%)
Jul 07, 2015 86.61 87.27 85.07 86.77 4,570,022 +0.33(+0.38%)
Jul 06, 2015 84.51 86.96 84.48 86.44 4,552,699 +1.50(+1.77%)
Jul 02, 2015 85.40 84.94 84.94 84.94 2,967,887 -0.35(-0.41%)
Jul 01, 2015 85.59 85.78 84.85 85.28 4,407,606 +0.14(+0.17%)
Jun 30, 2015 85.95 85.95 84.76 85.14 4,959,520 +0.10(+0.12%)
Jun 29, 2015 85.42 87.37 84.84 85.04 5,620,306 -1.15(-1.34%)
Jun 26, 2015 86.76 86.93 85.66 86.19 11,053,233 +1.05(+1.23%)
Jun 25, 2015 78.85 86.93 78.59 85.14 16,859,326 +6.90(+8.82%)
Jun 24, 2015 78.84 78.93 77.52 78.24 2,978,729 -0.55(-0.70%)
Jun 23, 2015 79.48 79.97 78.77 78.80 2,323,207 -0.52(-0.65%)
Jun 22, 2015 79.45 80.22 79.21 79.31 2,276,541 +0.10(+0.13%)
Jun 19, 2015 78.56 79.83 78.51 79.21 4,103,944 +0.75(+0.96%)
Jun 18, 2015 78.87 79.04 77.63 78.46 3,089,662 -0.49(-0.62%)
Jun 17, 2015 78.04 79.38 77.63 78.95 3,493,894 +1.03(+1.33%)
Jun 16, 2015 78.25 78.96 77.48 77.92 2,416,016 -0.76(-0.97%)
Jun 15, 2015 76.65 78.86 76.65 78.68 2,794,935 +1.29(+1.66%)
Jun 12, 2015 78.17 78.91 77.36 77.39 2,533,067 -1.09(-1.39%)
Jun 11, 2015 77.74 78.94 77.54 78.48 4,021,678 +0.50(+0.64%)
Jun 10, 2015 76.69 78.19 76.49 77.98 5,011,002 +1.66(+2.18%)
Jun 09, 2015 75.40 76.49 75.36 76.32 2,526,060 +1.00(+1.33%)
Jun 08, 2015 76.15 76.46 75.32 75.32 2,353,835 -0.97(-1.27%)
Jun 05, 2015 75.83 76.41 75.45 76.28 3,017,103 +0.75(+0.99%)
Jun 04, 2015 75.84 76.19 75.46 75.53 2,197,672 -0.57(-0.75%)
Jun 03, 2015 76.87 76.97 75.99 76.10 2,388,123 -0.43(-0.56%)
Jun 02, 2015 76.92 77.19 76.13 76.54 2,463,410 -0.79(-1.02%)
Jun 01, 2015 77.32 77.61 76.23 77.32 3,409,275 +0.53(+0.68%)
May 29, 2015 76.52 77.32 76.18 76.80 3,647,357 +0.03(+0.04%)
May 28, 2015 76.71 76.97 75.97 76.77 2,073,633 -0.14(-0.18%)
May 27, 2015 77.50 77.60 76.39 76.91 3,032,696 -0.23(-0.29%)
May 26, 2015 76.96 77.44 76.71 77.14 3,337,255 +0.06(+0.07%)
May 22, 2015 76.35 77.08 77.08 77.08 3,005,287 +0.51(+0.66%)
May 21, 2015 77.16 77.32 76.54 76.57 2,848,212 -0.52(-0.67%)
May 20, 2015 77.28 78.05 76.85 77.09 3,926,214 -0.36(-0.46%)
May 19, 2015 76.02 78.72 75.72 77.45 5,796,082 +1.43(+1.88%)
May 18, 2015 74.86 76.02 74.79 76.02 4,157,161 +1.09(+1.45%)
May 15, 2015 74.18 74.94 73.80 74.93 2,407,558 +0.72(+0.97%)
May 14, 2015 73.68 74.59 73.49 74.21 3,062,785 +1.26(+1.72%)
May 13, 2015 71.81 73.29 71.80 72.95 4,631,103 +1.14(+1.59%)
May 12, 2015 72.50 72.80 71.46 71.81 2,415,755 -1.05(-1.44%)
May 11, 2015 72.02 73.13 71.97 72.86 3,118,924 +0.69(+0.95%)
May 08, 2015 72.34 72.57 71.89 72.17 3,552,925 +0.29(+0.40%)
May 07, 2015 70.11 72.61 69.96 71.88 4,743,514 +1.96(+2.81%)
May 06, 2015 69.41 70.37 69.12 69.92 4,856,427 +0.84(+1.21%)
May 05, 2015 70.86 71.10 68.53 69.08 5,165,969 -1.72(-2.43%)
May 04, 2015 70.25 71.11 70.13 70.80 2,218,068 +0.88(+1.26%)
May 01, 2015 69.74 70.00 69.15 69.92 2,377,666 +0.46(+0.66%)
Apr 30, 2015 71.05 71.58 69.34 69.46 5,658,402 -1.92(-2.70%)
Apr 29, 2015 70.88 71.78 70.59 71.38 2,593,376 +0.10(+0.14%)
Apr 28, 2015 71.87 72.25 69.38 71.28 4,417,680 -0.40(-0.56%)
Apr 27, 2015 73.06 73.30 71.53 71.68 2,220,444 -1.28(-1.75%)
Apr 24, 2015 72.82 73.55 72.76 72.96 2,661,334 +0.28(+0.39%)
Apr 23, 2015 72.81 73.22 72.24 72.68 4,556,277 -0.08(-0.12%)
Apr 22, 2015 72.95 73.20 72.08 72.76 3,631,430 -0.14(-0.19%)
Apr 21, 2015 73.57 73.77 72.79 72.90 4,651,869 -0.83(-1.12%)
Apr 20, 2015 73.98 74.05 73.09 73.73 6,124,818 +0.49(+0.67%)
Apr 17, 2015 72.47 73.42 72.18 73.24 2,339,747 +0.22(+0.30%)
Apr 16, 2015 75.02 75.02 72.87 73.03 3,313,537 -1.34(-1.80%)
Apr 15, 2015 74.26 75.27 73.65 74.37 6,872,686 +1.78(+2.46%)
Apr 14, 2015 72.45 72.61 71.81 72.58 2,500,507 -0.07(-0.09%)
Apr 13, 2015 73.42 74.37 72.52 72.65 2,442,718 -0.78(-1.06%)
Apr 10, 2015 73.06 73.64 72.60 73.43 2,651,663 +0.37(+0.50%)
Apr 09, 2015 72.00 73.13 71.84 73.06 3,285,468 +1.02(+1.42%)
Apr 08, 2015 71.16 72.46 71.14 72.04 2,843,547 +0.98(+1.37%)
Apr 07, 2015 71.36 72.03 71.04 71.06 1,294,010 -0.22(-0.30%)
Apr 06, 2015 70.00 71.97 69.84 71.28 2,723,993 +0.84(+1.20%)
Apr 02, 2015 70.35 70.44 70.44 70.44 1,766,412 +0.19(+0.27%)
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.