Skip to main content

Hca Holdings Inc (NY: HCA )

358.74 -2.18 (-0.60%)
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, 2019 116.08 116.92 114.61 115.59 1,630,614 -1.16(-0.99%)
May 30, 2019 116.62 117.64 115.58 116.75 1,096,969 +0.68(+0.58%)
May 29, 2019 117.07 117.19 115.14 116.07 1,192,705 -1.12(-0.96%)
May 28, 2019 117.45 119.76 117.18 117.19 2,811,104 -0.76(-0.65%)
May 24, 2019 120.14 121.47 116.92 117.95 2,416,553 -2.73(-2.27%)
May 23, 2019 121.37 121.58 119.57 120.69 2,616,845 -1.43(-1.17%)
May 22, 2019 121.35 122.36 121.01 122.12 1,063,410 +0.00(+0.00%)
May 21, 2019 120.64 122.65 120.24 122.12 1,767,437 +2.40(+2.00%)
May 20, 2019 116.95 120.07 116.95 119.72 2,075,359 +2.08(+1.76%)
May 17, 2019 115.38 118.97 115.38 117.64 1,276,677 +0.77(+0.66%)
May 16, 2019 117.48 118.56 116.43 116.87 1,501,987 -0.46(-0.39%)
May 15, 2019 115.92 118.24 114.88 117.33 1,314,810 +0.90(+0.77%)
May 14, 2019 116.53 117.86 116.06 116.43 1,376,674 +0.07(+0.06%)
May 13, 2019 115.78 116.64 113.93 116.36 1,667,192 -1.50(-1.28%)
May 10, 2019 118.63 119.06 115.39 117.87 1,210,429 -0.81(-0.68%)
May 09, 2019 117.82 119.19 116.71 118.68 1,549,152 -0.47(-0.39%)
May 08, 2019 120.31 120.49 119.00 119.14 2,152,278 -1.35(-1.12%)
May 07, 2019 121.11 122.62 119.11 120.50 1,952,715 -2.16(-1.76%)
May 06, 2019 117.73 122.77 117.33 122.66 1,915,915 +3.02(+2.52%)
May 03, 2019 120.29 120.43 118.44 119.64 1,659,471 +0.09(+0.07%)
May 02, 2019 118.40 119.77 116.89 119.55 2,950,381 +1.36(+1.15%)
May 01, 2019 120.77 121.51 117.16 118.19 2,964,416 -2.99(-2.47%)
Apr 30, 2019 124.26 125.34 117.71 121.18 3,804,777 +1.72(+1.44%)
Apr 29, 2019 119.80 120.07 117.68 119.46 2,332,758 -0.12(-0.10%)
Apr 26, 2019 118.11 119.65 116.05 119.58 1,981,685 +0.94(+0.79%)
Apr 25, 2019 117.39 119.11 116.78 118.64 1,496,595 +0.69(+0.58%)
Apr 24, 2019 114.53 119.49 114.47 117.95 3,657,622 +3.49(+3.05%)
Apr 23, 2019 110.83 115.72 110.71 114.47 3,202,483 +4.93(+4.50%)
Apr 22, 2019 109.70 111.72 108.53 109.53 3,297,403 -0.23(-0.21%)
Apr 18, 2019 106.53 110.20 106.47 109.76 4,023,320 +3.08(+2.88%)
Apr 17, 2019 109.31 109.78 105.07 106.69 4,153,357 -2.26(-2.07%)
Apr 16, 2019 122.08 122.08 108.21 108.94 5,394,398 -12.11(-10.00%)
Apr 15, 2019 121.93 122.16 120.37 121.05 1,733,493 -0.74(-0.61%)
Apr 12, 2019 124.42 126.00 121.46 121.79 2,827,589 -2.15(-1.74%)
Apr 11, 2019 127.72 128.32 123.52 123.94 1,071,723 -3.62(-2.84%)
Apr 10, 2019 126.56 128.29 126.00 127.56 1,166,883 +1.57(+1.25%)
Apr 09, 2019 125.03 126.50 124.67 125.99 1,188,503 +0.42(+0.33%)
Apr 08, 2019 127.13 127.34 125.46 125.57 1,042,519 -2.13(-1.67%)
Apr 05, 2019 126.26 128.00 126.18 127.71 1,671,860 +1.65(+1.31%)
Apr 04, 2019 125.26 126.28 124.80 126.06 1,563,036 +1.09(+0.87%)
Apr 03, 2019 125.24 125.87 124.70 124.97 1,043,611 +0.53(+0.43%)
Apr 02, 2019 125.56 125.68 123.51 124.44 1,006,211 -1.27(-1.01%)
Apr 01, 2019 125.38 125.96 124.63 125.71 1,475,607 +1.52(+1.23%)
Mar 29, 2019 123.22 124.56 122.30 124.18 1,480,883 +1.64(+1.34%)
Mar 28, 2019 123.18 123.20 121.73 122.55 1,083,018 -0.02(-0.02%)
Mar 27, 2019 123.12 124.20 121.69 122.56 1,498,808 -1.02(-0.82%)
Mar 26, 2019 126.84 127.03 123.36 123.58 1,803,458 -2.77(-2.19%)
Mar 25, 2019 127.39 127.42 125.32 126.36 1,370,682 -1.70(-1.32%)
Mar 22, 2019 129.54 130.25 128.04 128.05 1,637,843 -2.35(-1.80%)
Mar 21, 2019 127.92 130.55 127.63 130.40 808,437 +1.74(+1.35%)
Mar 20, 2019 130.07 130.20 128.23 128.66 1,847,764 -1.47(-1.13%)
Mar 19, 2019 128.71 130.78 128.16 130.13 1,855,620 +1.78(+1.39%)
Mar 18, 2019 125.94 128.40 125.39 128.35 2,496,490 +2.29(+1.81%)
Mar 15, 2019 126.41 127.14 126.01 126.06 3,070,221 +0.55(+0.44%)
Mar 14, 2019 124.60 126.00 124.38 125.51 1,843,803 +0.91(+0.73%)
Mar 13, 2019 122.88 125.20 122.26 124.60 1,663,874 +1.85(+1.50%)
Mar 12, 2019 120.27 123.28 120.27 122.75 2,829,544 +2.85(+2.38%)
Mar 11, 2019 118.78 120.14 118.15 119.91 3,289,316 +1.10(+0.92%)
Mar 08, 2019 119.55 120.57 118.14 118.81 1,785,144 -2.05(-1.69%)
Mar 07, 2019 122.83 123.44 120.36 120.86 3,838,030 -1.75(-1.43%)
Mar 06, 2019 128.65 129.15 122.41 122.61 3,718,896 -6.34(-4.92%)
Mar 05, 2019 129.90 130.05 128.37 128.96 2,369,673 -0.68(-0.52%)
Mar 04, 2019 132.50 132.89 128.66 129.63 2,450,976 -2.26(-1.71%)
Mar 01, 2019 132.74 133.87 131.69 131.89 2,096,649 -0.54(-0.41%)
Feb 28, 2019 131.18 134.16 131.18 132.43 1,804,573 +0.60(+0.46%)
Feb 27, 2019 134.54 135.97 131.21 131.83 1,347,019 -3.52(-2.60%)
Feb 26, 2019 136.12 136.72 135.06 135.35 1,403,202 -0.70(-0.52%)
Feb 25, 2019 136.80 138.23 135.89 136.06 1,508,718 -0.74(-0.54%)
Feb 22, 2019 135.18 137.69 135.11 136.80 945,534 +1.93(+1.43%)
Feb 21, 2019 135.16 135.62 134.06 134.87 1,790,650 -0.30(-0.22%)
Feb 20, 2019 135.90 136.43 134.88 135.18 1,658,601 -1.20(-0.88%)
Feb 19, 2019 136.58 137.93 135.82 136.37 1,493,951 -0.64(-0.46%)
Feb 15, 2019 136.03 137.05 135.45 137.01 1,238,881 +1.94(+1.43%)
Feb 14, 2019 133.20 135.58 132.56 135.07 1,090,430 +1.26(+0.94%)
Feb 13, 2019 133.39 134.25 132.64 133.81 785,164 +0.64(+0.48%)
Feb 12, 2019 132.15 133.47 131.49 133.17 1,094,737 +1.48(+1.13%)
Feb 11, 2019 132.34 132.56 130.40 131.69 1,061,482 -0.83(-0.62%)
Feb 08, 2019 132.88 133.37 131.16 132.51 1,049,564 -1.04(-0.78%)
Feb 07, 2019 132.53 133.87 131.98 133.55 1,275,937 +0.56(+0.42%)
Feb 06, 2019 132.09 133.04 131.10 132.99 895,938 +0.29(+0.22%)
Feb 05, 2019 132.08 133.41 132.02 132.70 953,790 +0.91(+0.69%)
Feb 04, 2019 132.00 132.36 130.70 131.78 1,401,544 -0.90(-0.68%)
Feb 01, 2019 132.08 133.88 131.43 132.69 1,965,405 +0.27(+0.20%)
Jan 31, 2019 131.91 133.47 131.59 132.42 1,979,637 +0.35(+0.27%)
Jan 30, 2019 131.28 132.46 130.02 132.07 2,378,619 +0.98(+0.75%)
Jan 29, 2019 128.21 131.16 125.37 131.09 2,810,986 +5.98(+4.78%)
Jan 28, 2019 125.47 125.56 123.54 125.11 1,908,910 -1.11(-0.88%)
Jan 25, 2019 127.12 127.70 125.93 126.22 2,010,787 +0.20(+0.16%)
Jan 24, 2019 127.18 127.98 125.99 126.02 1,250,156 -1.04(-0.82%)
Jan 23, 2019 126.42 128.52 125.81 127.06 1,643,845 +0.78(+0.62%)
Jan 22, 2019 127.04 127.65 124.89 126.28 2,147,803 -1.49(-1.17%)
Jan 18, 2019 128.32 129.25 127.02 127.78 2,351,727 +0.46(+0.36%)
Jan 17, 2019 125.18 128.15 125.13 127.32 1,012,669 +1.66(+1.32%)
Jan 16, 2019 125.12 126.59 124.63 125.66 1,391,277 +0.78(+0.62%)
Jan 15, 2019 123.10 125.96 122.76 124.88 2,282,299 +2.12(+1.73%)
Jan 14, 2019 121.88 123.91 121.52 122.76 1,045,336 +0.11(+0.09%)
Jan 11, 2019 122.71 123.17 121.81 122.65 1,543,600 -0.58(-0.47%)
Jan 10, 2019 121.33 123.29 120.70 123.23 1,009,826 +1.38(+1.13%)
Jan 09, 2019 120.71 122.42 120.46 121.85 1,955,402 +2.00(+1.67%)
Jan 08, 2019 119.67 120.30 118.07 119.85 1,091,306 +1.66(+1.41%)
Jan 07, 2019 117.41 119.21 117.28 118.18 3,060,321 +1.00(+0.85%)
Jan 04, 2019 115.10 117.75 115.10 117.19 1,565,712 +3.75(+3.31%)
Jan 03, 2019 114.75 116.40 113.13 113.44 1,913,481 -2.20(-1.91%)
Jan 02, 2019 116.73 116.87 114.05 115.64 1,580,809 -2.56(-2.16%)
Dec 31, 2018 117.27 118.58 116.91 118.19 1,270,259 +1.84(+1.58%)
Dec 28, 2018 116.88 117.86 115.50 116.35 1,176,442 +0.12(+0.11%)
Dec 27, 2018 113.52 116.23 111.16 116.23 1,698,400 +1.04(+0.90%)
Dec 26, 2018 110.86 115.19 110.34 115.19 1,342,512 +4.90(+4.44%)
Dec 24, 2018 113.69 114.46 109.90 110.29 1,022,398 -3.75(-3.29%)
Dec 21, 2018 113.83 117.29 112.99 114.04 3,361,806 +0.22(+0.19%)
Dec 20, 2018 115.72 116.50 112.76 113.83 2,301,045 -2.28(-1.96%)
Dec 19, 2018 119.09 119.48 114.47 116.10 2,214,521 -2.91(-2.44%)
Dec 18, 2018 118.11 120.81 117.17 119.01 2,517,649 +2.08(+1.78%)
Dec 17, 2018 113.97 118.35 113.31 116.93 3,682,407 -3.43(-2.85%)
Dec 14, 2018 127.61 127.61 119.23 120.36 2,580,003 -9.11(-7.03%)
Dec 13, 2018 128.67 130.70 127.69 129.47 2,457,057 +1.29(+1.01%)
Dec 12, 2018 128.63 130.50 128.00 128.18 2,481,382 +1.02(+0.80%)
Dec 11, 2018 128.61 129.53 126.22 127.16 1,222,706 -0.22(-0.17%)
Dec 10, 2018 128.79 129.40 123.40 127.38 2,092,605 -1.65(-1.28%)
Dec 07, 2018 133.24 134.02 128.71 129.03 1,926,552 -4.74(-3.54%)
Dec 06, 2018 133.83 134.83 129.63 133.77 2,234,264 -1.22(-0.90%)
Dec 04, 2018 138.75 140.01 134.46 134.99 3,229,242 -3.95(-2.84%)
Dec 03, 2018 138.37 139.13 136.51 138.94 1,458,315 +2.19(+1.60%)
Nov 30, 2018 136.98 137.67 135.64 136.75 2,331,511 -0.15(-0.11%)
Nov 29, 2018 135.97 138.08 135.35 136.90 1,920,886 +0.11(+0.08%)
Nov 28, 2018 131.71 136.83 131.68 136.79 2,594,882 +5.98(+4.57%)
Nov 27, 2018 127.89 131.19 127.65 130.81 2,070,866 +2.43(+1.89%)
Nov 26, 2018 128.60 130.10 127.89 128.39 1,972,073 +0.55(+0.43%)
Nov 23, 2018 126.78 129.29 126.78 127.84 601,629 +0.11(+0.09%)
Nov 21, 2018 127.72 127.72 127.72 0 -0.27(-0.21%)
Nov 20, 2018 127.19 129.04 126.46 127.99 1,744,724 -0.07(-0.05%)
Nov 19, 2018 132.85 134.03 127.50 128.05 2,843,177 -4.86(-3.66%)
Nov 16, 2018 130.90 132.96 130.57 132.91 2,521,249 +2.42(+1.85%)
Nov 15, 2018 131.80 132.27 128.82 130.50 2,774,104 -2.00(-1.51%)
Nov 14, 2018 135.23 135.54 131.36 132.50 2,093,836 -1.60(-1.19%)
Nov 13, 2018 134.65 135.84 133.15 134.10 1,623,745 -0.35(-0.26%)
Nov 12, 2018 136.43 137.34 134.21 134.45 1,505,975 -1.93(-1.42%)
Nov 09, 2018 134.44 136.60 134.19 136.38 2,009,125 +2.20(+1.64%)
Nov 08, 2018 134.06 135.50 132.68 134.18 2,339,289 -0.02(-0.01%)
Nov 07, 2018 129.42 134.43 128.93 134.20 2,472,539 +6.07(+4.74%)
Nov 06, 2018 127.92 129.13 127.21 128.13 1,619,386 -0.11(-0.09%)
Nov 05, 2018 127.95 129.74 127.48 128.24 2,156,995 +0.87(+0.68%)
Nov 02, 2018 129.34 131.04 126.77 127.37 2,199,958 -1.18(-0.92%)
Nov 01, 2018 128.03 129.51 126.62 128.56 2,124,989 +2.05(+1.62%)
Oct 31, 2018 127.78 129.95 126.04 126.51 2,676,984 -1.59(-1.24%)
Oct 30, 2018 121.27 128.92 114.80 128.10 4,956,338 +5.88(+4.81%)
Oct 29, 2018 122.44 125.14 122.02 122.22 4,324,842 +1.08(+0.89%)
Oct 26, 2018 118.55 121.90 117.78 121.14 2,606,532 +0.76(+0.63%)
Oct 25, 2018 120.32 121.97 119.86 120.38 1,683,925 +0.53(+0.44%)
Oct 24, 2018 123.43 124.83 119.58 119.85 2,198,410 -3.91(-3.16%)
Oct 23, 2018 123.34 123.99 120.80 123.76 2,421,832 -1.64(-1.31%)
Oct 22, 2018 126.98 127.88 124.65 125.40 2,486,463 -1.28(-1.01%)
Oct 19, 2018 129.18 129.74 126.36 126.68 2,372,002 -2.52(-1.95%)
Oct 18, 2018 129.97 130.63 128.22 129.20 2,350,712 -0.09(-0.07%)
Oct 17, 2018 129.18 129.80 127.13 129.29 1,638,116 +0.92(+0.72%)
Oct 16, 2018 126.91 128.60 125.38 128.38 2,014,514 +2.60(+2.06%)
Oct 15, 2018 126.92 127.16 125.70 125.78 1,501,591 -1.04(-0.82%)
Oct 12, 2018 126.95 128.57 125.75 126.82 1,694,800 +1.35(+1.08%)
Oct 11, 2018 129.24 130.43 125.29 125.47 2,048,249 -2.52(-1.97%)
Oct 10, 2018 132.42 132.63 127.89 127.99 1,733,469 -4.25(-3.22%)
Oct 09, 2018 131.84 133.69 131.31 132.24 1,741,398 +0.66(+0.50%)
Oct 08, 2018 131.67 132.02 130.21 131.58 1,282,558 -0.08(-0.06%)
Oct 05, 2018 131.91 133.49 131.01 131.66 1,596,850 -0.24(-0.18%)
Oct 04, 2018 131.29 132.02 130.69 131.90 1,466,094 +0.54(+0.41%)
Oct 03, 2018 131.35 131.75 130.65 131.36 1,582,012 +0.68(+0.52%)
Oct 02, 2018 132.92 133.63 130.46 130.68 2,271,107 -2.25(-1.69%)
Oct 01, 2018 132.59 133.15 131.84 132.92 1,705,836 +1.12(+0.85%)
Sep 28, 2018 130.75 132.04 129.57 131.81 2,124,807 +0.75(+0.57%)
Sep 27, 2018 129.49 131.65 129.39 131.06 2,413,454 +1.61(+1.24%)
Sep 26, 2018 127.92 130.05 127.42 129.45 2,074,400 +2.00(+1.57%)
Sep 25, 2018 127.72 128.24 126.38 127.45 2,001,467 +0.20(+0.16%)
Sep 24, 2018 126.33 127.86 126.33 127.25 1,151,325 +0.89(+0.71%)
Sep 21, 2018 125.94 126.76 125.87 126.36 3,920,829 +0.63(+0.50%)
Sep 20, 2018 125.84 126.76 125.42 125.72 1,376,808 +0.74(+0.59%)
Sep 19, 2018 126.69 126.69 124.70 124.98 2,597,801 -1.76(-1.39%)
Sep 18, 2018 125.90 127.44 125.90 126.75 2,034,832 +1.02(+0.81%)
Sep 17, 2018 126.98 127.14 125.39 125.72 914,088 -0.88(-0.70%)
Sep 14, 2018 127.04 127.65 126.54 126.61 1,045,251 -0.20(-0.16%)
Sep 13, 2018 124.85 126.86 124.85 126.80 1,628,410 +2.22(+1.78%)
Sep 12, 2018 124.90 125.33 123.34 124.59 2,219,900 -0.27(-0.21%)
Sep 11, 2018 124.69 125.72 124.36 124.85 1,802,058 +0.27(+0.21%)
Sep 10, 2018 125.90 125.96 124.08 124.59 1,531,550 -0.92(-0.73%)
Sep 07, 2018 124.87 126.18 124.62 125.51 1,481,485 +0.16(+0.13%)
Sep 06, 2018 126.97 127.31 124.63 125.34 1,659,404 -1.41(-1.11%)
Sep 05, 2018 126.94 127.83 125.75 126.76 1,937,720 -0.23(-0.18%)
Sep 04, 2018 130.81 130.91 126.85 126.98 3,565,213 -0.08(-0.06%)
Aug 31, 2018 127.06 127.06 127.06 0 +2.53(+2.03%)
Aug 30, 2018 124.43 125.23 123.71 124.53 1,014,037 -0.32(-0.26%)
Aug 29, 2018 123.76 125.27 123.26 124.85 1,371,104 +1.79(+1.45%)
Aug 28, 2018 124.28 124.96 122.97 123.06 1,473,620 -0.96(-0.78%)
Aug 27, 2018 124.21 124.61 123.52 124.03 927,929 -0.09(-0.08%)
Aug 24, 2018 123.99 124.39 122.92 124.12 732,767 +0.26(+0.21%)
Aug 23, 2018 123.91 124.14 123.08 123.86 1,317,921 -0.03(-0.02%)
Aug 22, 2018 123.31 124.24 123.11 123.89 1,030,017 +0.47(+0.38%)
Aug 21, 2018 124.20 124.93 123.11 123.42 2,337,570 -0.80(-0.65%)
Aug 20, 2018 124.34 125.11 123.84 124.22 1,177,585 -0.10(-0.08%)
Aug 17, 2018 122.52 124.61 122.52 124.32 1,702,065 +2.41(+1.98%)
Aug 16, 2018 123.26 123.38 121.79 121.91 1,599,037 -0.58(-0.47%)
Aug 15, 2018 122.53 123.63 121.81 122.49 1,825,005 -0.36(-0.29%)
Aug 14, 2018 122.09 123.13 121.85 122.85 1,093,406 +1.28(+1.06%)
Aug 13, 2018 121.17 122.88 121.10 121.56 1,037,804 +0.45(+0.37%)
Aug 10, 2018 120.86 121.26 120.16 121.11 1,368,065 -0.03(-0.02%)
Aug 09, 2018 121.42 121.52 120.15 121.14 1,418,668 -0.10(-0.09%)
Aug 08, 2018 122.88 123.42 121.17 121.24 2,126,365 -1.07(-0.87%)
Aug 07, 2018 120.95 122.49 120.82 122.31 1,111,953 +0.59(+0.49%)
Aug 06, 2018 122.56 123.88 121.60 121.71 2,327,946 -1.28(-1.04%)
Aug 03, 2018 118.86 123.11 118.78 122.99 2,996,896 +4.61(+3.90%)
Aug 02, 2018 117.57 118.41 117.08 118.38 2,235,837 +0.66(+0.56%)
Aug 01, 2018 117.81 120.24 117.36 117.72 2,281,852 +0.33(+0.28%)
Jul 31, 2018 116.95 117.61 115.63 117.39 1,746,754 +0.17(+0.15%)
Jul 30, 2018 117.55 119.45 116.50 117.22 2,024,302 -0.10(-0.08%)
Jul 27, 2018 117.61 117.61 115.44 117.31 2,392,077 -0.14(-0.12%)
Jul 26, 2018 112.81 117.65 112.27 117.45 4,201,436 +5.83(+5.22%)
Jul 25, 2018 105.69 112.82 105.27 111.62 5,290,893 +9.42(+9.22%)
Jul 24, 2018 102.05 102.48 101.34 102.20 2,569,651 -0.19(-0.18%)
Jul 23, 2018 103.41 103.94 102.26 102.39 2,157,440 +0.34(+0.33%)
Jul 20, 2018 102.04 102.34 101.14 102.05 1,289,480 +0.28(+0.28%)
Jul 19, 2018 100.37 102.06 99.82 101.77 3,191,712 +1.05(+1.04%)
Jul 18, 2018 102.27 102.41 100.59 100.72 1,512,069 -1.72(-1.68%)
Jul 17, 2018 100.86 102.50 100.30 102.44 1,910,599 +1.49(+1.48%)
Jul 16, 2018 100.63 101.03 100.34 100.94 1,235,066 +0.26(+0.26%)
Jul 13, 2018 99.51 100.80 99.48 100.68 1,176,356 +1.11(+1.12%)
Jul 12, 2018 100.02 100.38 99.42 99.57 1,450,833 -0.14(-0.14%)
Jul 11, 2018 99.82 100.40 99.60 99.71 1,077,000 -0.26(-0.26%)
Jul 10, 2018 99.89 100.47 99.30 99.97 1,084,241 +0.08(+0.08%)
Jul 09, 2018 99.41 100.32 99.13 99.90 1,016,222 +0.47(+0.48%)
Jul 06, 2018 97.97 99.67 97.82 99.42 1,309,896 +1.64(+1.68%)
Jul 05, 2018 98.29 98.63 97.11 97.78 2,118,930 -0.37(-0.38%)
Jul 03, 2018 98.15 98.15 98.15 0 +0.64(+0.66%)
Jul 02, 2018 96.65 97.55 95.72 97.51 1,484,853 +0.56(+0.58%)
Jun 29, 2018 97.22 97.66 96.11 96.95 1,333,694 -0.46(-0.48%)
Jun 28, 2018 97.78 97.93 96.81 97.41 1,726,666 -1.03(-1.05%)
Jun 27, 2018 99.68 99.68 98.44 98.44 1,320,735 -1.10(-1.10%)
Jun 26, 2018 99.50 99.91 99.30 99.54 1,935,445 +0.11(+0.11%)
Jun 25, 2018 100.59 100.78 98.91 99.42 2,189,304 -1.44(-1.42%)
Jun 22, 2018 102.26 102.33 100.75 100.86 3,605,591 -0.78(-0.77%)
Jun 21, 2018 102.12 102.85 101.47 101.64 1,880,190 -0.21(-0.20%)
Jun 20, 2018 99.85 101.93 99.65 101.85 1,693,988 +2.15(+2.15%)
Jun 19, 2018 99.59 100.42 99.33 99.71 1,124,072 -0.41(-0.41%)
Jun 18, 2018 100.53 101.19 100.02 100.11 1,009,713 -0.53(-0.53%)
Jun 15, 2018 100.17 100.17 100.64 2,166,112 +0.47(+0.47%)
Jun 14, 2018 99.89 100.74 99.44 100.17 1,593,225 +0.31(+0.31%)
Jun 13, 2018 100.98 101.45 99.74 99.86 1,514,990 -0.59(-0.59%)
Jun 12, 2018 100.88 101.06 100.19 100.45 1,586,752 -0.12(-0.12%)
Jun 11, 2018 99.69 101.21 99.69 100.58 1,984,654 +0.99(+1.00%)
Jun 08, 2018 99.16 99.60 97.95 99.58 2,052,004 +0.07(+0.07%)
Jun 07, 2018 99.26 99.68 99.02 99.52 1,914,577 +0.63(+0.64%)
Jun 06, 2018 99.33 98.88 1,802,853 +0.38(+0.38%)
Jun 05, 2018 98.54 99.31 98.30 98.51 1,477,600 -0.06(-0.06%)
Jun 04, 2018 98.57 99.21 98.52 98.56 1,407,048 -0.01(-0.01%)
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.