Hca Holdings Inc (NY: HCA )

215.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.42 77.48 76.25 76.53 3,310,180 -0.78(-1.01%)
Oct 28, 2016 79.33 79.41 76.26 77.31 4,814,121 -2.00(-2.52%)
Oct 27, 2016 79.08 81.06 78.94 79.31 4,621,709 +0.38(+0.48%)
Oct 26, 2016 80.38 80.38 78.69 78.93 3,690,593 -2.03(-2.51%)
Oct 25, 2016 81.69 82.16 80.61 80.96 2,106,332 -0.76(-0.93%)
Oct 24, 2016 82.00 82.31 81.68 81.72 1,796,270 -0.02(-0.02%)
Oct 21, 2016 81.68 82.00 81.13 81.74 1,325,008 -0.27(-0.33%)
Oct 20, 2016 81.91 82.30 81.33 82.01 2,347,288 +0.18(+0.22%)
Oct 19, 2016 81.79 82.21 80.95 81.83 3,146,993 -0.19(-0.23%)
Oct 18, 2016 81.11 82.37 80.76 82.02 2,660,096 +1.63(+2.03%)
Oct 17, 2016 80.27 80.74 79.95 80.39 2,183,828 +0.07(+0.09%)
Oct 14, 2016 80.49 81.28 79.94 80.32 2,868,587 +0.03(+0.04%)
Oct 13, 2016 76.96 80.41 76.88 80.29 6,765,611 +3.40(+4.42%)
Oct 12, 2016 75.87 76.93 75.42 76.89 3,645,971 +1.13(+1.49%)
Oct 11, 2016 76.25 76.25 75.06 75.76 2,767,940 -0.19(-0.25%)
Oct 10, 2016 74.55 76.25 74.55 75.95 3,811,665 +1.72(+2.32%)
Oct 07, 2016 74.68 75.38 73.86 74.23 2,189,453 -0.37(-0.50%)
Oct 06, 2016 74.66 74.87 74.11 74.60 1,790,765 -0.14(-0.19%)
Oct 05, 2016 74.67 75.11 74.55 74.74 1,306,486 +0.24(+0.32%)
Oct 04, 2016 74.63 75.16 74.06 74.50 1,905,150 -0.05(-0.07%)
Oct 03, 2016 75.17 75.20 74.04 74.55 1,961,018 -1.08(-1.43%)
Sep 30, 2016 75.52 75.89 74.74 75.63 2,569,681 +0.37(+0.49%)
Sep 29, 2016 75.39 76.04 74.67 75.26 2,451,884 -0.17(-0.23%)
Sep 28, 2016 75.30 75.63 74.38 75.43 2,171,272 +0.30(+0.40%)
Sep 27, 2016 74.88 75.37 74.64 75.13 1,822,165 +0.22(+0.29%)
Sep 26, 2016 75.77 75.98 74.48 74.91 2,991,684 -1.21(-1.59%)
Sep 23, 2016 76.97 77.35 76.03 76.12 1,959,167 -0.26(-0.34%)
Sep 22, 2016 76.04 76.71 75.84 76.38 2,367,414 +0.94(+1.25%)
Sep 21, 2016 74.95 75.90 74.73 75.44 2,808,616 +0.49(+0.65%)
Sep 20, 2016 76.00 76.13 74.68 74.95 2,362,676 -0.90(-1.19%)
Sep 19, 2016 75.42 76.70 75.41 75.85 1,441,677 +0.56(+0.74%)
Sep 16, 2016 75.25 76.00 74.87 75.29 3,955,021 -0.10(-0.13%)
Sep 15, 2016 74.98 75.88 74.70 75.39 2,091,652 +0.26(+0.35%)
Sep 14, 2016 76.02 76.02 74.05 75.13 4,022,521 -1.03(-1.35%)
Sep 13, 2016 76.14 76.59 75.52 76.16 1,740,724 -0.89(-1.16%)
Sep 12, 2016 75.36 77.50 74.94 77.05 2,779,698 +1.11(+1.46%)
Sep 09, 2016 77.46 77.79 75.94 75.94 1,834,796 -2.04(-2.62%)
Sep 08, 2016 78.00 78.11 77.39 77.98 1,422,128 -0.15(-0.19%)
Sep 07, 2016 76.43 79.28 75.80 78.13 3,536,704 +1.98(+2.60%)
Sep 06, 2016 76.25 76.28 74.94 76.15 4,533,868 -0.36(-0.47%)
Sep 02, 2016 75.56 76.51 76.51 76.51 2,101,400 +1.35(+1.80%)
Sep 01, 2016 75.59 75.90 74.75 75.16 1,952,975 -0.39(-0.52%)
Aug 31, 2016 75.85 76.15 75.00 75.55 1,932,636 -0.57(-0.75%)
Aug 30, 2016 74.96 76.17 74.96 76.12 1,846,110 +1.16(+1.55%)
Aug 29, 2016 74.20 75.15 74.15 74.96 1,486,887 +0.70(+0.94%)
Aug 26, 2016 74.96 75.44 73.69 74.26 2,794,416 -0.76(-1.01%)
Aug 25, 2016 74.16 75.46 73.85 75.02 2,653,686 +1.00(+1.35%)
Aug 24, 2016 74.90 74.99 73.90 74.02 2,815,621 -0.95(-1.27%)
Aug 23, 2016 75.02 75.56 74.71 74.97 1,171,021 +0.18(+0.24%)
Aug 22, 2016 74.51 75.00 74.33 74.79 1,314,655 +0.28(+0.38%)
Aug 19, 2016 74.18 74.72 73.91 74.51 1,891,324 -0.15(-0.20%)
Aug 18, 2016 73.75 75.08 73.24 74.66 2,282,307 +0.64(+0.86%)
Aug 17, 2016 75.94 75.94 73.29 74.02 5,272,637 -2.09(-2.75%)
Aug 16, 2016 77.00 77.00 76.11 76.11 2,648,331 -1.31(-1.69%)
Aug 15, 2016 76.72 77.80 76.52 77.42 2,070,837 +0.78(+1.02%)
Aug 12, 2016 77.02 77.18 76.46 76.64 1,469,383 -0.48(-0.62%)
Aug 11, 2016 76.54 77.49 76.43 77.12 2,602,797 +0.64(+0.84%)
Aug 10, 2016 75.99 77.06 75.88 76.48 1,596,217 +0.34(+0.45%)
Aug 09, 2016 76.21 77.10 75.89 76.14 2,472,550 -0.11(-0.14%)
Aug 08, 2016 76.02 77.07 75.65 76.25 3,698,248 +0.41(+0.54%)
Aug 05, 2016 75.60 75.93 75.26 75.84 2,955,255 +0.59(+0.78%)
Aug 04, 2016 75.64 75.70 75.00 75.25 1,695,345 -0.46(-0.61%)
Aug 03, 2016 74.25 75.94 74.11 75.71 2,943,403 +0.67(+0.89%)
Aug 02, 2016 75.45 76.08 74.64 75.04 3,591,853 -0.48(-0.64%)
Aug 01, 2016 77.00 77.75 75.08 75.52 3,775,655 -1.61(-2.09%)
Jul 29, 2016 76.73 77.86 75.95 77.13 3,725,846 -0.75(-0.96%)
Jul 28, 2016 74.88 78.87 74.10 77.88 4,733,887 -0.10(-0.13%)
Jul 27, 2016 77.54 78.92 76.41 77.98 3,891,903 -1.68(-2.11%)
Jul 26, 2016 79.48 80.15 79.08 79.66 2,614,577 -0.04(-0.05%)
Jul 25, 2016 80.23 80.49 79.10 79.70 1,778,619 -0.65(-0.81%)
Jul 22, 2016 81.02 81.20 79.30 80.35 1,451,114 -0.28(-0.35%)
Jul 21, 2016 80.37 81.79 80.17 80.63 2,761,255 +0.10(+0.12%)
Jul 20, 2016 79.63 80.60 79.63 80.53 1,699,194 +1.17(+1.47%)
Jul 19, 2016 79.45 80.08 78.60 79.36 1,607,708 -0.19(-0.24%)
Jul 18, 2016 78.61 79.60 78.61 79.55 1,314,873 +0.84(+1.07%)
Jul 15, 2016 78.58 79.32 78.56 78.71 1,618,935 +0.40(+0.51%)
Jul 14, 2016 79.98 80.13 78.04 78.31 2,098,160 -1.24(-1.56%)
Jul 13, 2016 79.00 79.95 78.84 79.55 2,749,733 +1.15(+1.47%)
Jul 12, 2016 78.27 78.73 77.91 78.40 2,700,951 +0.24(+0.31%)
Jul 11, 2016 78.56 78.68 78.10 78.16 1,601,162 -0.05(-0.06%)
Jul 08, 2016 77.57 78.59 77.37 78.21 4,021,174 +1.22(+1.58%)
Jul 07, 2016 76.42 77.94 76.11 76.99 2,215,123 +0.82(+1.08%)
Jul 06, 2016 75.91 76.68 75.13 76.17 2,269,617 +0.06(+0.08%)
Jul 05, 2016 76.50 76.50 75.33 76.11 3,435,418 -0.55(-0.72%)
Jul 01, 2016 76.92 76.66 76.66 76.66 2,204,300 -0.35(-0.45%)
Jun 30, 2016 77.17 77.50 76.21 77.01 2,473,825 -0.04(-0.05%)
Jun 29, 2016 76.39 77.31 76.30 77.05 1,640,074 +1.12(+1.48%)
Jun 28, 2016 75.02 76.07 74.95 75.93 1,893,915 +1.50(+2.02%)
Jun 27, 2016 76.15 76.20 73.82 74.43 2,871,850 -2.29(-2.98%)
Jun 24, 2016 77.30 78.22 76.57 76.72 5,764,857 -3.03(-3.80%)
Jun 23, 2016 79.85 80.62 79.45 79.75 1,460,607 +0.45(+0.57%)
Jun 22, 2016 78.66 79.76 78.35 79.30 1,864,446 +0.55(+0.70%)
Jun 21, 2016 78.88 79.18 78.04 78.75 2,009,644 +0.18(+0.23%)
Jun 20, 2016 78.13 78.97 78.13 78.57 3,305,617 +1.14(+1.47%)
Jun 17, 2016 77.72 78.46 76.82 77.43 3,211,195 -0.23(-0.30%)
Jun 16, 2016 77.01 77.75 76.51 77.66 1,347,394 -0.15(-0.19%)
Jun 15, 2016 78.27 78.54 77.63 77.81 1,477,378 -0.20(-0.26%)
Jun 14, 2016 77.61 78.41 77.26 78.01 1,457,081 +0.06(+0.08%)
Jun 13, 2016 79.20 79.45 77.95 77.95 2,106,134 -1.60(-2.01%)
Jun 10, 2016 80.25 80.42 79.21 79.55 1,544,541 -1.48(-1.83%)
Jun 09, 2016 80.82 81.28 80.63 81.03 1,589,849 +0.05(+0.06%)
Jun 08, 2016 79.27 81.22 79.27 80.98 2,912,454 +1.74(+2.20%)
Jun 07, 2016 78.59 79.66 78.59 79.24 1,598,786 +0.57(+0.72%)
Jun 06, 2016 78.11 78.83 77.91 78.67 1,298,456 +0.53(+0.68%)
Jun 03, 2016 79.00 79.03 78.00 78.14 1,757,611 -0.84(-1.06%)
Jun 02, 2016 78.18 78.99 77.97 78.98 2,015,785 +0.61(+0.78%)
Jun 01, 2016 77.65 78.79 77.65 78.37 2,270,084 +0.35(+0.45%)
May 31, 2016 77.50 78.11 77.26 78.02 2,633,982 +0.66(+0.85%)
May 27, 2016 77.29 77.36 77.36 77.36 1,335,900 +0.16(+0.21%)
May 26, 2016 77.75 77.88 76.89 77.20 1,360,625 -0.53(-0.68%)
May 25, 2016 77.61 78.48 77.61 77.73 2,230,175 +0.17(+0.22%)
May 24, 2016 76.20 77.95 76.03 77.56 2,449,406 +1.34(+1.76%)
May 23, 2016 76.79 77.09 75.96 76.22 2,109,786 -0.90(-1.17%)
May 20, 2016 77.24 77.99 76.79 77.12 1,891,946 +0.40(+0.52%)
May 19, 2016 76.07 77.15 75.69 76.72 2,396,906 +0.14(+0.18%)
May 18, 2016 77.27 77.42 76.29 76.58 2,360,892 -0.69(-0.89%)
May 17, 2016 77.87 78.46 76.77 77.27 3,471,079 -0.54(-0.69%)
May 16, 2016 78.02 78.46 77.17 77.81 2,654,929 -0.11(-0.14%)
May 13, 2016 77.86 78.57 77.45 77.92 2,211,475 +0.23(+0.30%)
May 12, 2016 80.60 80.84 77.42 77.69 4,608,790 -2.56(-3.19%)
May 11, 2016 80.90 81.47 80.24 80.25 1,804,343 -0.68(-0.84%)
May 10, 2016 81.06 81.07 80.13 80.93 2,177,667 -0.05(-0.06%)
May 09, 2016 81.00 81.32 80.59 80.98 2,505,225 +0.08(+0.10%)
May 06, 2016 80.29 82.00 80.11 80.90 4,875,716 +0.29(+0.36%)
May 05, 2016 79.99 80.96 79.90 80.61 2,331,961 +0.81(+1.02%)
May 04, 2016 78.67 80.40 78.56 79.80 4,852,960 +0.74(+0.94%)
May 03, 2016 79.51 79.62 76.83 79.06 5,887,537 -2.15(-2.65%)
May 02, 2016 80.60 81.24 79.43 81.21 3,598,167 +0.59(+0.73%)
Apr 29, 2016 81.47 81.52 79.30 80.62 3,281,554 -1.34(-1.63%)
Apr 28, 2016 81.56 83.69 81.51 81.96 4,002,062 +0.18(+0.22%)
Apr 27, 2016 81.20 82.00 80.65 81.78 2,643,671 +0.60(+0.74%)
Apr 26, 2016 80.62 81.54 80.13 81.18 2,686,067 +1.06(+1.32%)
Apr 25, 2016 80.73 80.94 79.45 80.12 2,036,260 -0.79(-0.98%)
Apr 22, 2016 80.44 81.43 80.44 80.91 2,705,378 +0.69(+0.86%)
Apr 21, 2016 80.39 81.09 80.01 80.22 3,322,042 +0.11(+0.14%)
Apr 20, 2016 79.43 81.01 78.06 80.11 4,619,381 +0.33(+0.41%)
Apr 19, 2016 81.12 81.45 79.25 79.78 5,151,837 -1.10(-1.36%)
Apr 18, 2016 80.23 81.01 79.10 80.88 3,819,442 +0.55(+0.68%)
Apr 15, 2016 80.72 80.93 78.58 80.33 3,752,229 -0.39(-0.48%)
Apr 14, 2016 80.79 81.00 80.24 80.72 2,818,842 +0.12(+0.15%)
Apr 13, 2016 80.50 81.00 79.97 80.60 2,937,093 +0.82(+1.03%)
Apr 12, 2016 79.28 80.03 79.28 79.78 3,206,834 +0.21(+0.26%)
Apr 11, 2016 79.32 80.05 79.09 79.57 2,409,139 +0.43(+0.54%)
Apr 08, 2016 79.45 80.22 78.77 79.14 3,108,116 +0.30(+0.38%)
Apr 07, 2016 78.49 79.31 78.06 78.84 3,592,112 -0.26(-0.33%)
Apr 06, 2016 78.20 79.18 77.92 79.10 2,796,740 +0.86(+1.10%)
Apr 05, 2016 78.08 78.67 77.67 78.24 3,204,518 -0.49(-0.62%)
Apr 04, 2016 79.25 79.35 78.21 78.73 2,075,281 -0.47(-0.59%)
Apr 01, 2016 77.82 79.36 77.11 79.20 2,487,394 +1.15(+1.47%)
Mar 31, 2016 77.92 78.70 77.84 78.05 2,312,094 -0.05(-0.06%)
Mar 30, 2016 78.00 79.00 77.15 78.10 2,157,398 +0.54(+0.70%)
Mar 29, 2016 76.05 77.61 76.00 77.56 2,211,066 +1.12(+1.47%)
Mar 28, 2016 76.56 77.20 75.96 76.44 1,379,897 +0.07(+0.09%)
Mar 24, 2016 76.19 76.37 76.37 76.37 3,617,900 -0.58(-0.75%)
Mar 23, 2016 77.27 78.67 76.83 76.95 2,662,395 -0.21(-0.27%)
Mar 22, 2016 75.12 78.00 75.03 77.16 3,083,722 +1.64(+2.17%)
Mar 21, 2016 75.25 76.61 74.93 75.52 2,552,493 +0.06(+0.08%)
Mar 18, 2016 73.94 76.23 73.76 75.46 5,385,215 +1.74(+2.36%)
Mar 17, 2016 74.36 74.58 72.80 73.72 2,572,106 -0.77(-1.03%)
Mar 16, 2016 72.99 74.77 72.98 74.49 1,992,951 +1.32(+1.80%)
Mar 15, 2016 74.08 74.52 72.90 73.17 1,598,910 -1.55(-2.07%)
Mar 14, 2016 75.92 75.95 74.13 74.72 2,558,295 -0.23(-0.31%)
Mar 11, 2016 72.90 75.06 72.79 74.95 3,764,116 +2.75(+3.81%)
Mar 10, 2016 72.60 73.72 71.78 72.20 2,364,539 -0.06(-0.08%)
Mar 09, 2016 71.85 72.37 71.03 72.26 3,270,730 +0.77(+1.08%)
Mar 08, 2016 72.25 72.86 71.25 71.49 2,683,069 -1.45(-1.99%)
Mar 07, 2016 72.51 73.40 72.02 72.94 2,472,916 -0.06(-0.08%)
Mar 04, 2016 72.96 73.21 72.46 73.00 3,851,272 +0.07(+0.10%)
Mar 03, 2016 71.23 73.00 71.11 72.93 3,442,544 +1.63(+2.29%)
Mar 02, 2016 70.53 71.50 69.94 71.30 2,078,439 +0.51(+0.72%)
Mar 01, 2016 69.67 70.94 69.48 70.79 3,358,825 +1.58(+2.28%)
Feb 29, 2016 70.28 70.54 69.19 69.21 3,578,852 -1.23(-1.75%)
Feb 26, 2016 70.20 71.82 69.88 70.44 3,870,817 +0.44(+0.63%)
Feb 25, 2016 70.43 70.81 69.08 70.00 2,847,614 -0.14(-0.20%)
Feb 24, 2016 69.35 70.40 68.67 70.14 2,275,484 +0.30(+0.43%)
Feb 23, 2016 69.70 70.48 69.01 69.84 3,329,204 -0.11(-0.16%)
Feb 22, 2016 68.09 70.18 68.00 69.95 3,407,018 +2.33(+3.45%)
Feb 19, 2016 67.48 68.02 66.03 67.62 3,912,352 +0.10(+0.15%)
Feb 18, 2016 67.40 68.22 66.91 67.52 3,089,681 +0.47(+0.70%)
Feb 17, 2016 66.20 67.65 65.60 67.05 3,140,256 +1.45(+2.21%)
Feb 16, 2016 64.06 65.69 63.88 65.60 4,123,842 -0.41(-0.62%)
Feb 12, 2016 64.50 66.01 66.01 66.01 3,077,300 +1.76(+2.74%)
Feb 11, 2016 66.11 67.28 64.11 64.25 4,256,770 -3.05(-4.53%)
Feb 10, 2016 66.77 68.51 66.71 67.30 2,468,512 +0.80(+1.20%)
Feb 09, 2016 65.94 67.24 65.77 66.50 3,168,186 -0.27(-0.40%)
Feb 08, 2016 68.36 68.43 66.12 66.77 3,693,354 -2.42(-3.50%)
Feb 05, 2016 70.13 71.20 68.80 69.19 3,465,051 -0.94(-1.34%)
Feb 04, 2016 70.20 70.89 69.03 70.13 3,241,156 -0.07(-0.10%)
Feb 03, 2016 72.58 72.71 68.59 70.20 4,982,212 -1.76(-2.45%)
Feb 02, 2016 70.55 72.45 69.88 71.96 4,490,024 +0.94(+1.32%)
Feb 01, 2016 69.45 71.51 69.18 71.02 5,208,837 +1.44(+2.07%)
Jan 29, 2016 68.00 71.27 67.75 69.58 7,218,028 +2.07(+3.07%)
Jan 28, 2016 68.79 70.39 66.31 67.51 5,490,372 +0.04(+0.06%)
Jan 27, 2016 66.94 68.66 66.93 67.47 4,727,604 +0.51(+0.76%)
Jan 26, 2016 65.72 67.35 65.39 66.96 2,503,168 +1.38(+2.10%)
Jan 25, 2016 65.75 66.47 65.35 65.58 2,193,546 -0.24(-0.36%)
Jan 22, 2016 64.82 66.96 64.68 65.82 4,278,377 +1.79(+2.80%)
Jan 21, 2016 62.99 65.39 62.37 64.03 3,591,530 +1.20(+1.91%)
Jan 20, 2016 62.44 63.54 60.07 62.83 4,933,496 -0.64(-1.01%)
Jan 19, 2016 64.94 65.53 62.47 63.47 4,741,312 -0.80(-1.24%)
Jan 15, 2016 63.70 64.27 64.27 64.27 6,356,500 -0.85(-1.31%)
Jan 14, 2016 65.06 66.47 64.54 65.12 5,089,371 +0.17(+0.26%)
Jan 13, 2016 66.60 68.02 63.60 64.95 6,612,839 -1.70(-2.55%)
Jan 12, 2016 68.51 69.01 65.51 66.65 5,274,685 -1.18(-1.74%)
Jan 11, 2016 68.70 69.46 67.35 67.83 8,485,944 +3.56(+5.54%)
Jan 08, 2016 64.48 65.55 63.63 64.27 3,866,755 -0.02(-0.03%)
Jan 07, 2016 65.14 65.51 63.60 64.29 4,071,687 -1.69(-2.56%)
Jan 06, 2016 65.49 66.53 65.14 65.98 4,443,722 -0.46(-0.69%)
Jan 05, 2016 66.56 67.00 65.79 66.44 4,366,809 +0.15(+0.23%)
Jan 04, 2016 65.69 66.36 65.07 66.29 4,068,176 -1.34(-1.98%)
Dec 31, 2015 67.95 67.63 67.63 67.63 2,320,200 -0.81(-1.18%)
Dec 30, 2015 68.81 69.60 68.22 68.44 1,847,583 -0.55(-0.80%)
Dec 29, 2015 68.34 69.33 68.24 68.99 1,702,836 +0.95(+1.40%)
Dec 28, 2015 68.79 68.95 67.62 68.04 1,660,556 -0.88(-1.28%)
Dec 24, 2015 69.21 68.92 68.92 68.92 911,500 -0.62(-0.89%)
Dec 23, 2015 67.32 69.79 67.30 69.54 3,431,204 +2.68(+4.01%)
Dec 22, 2015 67.68 68.23 66.45 66.86 2,946,177 -0.75(-1.11%)
Dec 21, 2015 64.99 67.68 64.85 67.61 4,809,637 +3.14(+4.87%)
Dec 18, 2015 64.31 65.60 64.18 64.47 5,548,784 -0.27(-0.42%)
Dec 17, 2015 64.42 66.10 64.42 64.74 4,842,098 -0.72(-1.10%)
Dec 16, 2015 66.49 67.49 64.28 65.46 4,878,737 -0.20(-0.30%)
Dec 15, 2015 65.97 67.05 65.43 65.66 2,798,154 +0.20(+0.31%)
Dec 14, 2015 66.43 66.93 63.32 65.46 4,924,427 -0.84(-1.27%)
Dec 11, 2015 67.63 68.14 65.89 66.30 2,974,907 -2.13(-3.11%)
Dec 10, 2015 67.44 69.08 67.38 68.43 2,813,264 +1.05(+1.56%)
Dec 09, 2015 66.97 68.98 66.78 67.38 3,794,958 +0.13(+0.19%)
Dec 08, 2015 66.13 67.63 65.39 67.25 2,940,529 +0.83(+1.25%)
Dec 07, 2015 67.28 67.31 65.83 66.42 3,503,863 -0.83(-1.23%)
Dec 04, 2015 67.72 68.43 67.01 67.25 4,038,843 -0.13(-0.19%)
Dec 03, 2015 70.02 70.56 66.82 67.38 4,258,758 -2.63(-3.76%)
Dec 02, 2015 71.01 72.30 69.75 70.01 4,662,516 -1.15(-1.62%)
Dec 01, 2015 68.77 71.63 68.33 71.16 4,124,099 +3.10(+4.55%)
Nov 30, 2015 69.51 69.71 68.02 68.06 3,925,883 -1.39(-2.00%)
Nov 27, 2015 69.20 69.97 68.91 69.45 955,947 +0.49(+0.71%)
Nov 25, 2015 68.99 68.96 68.96 68.96 3,313,500 -0.03(-0.04%)
Nov 24, 2015 67.09 69.11 66.79 68.99 2,723,745 +1.63(+2.42%)
Nov 23, 2015 66.43 68.20 66.03 67.36 3,224,722 -0.06(-0.09%)
Nov 20, 2015 66.03 67.76 65.74 67.42 4,827,055 +2.03(+3.10%)
Nov 19, 2015 68.97 69.09 65.09 65.39 8,715,584 -4.82(-6.87%)
Nov 18, 2015 69.30 70.70 69.03 70.21 3,915,920 +0.96(+1.39%)
Nov 17, 2015 67.13 69.58 66.74 69.25 4,199,836 +2.05(+3.05%)
Nov 16, 2015 66.31 67.31 65.95 67.20 3,977,012 +0.75(+1.13%)
Nov 13, 2015 65.16 67.14 64.70 66.45 3,767,125 +1.34(+2.06%)
Nov 12, 2015 67.48 67.79 65.02 65.11 6,039,177 -2.55(-3.77%)
Nov 11, 2015 70.32 70.32 67.52 67.66 3,389,228 -2.42(-3.45%)
Nov 10, 2015 69.84 70.60 69.41 70.08 3,637,655 +0.10(+0.14%)
Nov 09, 2015 69.59 70.09 68.79 69.98 3,626,818 +0.01(+0.01%)
Nov 06, 2015 68.46 70.46 68.46 69.97 4,766,349 +1.38(+2.01%)
Nov 05, 2015 68.67 68.98 67.27 68.59 5,229,946 -0.08(-0.12%)
Nov 04, 2015 68.98 69.49 68.15 68.67 3,094,070 -0.13(-0.19%)
Nov 03, 2015 69.35 69.79 68.16 68.80 3,474,911 -0.95(-1.36%)
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.