Community Health Systems (NY: CYH )

4.050 -0.270 (-6.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.920 8.950 8.770 8.870 2,451,915 -0.05(-0.56%)
Mar 30, 2017 8.820 8.960 8.570 8.920 5,283,139 +0.11(+1.25%)
Mar 29, 2017 9.080 9.150 8.800 8.810 6,417,585 -0.44(-4.76%)
Mar 28, 2017 9.580 9.580 8.810 9.250 6,731,463 -0.39(-4.05%)
Mar 27, 2017 9.750 10.11 9.500 9.640 7,283,687 +0.10(+1.05%)
Mar 24, 2017 8.780 9.650 8.780 9.540 6,789,796 +0.84(+9.66%)
Mar 23, 2017 8.350 8.790 8.300 8.700 4,279,697 +0.30(+3.57%)
Mar 22, 2017 8.180 8.410 8.020 8.400 2,469,542 +0.18(+2.19%)
Mar 21, 2017 8.910 8.970 8.120 8.220 5,179,243 -0.69(-7.74%)
Mar 20, 2017 9.320 9.320 8.750 8.910 3,887,494 -0.43(-4.60%)
Mar 17, 2017 9.380 9.400 9.170 9.340 5,319,385 -0.08(-0.85%)
Mar 16, 2017 9.620 9.730 9.280 9.420 1,863,796 -0.16(-1.67%)
Mar 15, 2017 9.200 9.590 9.050 9.580 2,982,265 +0.40(+4.36%)
Mar 14, 2017 9.290 9.375 9.030 9.180 3,059,254 -0.21(-2.24%)
Mar 13, 2017 9.400 9.580 9.300 9.390 2,917,355 -0.03(-0.32%)
Mar 10, 2017 9.570 9.690 9.270 9.420 3,853,048 -0.16(-1.67%)
Mar 09, 2017 9.320 9.670 9.230 9.580 3,580,498 +0.24(+2.57%)
Mar 08, 2017 9.050 9.470 9.050 9.340 4,337,066 +0.40(+4.47%)
Mar 07, 2017 9.680 9.830 8.930 8.940 5,854,068 -0.92(-9.33%)
Mar 06, 2017 9.710 9.880 9.450 9.860 3,553,652 +0.14(+1.44%)
Mar 03, 2017 9.250 9.790 9.230 9.720 5,725,463 +0.58(+6.35%)
Mar 02, 2017 9.210 9.390 9.100 9.140 3,260,340 -0.05(-0.54%)
Mar 01, 2017 9.280 9.720 9.120 9.190 6,006,694 -0.56(-5.74%)
Feb 28, 2017 9.550 9.760 9.440 9.750 5,156,455 +0.06(+0.62%)
Feb 27, 2017 9.360 9.730 9.230 9.690 4,779,630 +0.47(+5.10%)
Feb 24, 2017 8.760 9.360 8.750 9.220 3,495,891 +0.32(+3.60%)
Feb 23, 2017 9.180 9.335 8.760 8.900 8,340,602 -0.22(-2.41%)
Feb 22, 2017 9.390 9.720 9.080 9.120 8,333,118 -0.11(-1.19%)
Feb 21, 2017 8.550 9.690 8.548 9.230 23,940,460 +2.33(+33.77%)
Feb 17, 2017 6.900 6.900 6.900 0 -0.22(-3.09%)
Feb 16, 2017 7.160 7.350 6.910 7.120 4,907,765 +0.01(+0.14%)
Feb 15, 2017 6.620 7.170 6.610 7.110 4,626,509 +0.49(+7.40%)
Feb 14, 2017 6.470 6.660 6.420 6.620 2,104,085 +0.14(+2.16%)
Feb 13, 2017 6.600 6.640 6.390 6.480 2,572,576 -0.08(-1.22%)
Feb 10, 2017 6.770 6.830 6.540 6.560 2,081,516 -0.14(-2.09%)
Feb 09, 2017 6.430 6.725 6.400 6.700 2,052,916 +0.27(+4.20%)
Feb 08, 2017 6.200 6.490 6.090 6.430 2,906,647 +0.20(+3.21%)
Feb 07, 2017 6.590 6.590 6.160 6.230 3,472,397 -0.30(-4.59%)
Feb 06, 2017 6.670 6.860 6.505 6.530 2,316,106 -0.08(-1.21%)
Feb 03, 2017 6.460 6.680 6.460 6.610 3,567,653 +0.18(+2.80%)
Feb 02, 2017 6.600 6.630 6.430 6.430 1,804,217 -0.12(-1.83%)
Feb 01, 2017 6.450 6.600 6.320 6.550 3,111,109 +0.15(+2.34%)
Jan 31, 2017 6.320 6.475 6.230 6.400 2,830,689 +0.20(+3.23%)
Jan 30, 2017 6.530 6.540 6.194 6.200 4,155,122 -0.38(-5.78%)
Jan 27, 2017 6.720 6.800 6.500 6.580 2,177,616 -0.14(-2.08%)
Jan 26, 2017 6.750 6.880 6.680 6.720 2,583,551 -0.03(-0.44%)
Jan 25, 2017 6.610 6.895 6.580 6.750 3,005,545 +0.24(+3.69%)
Jan 24, 2017 6.440 6.580 6.330 6.510 1,331,077 +0.08(+1.24%)
Jan 23, 2017 6.510 6.520 6.170 6.430 3,929,043 -0.14(-2.13%)
Jan 20, 2017 6.460 6.710 6.440 6.570 2,394,593 +0.13(+2.02%)
Jan 19, 2017 6.830 6.830 6.395 6.440 3,258,198 -0.38(-5.57%)
Jan 18, 2017 7.150 7.190 6.680 6.820 3,140,075 -0.29(-4.08%)
Jan 17, 2017 6.950 7.390 6.790 7.110 6,865,766 +0.18(+2.60%)
Jan 13, 2017 6.930 6.930 6.930 0 +0.35(+5.32%)
Jan 12, 2017 6.770 6.830 6.440 6.580 3,541,274 -0.23(-3.38%)
Jan 11, 2017 6.420 6.830 6.300 6.810 4,046,727 +0.46(+7.24%)
Jan 10, 2017 6.340 6.430 6.250 6.350 2,103,173 +0.05(+0.79%)
Jan 09, 2017 6.170 6.440 6.070 6.300 3,236,553 +0.15(+2.44%)
Jan 06, 2017 6.300 6.330 6.110 6.150 2,614,866 -0.12(-1.91%)
Jan 05, 2017 6.240 6.355 5.895 6.270 4,684,803 +0.04(+0.64%)
Jan 04, 2017 5.900 6.300 5.820 6.230 5,440,936 +0.42(+7.23%)
Jan 03, 2017 5.690 5.808 5.410 5.810 3,573,466 +0.22(+3.94%)
Dec 30, 2016 5.590 5.590 5.590 0 -0.15(-2.61%)
Dec 29, 2016 5.730 5.890 5.690 5.740 1,800,093 +0.01(+0.17%)
Dec 28, 2016 5.720 5.800 5.620 5.730 2,389,624 +0.02(+0.35%)
Dec 27, 2016 5.780 5.890 5.680 5.710 1,891,397 -0.06(-1.04%)
Dec 23, 2016 5.770 5.770 5.770 0 +0.30(+5.48%)
Dec 22, 2016 5.480 5.590 5.360 5.470 1,818,997 +0.01(+0.18%)
Dec 21, 2016 5.510 5.620 5.410 5.460 1,817,640 -0.05(-0.91%)
Dec 20, 2016 5.560 5.700 5.500 5.510 1,993,527 -0.04(-0.72%)
Dec 19, 2016 5.650 5.730 5.520 5.550 3,207,581 -0.10(-1.77%)
Dec 16, 2016 5.440 5.730 5.310 5.650 8,550,086 +0.22(+4.05%)
Dec 15, 2016 5.320 5.440 5.240 5.430 2,666,737 +0.11(+2.07%)
Dec 14, 2016 5.400 5.460 5.290 5.320 3,422,135 -0.09(-1.66%)
Dec 13, 2016 5.560 5.600 5.360 5.410 2,977,986 -0.09(-1.64%)
Dec 12, 2016 5.720 5.800 5.491 5.500 3,193,458 -0.23(-4.01%)
Dec 09, 2016 5.720 5.800 5.580 5.730 3,099,000 +0.01(+0.17%)
Dec 08, 2016 5.750 5.810 5.540 5.720 3,529,665 +0.00(+0.00%)
Dec 07, 2016 5.730 5.870 5.580 5.720 3,641,575 -0.01(-0.17%)
Dec 06, 2016 5.550 5.800 5.430 5.730 2,815,339 +0.22(+3.99%)
Dec 05, 2016 5.510 5.680 5.395 5.510 3,024,011 +0.04(+0.73%)
Dec 02, 2016 5.470 5.610 5.330 5.470 2,332,321 +0.03(+0.55%)
Dec 01, 2016 5.420 5.620 5.380 5.440 2,737,000 +0.00(+0.00%)
Nov 30, 2016 5.440 5.510 5.350 5.440 2,777,305 +0.02(+0.37%)
Nov 29, 2016 5.430 5.580 5.350 5.420 2,617,162 -0.01(-0.18%)
Nov 28, 2016 5.840 5.870 5.380 5.430 3,921,468 -0.42(-7.18%)
Nov 25, 2016 5.890 5.990 5.770 5.850 1,056,379 -0.01(-0.17%)
Nov 23, 2016 5.860 5.860 5.860 0 +0.13(+2.27%)
Nov 22, 2016 5.850 5.863 5.690 5.730 4,332,199 -0.08(-1.38%)
Nov 21, 2016 5.770 5.940 5.670 5.810 4,539,417 +0.03(+0.52%)
Nov 18, 2016 5.600 5.850 5.540 5.780 4,427,092 +0.29(+5.28%)
Nov 17, 2016 5.500 5.830 5.470 5.490 4,243,803 -0.01(-0.18%)
Nov 16, 2016 5.400 5.590 5.330 5.500 3,668,575 +0.07(+1.29%)
Nov 15, 2016 5.360 5.500 5.170 5.430 5,825,031 +0.10(+1.88%)
Nov 14, 2016 4.960 5.390 4.920 5.330 7,452,080 +0.46(+9.45%)
Nov 11, 2016 4.730 4.940 4.730 4.870 5,964,318 -0.08(-1.62%)
Nov 10, 2016 4.840 4.990 4.750 4.950 8,417,458 +0.29(+6.22%)
Nov 09, 2016 4.520 4.920 4.150 4.660 33,850,356 -1.28(-21.55%)
Nov 08, 2016 6.000 6.180 5.725 5.940 4,908,846 -0.10(-1.66%)
Nov 07, 2016 5.775 6.120 5.750 6.040 7,687,954 +0.50(+9.03%)
Nov 04, 2016 5.120 5.660 5.040 5.540 7,382,285 +0.40(+7.78%)
Nov 03, 2016 5.330 5.610 5.100 5.140 7,575,269 -0.18(-3.38%)
Nov 02, 2016 5.120 5.460 5.100 5.320 7,221,091 +0.35(+7.04%)
Nov 01, 2016 5.290 5.340 4.750 4.970 7,755,679 -0.31(-5.87%)
Oct 31, 2016 5.350 5.440 5.200 5.280 6,763,918 +0.05(+0.96%)
Oct 28, 2016 5.270 5.540 4.940 5.230 27,277,070 +0.18(+3.56%)
Oct 27, 2016 6.500 6.530 4.880 5.050 59,299,864 -4.98(-49.65%)
Oct 26, 2016 10.15 10.29 9.980 10.03 2,813,877 -0.21(-2.05%)
Oct 25, 2016 10.38 10.60 10.22 10.24 2,096,466 -0.16(-1.54%)
Oct 24, 2016 10.45 10.50 10.27 10.40 1,644,807 +0.03(+0.29%)
Oct 21, 2016 10.40 10.50 10.11 10.37 1,996,038 -0.10(-0.96%)
Oct 20, 2016 10.50 10.65 10.30 10.47 1,668,524 -0.02(-0.19%)
Oct 19, 2016 10.55 10.64 10.18 10.49 2,086,139 -0.04(-0.38%)
Oct 18, 2016 10.26 10.67 10.15 10.53 2,522,423 +0.45(+4.46%)
Oct 17, 2016 10.08 10.28 9.940 10.08 2,438,284 +0.06(+0.60%)
Oct 14, 2016 10.53 10.67 10.00 10.02 3,683,603 -0.51(-4.84%)
Oct 13, 2016 10.37 10.70 10.28 10.53 3,287,311 +0.07(+0.67%)
Oct 12, 2016 10.22 10.74 10.16 10.46 2,981,697 +0.21(+2.05%)
Oct 11, 2016 10.71 10.73 10.13 10.25 3,231,709 -0.46(-4.30%)
Oct 10, 2016 10.66 10.91 10.65 10.71 2,930,336 +0.07(+0.66%)
Oct 07, 2016 10.98 11.19 10.62 10.64 3,771,481 -0.30(-2.74%)
Oct 06, 2016 11.49 11.50 10.81 10.94 4,627,380 -0.53(-4.62%)
Oct 05, 2016 11.24 11.68 11.06 11.47 20,918,352 +0.31(+2.78%)
Oct 04, 2016 11.33 11.60 11.00 11.16 3,752,594 -0.15(-1.33%)
Oct 03, 2016 11.61 11.74 11.07 11.31 2,409,231 -0.23(-1.99%)
Sep 30, 2016 11.25 11.62 10.67 11.54 3,278,755 +0.40(+3.59%)
Sep 29, 2016 11.05 11.54 11.00 11.14 5,566,533 -0.02(-0.18%)
Sep 28, 2016 10.51 11.27 10.32 11.16 7,325,084 +0.72(+6.90%)
Sep 27, 2016 10.30 10.66 10.25 10.44 2,909,222 +0.13(+1.26%)
Sep 26, 2016 10.27 10.41 9.820 10.31 5,491,737 -0.04(-0.39%)
Sep 23, 2016 10.20 10.72 10.17 10.35 3,223,914 +0.15(+1.47%)
Sep 22, 2016 10.25 10.33 10.04 10.20 4,027,225 +0.03(+0.29%)
Sep 21, 2016 10.80 10.83 10.00 10.17 5,122,793 -0.59(-5.48%)
Sep 20, 2016 11.07 11.20 10.30 10.76 7,673,438 -0.33(-2.98%)
Sep 19, 2016 11.91 12.19 11.03 11.09 17,174,184 -1.20(-9.76%)
Sep 16, 2016 10.56 13.28 10.52 12.29 12,444,450 +1.67(+15.73%)
Sep 15, 2016 10.70 10.83 10.42 10.62 3,774,386 -0.10(-0.93%)
Sep 14, 2016 11.16 11.20 10.47 10.72 4,574,591 -0.06(-0.56%)
Sep 13, 2016 11.09 11.10 10.52 10.78 3,801,241 -0.46(-4.09%)
Sep 12, 2016 10.96 11.36 10.72 11.24 3,118,658 +0.18(+1.63%)
Sep 09, 2016 11.35 11.53 11.00 11.06 3,976,979 -0.42(-3.66%)
Sep 08, 2016 11.27 11.70 11.01 11.48 6,494,669 +0.12(+1.06%)
Sep 07, 2016 10.89 11.45 10.88 11.36 6,270,930 +0.46(+4.22%)
Sep 06, 2016 10.90 10.97 10.48 10.90 4,348,464 +0.11(+1.02%)
Sep 02, 2016 10.24 10.79 10.79 10.79 4,931,800 +0.64(+6.31%)
Sep 01, 2016 10.70 10.73 10.07 10.15 3,469,048 -0.53(-4.96%)
Aug 31, 2016 10.72 10.72 10.18 10.68 4,238,179 -0.04(-0.37%)
Aug 30, 2016 10.53 10.77 10.41 10.72 4,126,852 +0.17(+1.61%)
Aug 29, 2016 10.07 10.62 10.03 10.55 3,666,217 +0.48(+4.77%)
Aug 26, 2016 10.22 10.36 9.995 10.07 3,139,515 -0.13(-1.27%)
Aug 25, 2016 10.18 10.36 10.06 10.20 3,239,190 -0.08(-0.78%)
Aug 24, 2016 10.56 10.80 10.21 10.28 3,343,831 -0.28(-2.65%)
Aug 23, 2016 10.33 10.62 10.28 10.56 2,740,397 +0.30(+2.92%)
Aug 22, 2016 10.19 10.28 10.07 10.26 1,984,318 +0.05(+0.49%)
Aug 19, 2016 10.02 10.23 9.665 10.21 4,241,948 +0.18(+1.79%)
Aug 18, 2016 10.14 10.30 10.01 10.03 3,631,194 -0.12(-1.18%)
Aug 17, 2016 10.77 10.78 10.02 10.15 7,549,606 -0.63(-5.84%)
Aug 16, 2016 11.03 11.08 10.77 10.78 3,096,935 -0.25(-2.27%)
Aug 15, 2016 11.04 11.12 10.85 11.03 6,799,272 +0.08(+0.73%)
Aug 12, 2016 11.06 11.17 10.84 10.95 4,716,398 +0.11(+1.01%)
Aug 11, 2016 11.48 11.49 10.80 10.84 5,144,014 -0.60(-5.24%)
Aug 10, 2016 11.55 11.81 11.25 11.44 5,301,128 -0.09(-0.78%)
Aug 09, 2016 11.75 11.91 11.42 11.53 5,868,786 -0.41(-3.43%)
Aug 08, 2016 12.60 12.71 11.90 11.94 4,154,715 -0.58(-4.63%)
Aug 05, 2016 12.53 12.74 12.40 12.52 5,083,200 +0.02(+0.16%)
Aug 04, 2016 12.28 12.70 12.24 12.50 5,095,970 +0.11(+0.89%)
Aug 03, 2016 10.92 12.71 10.53 12.39 15,240,387 +0.19(+1.56%)
Aug 02, 2016 12.47 12.75 11.82 12.20 7,865,393 -0.38(-3.02%)
Aug 01, 2016 12.90 12.92 12.38 12.58 4,136,630 -0.19(-1.49%)
Jul 29, 2016 12.92 13.06 12.37 12.77 5,609,737 -0.34(-2.59%)
Jul 28, 2016 12.59 13.37 12.41 13.11 4,570,929 +0.32(+2.50%)
Jul 27, 2016 12.74 13.00 12.46 12.79 2,766,650 -0.21(-1.62%)
Jul 26, 2016 12.78 13.26 12.68 13.00 3,301,944 +0.19(+1.48%)
Jul 25, 2016 12.96 13.09 12.65 12.81 2,011,751 -0.17(-1.31%)
Jul 22, 2016 13.39 13.46 12.71 12.98 2,807,437 -0.26(-1.96%)
Jul 21, 2016 12.86 13.59 12.81 13.24 3,671,729 +0.38(+2.95%)
Jul 20, 2016 12.85 13.00 12.73 12.86 4,078,537 +0.01(+0.08%)
Jul 19, 2016 13.14 13.30 12.68 12.85 2,935,684 -0.45(-3.38%)
Jul 18, 2016 12.95 13.35 12.85 13.30 2,629,075 +0.40(+3.10%)
Jul 15, 2016 12.92 13.07 12.74 12.90 2,468,485 +0.09(+0.70%)
Jul 14, 2016 13.00 13.06 12.58 12.81 3,251,660 +0.01(+0.08%)
Jul 13, 2016 13.03 13.18 12.69 12.80 3,557,878 -0.07(-0.54%)
Jul 12, 2016 13.22 13.23 12.72 12.87 3,954,857 -0.17(-1.30%)
Jul 11, 2016 12.99 13.18 12.75 13.04 3,150,012 +0.15(+1.16%)
Jul 08, 2016 12.51 13.03 12.23 12.89 4,302,092 +0.66(+5.40%)
Jul 07, 2016 12.08 12.53 12.01 12.23 3,291,396 +0.28(+2.34%)
Jul 06, 2016 11.52 12.06 11.43 11.95 5,453,508 +0.26(+2.22%)
Jul 05, 2016 11.97 11.97 11.43 11.69 5,760,781 -0.34(-2.83%)
Jul 01, 2016 12.08 12.03 12.03 12.03 3,906,900 -0.02(-0.17%)
Jun 30, 2016 12.51 12.62 11.70 12.05 7,356,554 -0.41(-3.29%)
Jun 29, 2016 12.45 12.81 12.29 12.46 3,122,916 +0.22(+1.80%)
Jun 28, 2016 12.26 12.68 12.00 12.24 4,211,110 +0.16(+1.32%)
Jun 27, 2016 12.93 12.93 11.87 12.08 6,983,598 -0.94(-7.22%)
Jun 24, 2016 13.23 13.50 12.74 13.02 13,196,720 -0.87(-6.26%)
Jun 23, 2016 13.60 13.90 13.50 13.89 3,124,046 +0.51(+3.81%)
Jun 22, 2016 13.25 13.56 13.07 13.38 3,220,553 +0.16(+1.21%)
Jun 21, 2016 13.20 13.28 12.66 13.22 3,554,487 +0.03(+0.23%)
Jun 20, 2016 13.25 13.62 13.17 13.19 3,114,031 +0.17(+1.31%)
Jun 17, 2016 13.14 13.64 12.96 13.02 3,532,441 -0.09(-0.69%)
Jun 16, 2016 13.08 13.17 12.74 13.11 2,841,937 -0.13(-0.98%)
Jun 15, 2016 13.33 13.53 13.16 13.24 3,165,486 -0.08(-0.60%)
Jun 14, 2016 13.20 13.58 12.96 13.32 3,526,400 +0.04(+0.30%)
Jun 13, 2016 13.93 14.08 13.21 13.28 4,685,805 -0.77(-5.48%)
Jun 10, 2016 14.50 14.55 13.94 14.05 2,500,686 -0.72(-4.87%)
Jun 09, 2016 15.13 15.16 14.54 14.77 2,982,193 -0.49(-3.21%)
Jun 08, 2016 14.69 15.52 14.69 15.26 4,869,120 +0.66(+4.52%)
Jun 07, 2016 14.25 14.78 14.20 14.60 2,471,657 +0.37(+2.60%)
Jun 06, 2016 13.80 14.34 13.62 14.23 2,669,658 +0.48(+3.49%)
Jun 03, 2016 14.08 14.13 13.59 13.75 2,056,364 -0.31(-2.20%)
Jun 02, 2016 13.90 14.19 13.68 14.06 2,503,864 +0.12(+0.86%)
Jun 01, 2016 13.33 14.03 13.27 13.94 3,787,069 +0.50(+3.72%)
May 31, 2016 13.13 13.45 13.03 13.44 2,993,524 +0.36(+2.75%)
May 27, 2016 12.85 13.08 13.08 13.08 3,781,800 +0.20(+1.55%)
May 26, 2016 13.00 13.10 12.64 12.88 3,711,029 -0.24(-1.83%)
May 25, 2016 12.37 13.24 12.22 13.12 4,842,489 +0.77(+6.23%)
May 24, 2016 12.20 12.46 11.81 12.35 3,694,354 -0.04(-0.32%)
May 23, 2016 12.70 12.73 12.27 12.39 3,128,010 -0.36(-2.82%)
May 20, 2016 12.59 12.95 12.45 12.75 4,709,068 +0.20(+1.59%)
May 19, 2016 12.37 12.74 12.25 12.55 4,405,285 -0.03(-0.24%)
May 18, 2016 13.18 13.48 12.54 12.58 4,606,079 -0.66(-4.98%)
May 17, 2016 12.81 14.09 12.81 13.24 4,971,280 +0.49(+3.84%)
May 16, 2016 12.58 12.89 12.30 12.75 3,675,754 +0.25(+2.00%)
May 13, 2016 12.43 12.97 12.38 12.50 3,105,803 -0.06(-0.48%)
May 12, 2016 14.19 14.21 12.36 12.56 6,076,685 -1.52(-10.80%)
May 11, 2016 14.08 14.47 13.95 14.08 2,389,955 -0.01(-0.07%)
May 10, 2016 14.79 14.85 13.87 14.09 4,648,786 -0.62(-4.21%)
May 09, 2016 14.88 15.09 14.68 14.71 1,943,237 -0.15(-1.01%)
May 06, 2016 15.20 15.62 14.74 14.86 2,570,317 -0.44(-2.88%)
May 05, 2016 15.13 15.46 15.02 15.30 2,778,958 +0.28(+1.86%)
May 04, 2016 14.80 15.67 14.67 15.02 4,631,055 +0.15(+1.01%)
May 03, 2016 13.52 15.15 13.13 14.87 13,018,360 -0.87(-5.53%)
May 02, 2016 16.15 16.34 15.08 15.74 5,818,679 -3.34(-17.51%)
Apr 29, 2016 19.75 20.00 18.55 19.08 3,452,883 -0.90(-4.50%)
Apr 28, 2016 20.52 21.38 19.91 19.98 2,950,650 -0.48(-2.35%)
Apr 27, 2016 20.08 20.60 20.04 20.46 1,900,910 +0.46(+2.30%)
Apr 26, 2016 19.41 20.10 19.35 20.00 1,875,784 +0.74(+3.84%)
Apr 25, 2016 20.42 20.42 18.68 19.26 4,168,446 -1.58(-7.58%)
Apr 22, 2016 20.31 21.10 20.31 20.84 2,225,521 +4.05(+24.16%)
Apr 21, 2016 16.72 17.39 16.69 16.79 3,586,118 +0.11(+0.64%)
Apr 20, 2016 15.95 16.88 15.36 16.68 4,223,830 +0.74(+4.67%)
Apr 19, 2016 16.36 16.46 15.81 15.93 3,149,932 -0.44(-2.68%)
Apr 18, 2016 15.93 16.46 15.79 16.37 2,344,528 +0.31(+1.90%)
Apr 15, 2016 16.34 16.44 15.49 16.07 3,336,422 -0.31(-1.92%)
Apr 14, 2016 16.13 16.59 16.13 16.38 2,721,598 +0.28(+1.75%)
Apr 13, 2016 15.50 16.17 15.45 16.10 6,530,245 +0.79(+5.13%)
Apr 12, 2016 15.15 15.50 15.04 15.31 2,532,571 +0.22(+1.48%)
Apr 11, 2016 15.60 15.60 14.91 15.09 1,913,065 -0.41(-2.61%)
Apr 08, 2016 15.60 15.69 15.28 15.50 3,318,327 +0.10(+0.64%)
Apr 07, 2016 15.26 15.51 15.16 15.40 2,978,741 +0.01(+0.05%)
Apr 06, 2016 15.17 15.39 15.02 15.39 3,465,219 +0.24(+1.58%)
Apr 05, 2016 14.97 15.26 14.88 15.15 3,226,347 -0.02(-0.16%)
Apr 04, 2016 15.45 15.69 15.11 15.17 3,459,094 -0.26(-1.66%)
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.