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 (%)
Jul 29, 2011 21.68 22.68 20.90 21.21 7,057,564 +0.80(+3.90%)
Jul 28, 2011 20.26 21.08 20.15 20.41 3,163,596 +0.13(+0.65%)
Jul 27, 2011 21.14 21.27 20.17 20.28 2,434,241 -0.97(-4.56%)
Jul 26, 2011 21.12 21.39 21.04 21.25 1,889,767 +0.15(+0.70%)
Jul 25, 2011 20.99 21.48 20.75 21.10 4,167,294 -1.06(-4.78%)
Jul 22, 2011 21.81 22.30 21.81 22.16 1,855,893 +0.14(+0.63%)
Jul 21, 2011 21.61 22.31 21.59 22.02 3,029,071 +0.59(+2.76%)
Jul 20, 2011 21.74 21.74 21.21 21.43 2,672,436 -0.30(-1.36%)
Jul 19, 2011 20.74 21.91 20.72 21.72 3,303,872 +1.15(+5.58%)
Jul 18, 2011 20.77 20.86 20.03 20.58 2,832,188 -0.34(-1.65%)
Jul 15, 2011 20.78 20.95 20.56 20.92 1,122,005 +0.23(+1.11%)
Jul 14, 2011 21.17 21.48 20.53 20.69 1,509,037 -0.34(-1.60%)
Jul 13, 2011 21.20 21.64 20.99 21.03 1,142,315 +0.01(+0.04%)
Jul 12, 2011 20.99 21.49 20.96 21.02 2,014,614 -0.10(-0.47%)
Jul 11, 2011 21.38 21.45 20.76 21.12 1,549,516 -0.53(-2.46%)
Jul 08, 2011 21.54 21.68 21.31 21.65 1,275,848 -0.21(-0.94%)
Jul 07, 2011 21.83 22.49 21.67 21.86 1,998,913 +0.41(+1.91%)
Jul 06, 2011 21.08 21.49 20.52 21.45 1,768,489 +0.33(+1.55%)
Jul 05, 2011 21.46 21.65 20.99 21.12 1,042,856 -0.39(-1.79%)
Jul 01, 2011 20.98 21.58 20.46 21.50 1,373,581 +0.43(+2.03%)
Jun 30, 2011 20.58 21.44 20.58 21.08 2,957,062 +0.64(+3.13%)
Jun 29, 2011 20.76 20.81 20.39 20.44 1,866,926 -0.33(-1.58%)
Jun 28, 2011 20.21 20.90 20.11 20.76 1,990,822 +0.67(+3.35%)
Jun 27, 2011 19.97 20.20 19.51 20.09 3,035,502 +0.17(+0.87%)
Jun 24, 2011 20.60 20.66 19.83 19.92 4,494,262 -0.62(-3.04%)
Jun 23, 2011 20.52 20.61 19.78 20.54 3,543,657 -0.33(-1.57%)
Jun 22, 2011 21.53 21.57 20.84 20.87 2,218,103 -0.72(-3.34%)
Jun 21, 2011 20.75 21.74 20.67 21.59 2,668,425 +1.03(+5.03%)
Jun 20, 2011 20.54 20.65 20.34 20.56 2,477,730 +0.04(+0.20%)
Jun 17, 2011 20.67 20.73 20.30 20.52 2,849,681 +0.01(+0.04%)
Jun 16, 2011 20.87 21.26 20.33 20.51 2,044,891 -0.38(-1.81%)
Jun 15, 2011 21.22 21.57 20.85 20.89 1,639,392 -0.61(-2.83%)
Jun 14, 2011 21.33 21.78 21.09 21.49 1,882,143 +0.35(+1.67%)
Jun 13, 2011 21.13 21.37 20.95 21.14 2,131,085 +0.01(+0.04%)
Jun 10, 2011 21.16 21.31 20.76 21.13 2,220,784 -0.22(-1.04%)
Jun 09, 2011 20.96 21.77 20.79 21.36 1,463,908 +0.43(+2.04%)
Jun 08, 2011 21.09 21.30 20.91 20.93 1,458,823 -0.23(-1.09%)
Jun 07, 2011 21.13 21.42 20.83 21.16 1,664,842 +0.29(+1.38%)
Jun 06, 2011 21.91 21.91 20.12 20.87 5,247,491 -1.03(-4.72%)
Jun 03, 2011 22.59 22.68 21.87 21.91 2,479,558 -1.28(-5.52%)
May 24, 2011 23.33 23.51 23.06 23.19 2,109,180 +0.03(+0.14%)
May 23, 2011 22.80 23.33 22.36 23.15 2,801,783 -0.02(-0.07%)
May 20, 2011 23.40 23.43 22.98 23.17 1,792,385 -0.36(-1.53%)
May 19, 2011 23.12 23.60 22.59 23.53 2,864,687 +0.07(+0.28%)
May 18, 2011 23.13 23.48 23.02 23.46 1,580,570 +0.39(+1.67%)
May 17, 2011 23.37 24.02 23.06 23.08 2,320,015 -0.53(-2.23%)
May 16, 2011 23.58 24.25 23.44 23.60 1,676,319 -0.03(-0.14%)
May 13, 2011 24.27 24.33 23.36 23.64 3,083,680 -0.75(-3.06%)
May 12, 2011 24.39 24.63 24.21 24.38 2,424,096 -0.01(-0.03%)
May 11, 2011 25.34 25.49 24.37 24.39 3,366,476 -0.97(-3.82%)
May 10, 2011 25.35 25.89 25.27 25.36 2,927,922 -0.15(-0.58%)
May 09, 2011 25.09 25.52 24.83 25.51 5,230,410 +0.37(+1.47%)
May 06, 2011 24.62 25.16 24.29 25.14 2,906,014 +0.79(+3.24%)
May 05, 2011 24.15 24.95 23.72 24.35 2,761,713 +0.08(+0.34%)
May 04, 2011 23.73 24.41 23.65 24.27 3,910,473 +0.55(+2.32%)
May 03, 2011 24.59 24.59 23.59 23.72 5,586,661 -1.08(-4.37%)
May 02, 2011 24.83 24.84 24.78 24.80 10,204,174 -0.42(-1.66%)
Apr 29, 2011 25.60 25.66 24.80 25.22 3,132,527 -0.48(-1.88%)
Apr 28, 2011 26.26 26.46 24.79 25.71 7,686,050 -0.02(-0.10%)
Apr 27, 2011 25.44 26.03 25.11 25.73 4,238,892 +0.51(+2.02%)
Apr 26, 2011 24.79 25.45 24.72 25.22 4,865,559 +0.04(+0.16%)
Apr 25, 2011 25.43 25.55 25.08 25.18 5,409,558 -0.01(-0.03%)
Apr 21, 2011 25.41 25.44 25.08 25.19 4,031,064 -0.16(-0.65%)
Apr 20, 2011 25.88 26.12 25.11 25.35 4,967,468 -0.25(-0.99%)
Apr 19, 2011 25.22 26.09 25.07 25.61 5,890,173 +0.57(+2.30%)
Apr 18, 2011 22.46 25.38 22.45 25.03 20,374,698 -1.15(-4.39%)
Apr 15, 2011 26.90 27.29 25.76 26.18 10,282,746 -0.59(-2.21%)
Apr 14, 2011 26.55 27.42 26.27 26.77 7,596,620 -0.17(-0.64%)
Apr 13, 2011 25.84 28.16 25.32 26.94 30,460,152 +1.11(+4.29%)
Apr 12, 2011 23.83 25.94 22.98 25.84 40,816,360 +4.59(+21.59%)
Apr 11, 2011 30.74 31.02 18.32 21.25 54,436,840 -11.83(-35.76%)
Apr 08, 2011 33.49 33.69 32.82 33.08 835,597 -0.29(-0.86%)
Apr 07, 2011 33.44 33.72 33.26 33.36 1,173,160 -0.13(-0.39%)
Apr 06, 2011 33.35 33.65 32.98 33.49 1,369,733 +0.27(+0.82%)
Apr 05, 2011 33.27 33.43 32.97 33.22 981,749 -0.14(-0.42%)
Apr 04, 2011 33.31 33.68 33.17 33.36 1,141,110 +0.22(+0.67%)
Apr 01, 2011 33.12 33.31 32.80 33.14 2,754,660 +0.32(+0.98%)
Mar 31, 2011 33.09 33.12 32.63 32.82 1,164,002 -0.27(-0.82%)
Mar 30, 2011 33.07 33.44 32.85 33.09 2,061,082 +0.19(+0.57%)
Mar 29, 2011 32.16 32.95 31.87 32.90 1,667,902 +0.68(+2.11%)
Mar 28, 2011 32.09 32.30 31.80 32.22 1,327,222 +0.26(+0.82%)
Mar 25, 2011 32.02 32.71 31.86 31.96 1,517,366 -0.05(-0.15%)
Mar 24, 2011 31.49 32.08 31.16 32.01 1,736,533 +0.68(+2.17%)
Mar 23, 2011 31.20 31.66 31.20 31.33 778,962 +0.09(+0.29%)
Mar 22, 2011 31.43 31.74 31.15 31.24 1,113,304 -0.24(-0.76%)
Mar 21, 2011 31.61 31.62 31.12 31.48 1,931,766 -0.28(-0.88%)
Mar 18, 2011 32.03 32.26 31.46 31.75 2,133,522 +0.11(+0.34%)
Mar 17, 2011 32.07 32.12 31.45 31.65 770,354 +0.13(+0.42%)
Mar 16, 2011 31.90 32.89 31.48 31.52 2,307,112 -0.49(-1.54%)
Mar 15, 2011 31.95 32.37 31.76 32.01 2,472,711 +0.25(+0.78%)
Mar 14, 2011 32.34 32.61 31.58 31.76 2,259,567 -0.75(-2.30%)
Mar 11, 2011 32.80 32.94 32.43 32.51 1,564,584 -0.34(-1.05%)
Mar 10, 2011 33.58 33.58 32.47 32.85 2,503,882 -1.08(-3.19%)
Mar 09, 2011 34.43 34.88 33.93 33.94 2,481,165 -0.62(-1.78%)
Mar 08, 2011 33.36 34.71 33.04 34.55 2,381,672 +1.34(+4.03%)
Mar 07, 2011 34.05 34.18 32.72 33.21 1,763,803 -0.63(-1.87%)
Mar 04, 2011 33.84 34.19 33.63 33.85 1,136,357 -0.09(-0.27%)
Mar 03, 2011 33.76 33.95 33.40 33.94 1,112,246 +0.50(+1.50%)
Mar 02, 2011 32.98 33.73 32.49 33.44 1,525,497 +0.48(+1.47%)
Mar 01, 2011 32.94 33.65 32.80 32.95 2,378,579 -0.59(-1.76%)
Feb 28, 2011 33.11 34.60 32.89 33.54 3,810,556 +0.75(+2.30%)
Feb 25, 2011 31.34 33.90 31.33 32.79 3,952,755 +1.72(+5.55%)
Feb 24, 2011 31.13 31.64 30.69 31.06 1,345,318 -0.09(-0.29%)
Feb 23, 2011 30.75 31.35 30.44 31.15 1,384,967 +0.38(+1.23%)
Feb 22, 2011 31.30 31.57 30.70 30.78 835,469 -0.80(-2.55%)
Feb 18, 2011 32.07 32.07 31.50 31.58 2,051,463 -0.51(-1.59%)
Feb 17, 2011 31.79 32.40 31.79 32.09 681,848 +0.15(+0.46%)
Feb 16, 2011 31.28 32.13 31.23 31.94 1,833,696 +0.78(+2.50%)
Feb 15, 2011 30.87 31.40 30.79 31.16 802,682 +0.28(+0.90%)
Feb 14, 2011 30.34 31.12 30.01 30.88 1,418,811 +0.58(+1.92%)
Feb 11, 2011 30.50 30.74 30.06 30.30 1,385,535 -0.36(-1.18%)
Feb 10, 2011 30.92 31.00 30.38 30.66 1,754,916 -0.48(-1.53%)
Feb 09, 2011 31.00 31.32 30.42 31.14 1,775,234 +0.14(+0.45%)
Feb 08, 2011 30.14 31.06 30.05 31.00 1,184,539 +0.94(+3.11%)
Feb 07, 2011 30.20 30.53 30.01 30.06 1,651,638 -0.20(-0.65%)
Feb 04, 2011 30.15 30.37 29.80 30.26 638,195 +0.17(+0.57%)
Feb 03, 2011 29.51 30.34 29.15 30.09 1,442,957 +0.45(+1.52%)
Feb 02, 2011 28.90 29.73 28.77 29.64 1,023,820 +0.57(+1.95%)
Feb 01, 2011 29.09 29.82 28.96 29.07 1,351,334 +0.25(+0.85%)
Jan 31, 2011 28.77 29.04 28.50 28.82 1,012,622 +0.13(+0.46%)
Jan 28, 2011 29.12 29.24 28.54 28.69 645,909 -0.37(-1.27%)
Jan 27, 2011 29.44 29.54 28.93 29.06 1,131,220 -0.37(-1.26%)
Jan 26, 2011 28.91 29.60 28.81 29.43 1,046,599 +0.51(+1.76%)
Jan 25, 2011 28.45 29.36 28.45 28.92 982,112 +0.25(+0.86%)
Jan 24, 2011 28.68 28.86 28.41 28.68 2,155,446 +0.10(+0.34%)
Jan 21, 2011 29.78 29.78 28.49 28.58 2,470,337 -0.85(-2.90%)
Jan 20, 2011 29.55 30.06 28.82 29.43 1,706,541 -0.10(-0.33%)
Jan 19, 2011 30.69 30.72 29.09 29.53 2,135,558 -1.23(-4.00%)
Jan 18, 2011 31.09 31.12 30.43 30.76 1,285,133 -0.35(-1.13%)
Jan 14, 2011 30.86 31.15 30.71 31.11 524,291 +0.11(+0.34%)
Jan 13, 2011 30.90 31.29 30.70 31.01 721,029 +0.08(+0.27%)
Jan 12, 2011 31.39 31.58 30.63 30.93 1,575,828 +0.27(+0.88%)
Jan 11, 2011 30.45 31.23 29.79 30.65 2,256,950 +0.45(+1.49%)
Jan 10, 2011 31.13 31.25 30.12 30.20 3,055,618 -1.01(-3.23%)
Jan 07, 2011 31.81 31.83 30.83 31.21 1,993,837 -0.62(-1.96%)
Jan 06, 2011 31.78 32.20 31.73 31.84 1,371,017 -0.02(-0.05%)
Jan 05, 2011 31.04 31.87 30.94 31.85 1,298,746 +0.73(+2.35%)
Jan 04, 2011 31.75 31.85 30.88 31.12 1,546,493 -0.61(-1.91%)
Jan 03, 2011 30.97 31.75 30.81 31.73 1,911,697 +1.06(+3.45%)
Dec 31, 2010 30.74 30.98 30.61 30.67 789,993 -0.16(-0.53%)
Dec 30, 2010 30.26 31.12 30.12 30.83 961,199 +0.61(+2.01%)
Dec 29, 2010 29.54 30.30 29.51 30.23 806,656 +0.71(+2.42%)
Dec 28, 2010 29.86 29.86 29.32 29.51 923,652 -0.30(-0.99%)
Dec 27, 2010 30.20 30.20 29.55 29.81 609,405 -0.55(-1.81%)
Dec 23, 2010 30.40 30.65 30.24 30.36 676,834 -0.11(-0.38%)
Dec 22, 2010 30.02 30.73 30.02 30.47 877,012 +0.16(+0.54%)
Dec 21, 2010 30.01 30.75 29.95 30.31 1,143,348 +0.39(+1.29%)
Dec 20, 2010 30.36 30.39 29.56 29.92 1,744,156 -0.19(-0.63%)
Dec 17, 2010 31.13 31.19 30.10 30.11 4,684,072 -1.03(-3.29%)
Dec 16, 2010 29.67 31.17 29.55 31.14 3,051,467 +1.44(+4.84%)
Dec 15, 2010 28.82 29.82 28.72 29.70 2,387,764 +0.82(+2.84%)
Dec 14, 2010 28.40 29.23 28.40 28.88 2,357,734 +0.48(+1.68%)
Dec 13, 2010 29.53 29.53 27.43 28.41 6,566,485 -1.05(-3.57%)
Dec 10, 2010 25.97 31.10 24.55 29.46 23,264,774 +3.49(+13.43%)
Dec 09, 2010 26.21 26.29 25.89 25.97 1,480,764 -0.09(-0.35%)
Dec 08, 2010 26.21 26.32 25.95 26.06 1,377,446 -0.15(-0.56%)
Dec 07, 2010 26.42 26.62 26.17 26.21 912,830 +0.02(+0.09%)
Dec 06, 2010 26.29 26.50 26.16 26.18 1,115,629 -0.21(-0.81%)
Dec 03, 2010 26.14 26.45 25.89 26.39 1,342,844 +0.11(+0.41%)
Dec 02, 2010 26.12 26.34 25.97 26.29 1,248,711 +0.19(+0.72%)
Dec 01, 2010 26.55 26.66 25.98 26.10 1,139,992 -0.05(-0.19%)
Nov 30, 2010 26.37 26.47 26.03 26.15 974,330 -0.44(-1.67%)
Nov 29, 2010 26.32 26.68 26.02 26.59 649,465 +0.15(+0.56%)
Nov 26, 2010 26.55 26.76 26.39 26.44 357,563 -0.34(-1.26%)
Nov 24, 2010 26.61 26.78 26.78 26.78 691,050 +0.35(+1.34%)
Nov 23, 2010 26.42 26.67 26.13 26.43 1,106,522 -0.30(-1.14%)
Nov 22, 2010 26.67 26.85 26.31 26.73 1,228,979 -0.04(-0.15%)
Nov 19, 2010 26.53 26.80 26.40 26.77 838,458 +0.17(+0.65%)
Nov 18, 2010 26.34 26.76 26.12 26.60 1,152,949 +0.55(+2.11%)
Nov 17, 2010 26.27 26.63 26.01 26.05 1,340,352 -0.21(-0.81%)
Nov 16, 2010 26.79 26.95 26.12 26.26 1,899,101 -0.71(-2.65%)
Nov 15, 2010 27.09 27.25 26.86 26.98 1,212,648 -0.02(-0.06%)
Nov 12, 2010 27.18 27.63 26.58 26.99 1,303,376 -0.39(-1.44%)
Nov 11, 2010 27.03 27.40 26.77 27.39 1,548,299 +0.06(+0.21%)
Nov 10, 2010 26.36 27.38 26.28 27.33 1,678,322 +0.97(+3.67%)
Nov 09, 2010 26.87 26.87 26.23 26.36 1,612,440 -0.35(-1.32%)
Nov 08, 2010 26.71 27.00 26.43 26.71 1,335,026 +0.25(+0.93%)
Nov 05, 2010 25.88 26.56 25.84 26.47 1,762,127 +0.63(+2.45%)
Nov 04, 2010 25.26 25.87 25.16 25.84 1,925,766 +0.89(+3.59%)
Nov 03, 2010 25.15 25.47 24.49 24.94 1,503,430 -0.19(-0.75%)
Nov 02, 2010 24.71 25.19 24.42 25.13 1,494,389 +0.60(+2.44%)
Nov 01, 2010 24.84 25.52 24.29 24.53 1,786,684 -0.16(-0.63%)
Oct 29, 2010 24.01 24.96 23.95 24.69 3,676,355 +0.65(+2.70%)
Oct 28, 2010 25.11 25.75 23.87 24.04 4,485,543 -0.86(-3.46%)
Oct 27, 2010 25.01 25.34 24.64 24.90 1,313,549 -0.15(-0.59%)
Oct 25, 2010 25.52 25.75 24.94 25.05 1,268,306 -0.22(-0.88%)
Oct 22, 2010 25.26 25.66 25.16 25.27 1,220,456 +0.14(+0.56%)
Oct 21, 2010 25.34 25.61 24.83 25.13 1,800,084 -0.02(-0.10%)
Oct 20, 2010 25.26 25.79 24.83 25.16 2,394,694 +0.06(+0.23%)
Oct 19, 2010 26.03 26.16 25.00 25.10 1,921,359 -1.32(-5.00%)
Oct 18, 2010 26.12 26.46 26.12 26.42 771,252 +0.26(+1.00%)
Oct 15, 2010 26.44 26.56 25.81 26.16 954,528 +0.04(+0.16%)
Oct 14, 2010 26.58 26.77 25.80 26.12 1,009,666 -0.47(-1.76%)
Oct 13, 2010 26.75 26.83 26.23 26.58 1,301,683 -0.11(-0.40%)
Oct 12, 2010 26.62 26.78 26.21 26.69 1,318,190 -0.07(-0.28%)
Oct 11, 2010 26.54 26.89 26.42 26.76 1,018,535 +0.21(+0.77%)
Oct 08, 2010 26.56 26.71 26.10 26.56 1,422,649 +0.35(+1.35%)
Oct 07, 2010 26.17 26.50 26.00 26.21 1,681,236 +0.18(+0.69%)
Oct 06, 2010 25.85 26.28 25.70 26.03 2,350,615 +0.16(+0.63%)
Oct 05, 2010 25.32 25.94 25.20 25.86 1,624,679 +0.80(+3.18%)
Oct 04, 2010 24.96 25.70 24.83 25.07 1,585,267 -0.04(-0.16%)
Oct 01, 2010 25.11 25.71 24.87 25.11 1,634,261 -0.31(-1.24%)
Sep 30, 2010 25.42 26.27 25.26 25.42 8,650 -0.16(-0.63%)
Sep 29, 2010 24.90 25.88 24.62 25.58 2,394,163 +0.57(+2.26%)
Sep 28, 2010 25.34 25.34 24.79 25.02 2,064,456 -0.34(-1.33%)
Sep 27, 2010 24.87 25.56 24.62 25.35 1,897,722 +0.39(+1.58%)
Sep 24, 2010 25.47 25.47 24.78 24.96 1,889,935 -0.07(-0.26%)
Sep 23, 2010 25.08 25.68 24.74 25.02 1,724,951 -0.33(-1.29%)
Sep 22, 2010 25.51 25.73 25.22 25.35 1,789,022 -0.31(-1.22%)
Sep 21, 2010 26.44 26.71 25.60 25.66 2,681,638 -0.37(-1.42%)
Sep 20, 2010 25.34 26.30 25.23 26.03 3,281,994 +0.75(+2.95%)
Sep 17, 2010 25.29 25.58 25.04 25.29 2,219,897 +0.04(+0.16%)
Sep 15, 2010 24.43 25.65 24.36 25.25 4,151,032 +0.67(+2.74%)
Sep 14, 2010 24.30 24.92 23.83 24.57 1,817,045 +0.15(+0.60%)
Sep 13, 2010 24.81 24.81 24.28 24.42 1,827,459 -0.15(-0.60%)
Sep 10, 2010 24.41 24.86 24.16 24.57 1,856,374 +0.16(+0.67%)
Sep 09, 2010 23.48 24.78 23.48 24.41 3,803,181 +1.17(+5.01%)
Sep 08, 2010 23.30 23.44 23.19 23.24 1,422,471 +0.00(+0.00%)
Sep 07, 2010 23.42 23.54 22.96 23.24 123 -0.34(-1.43%)
Sep 03, 2010 23.20 24.10 23.20 23.58 1,984,025 +0.68(+2.97%)
Sep 02, 2010 22.29 22.96 22.00 22.90 1,767,212 +0.67(+3.03%)
Sep 01, 2010 21.58 22.32 21.34 22.23 2,478,528 +0.82(+3.83%)
Aug 31, 2010 21.34 21.65 21.04 21.40 17,897 -0.17(-0.80%)
Aug 30, 2010 21.99 22.12 21.56 21.58 1,546,687 -0.53(-2.38%)
Aug 27, 2010 22.10 22.18 21.60 22.10 2,255,556 -0.30(-1.32%)
Aug 26, 2010 22.26 22.88 21.95 22.40 243 -0.28(-1.23%)
Aug 25, 2010 22.26 22.78 22.20 22.68 952,736 +0.25(+1.14%)
Aug 24, 2010 22.86 22.86 22.18 22.42 153 -0.82(-3.53%)
Aug 23, 2010 23.83 24.02 23.07 23.24 1,349,960 -0.46(-1.94%)
Aug 20, 2010 23.81 23.87 23.39 23.70 1,340,169 -0.15(-0.62%)
Aug 19, 2010 24.57 24.67 23.81 23.85 153 -0.96(-3.87%)
Aug 18, 2010 24.73 24.84 24.23 24.81 1,109,842 +0.01(+0.03%)
Aug 17, 2010 24.95 25.16 24.56 24.80 1,155,809 +0.18(+0.73%)
Aug 16, 2010 24.66 24.91 24.22 24.62 1,011,124 -0.14(-0.56%)
Aug 13, 2010 24.76 25.18 24.75 24.76 1,074,920 -0.48(-1.89%)
Aug 12, 2010 25.34 25.74 25.16 25.24 1,266,884 -0.54(-2.10%)
Aug 11, 2010 26.63 26.84 25.66 25.78 123 -1.60(-5.85%)
Aug 10, 2010 27.35 27.57 26.89 27.38 1,095,910 -0.25(-0.92%)
Aug 09, 2010 27.35 27.69 27.14 27.63 700,944 +0.40(+1.48%)
Aug 06, 2010 27.23 27.29 26.50 27.23 1,502,877 -0.15(-0.54%)
Aug 05, 2010 27.44 27.85 27.10 27.38 1,573,764 -0.32(-1.16%)
Aug 04, 2010 25.88 28.00 25.88 27.70 3,636,565 +1.97(+7.66%)
Aug 03, 2010 25.59 26.07 24.92 25.73 1,445,009 -0.02(-0.10%)
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.