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 (%)
Jul 31, 2012 20.16 20.42 20.03 20.20 1,460,744 +0.03(+0.16%)
Jul 30, 2012 20.35 20.44 20.02 20.17 1,673,371 -0.32(-1.56%)
Jul 27, 2012 20.15 20.51 19.82 20.49 1,358,766 +0.62(+3.14%)
Jul 26, 2012 21.24 21.34 18.47 19.86 8,557,249 -0.94(-4.54%)
Jul 25, 2012 20.82 20.99 20.42 20.81 2,003,262 +0.04(+0.20%)
Jul 24, 2012 21.58 21.58 20.71 20.76 2,076,513 -0.80(-3.69%)
Jul 23, 2012 21.86 21.86 21.31 21.56 1,716,722 -0.66(-2.99%)
Jul 20, 2012 22.09 22.47 22.04 22.23 1,060,349 -0.02(-0.11%)
Jul 19, 2012 22.82 22.91 22.23 22.25 1,746,432 -0.46(-2.02%)
Jul 18, 2012 22.58 22.97 22.34 22.71 2,339,254 -0.04(-0.18%)
Jul 17, 2012 22.82 22.85 22.28 22.75 1,213,294 +0.02(+0.07%)
Jul 16, 2012 22.71 22.84 22.37 22.73 1,300,794 -0.05(-0.22%)
Jul 13, 2012 22.66 22.87 22.64 22.78 1,927,052 +0.13(+0.58%)
Jul 12, 2012 22.42 22.74 21.94 22.65 1,618,939 -0.05(-0.22%)
Jul 11, 2012 22.46 22.78 22.37 22.70 1,409,786 +0.27(+1.21%)
Jul 10, 2012 22.67 22.83 22.34 22.43 1,588,258 -0.16(-0.69%)
Jul 09, 2012 22.46 22.75 22.32 22.59 2,382,573 +0.28(+1.25%)
Jul 06, 2012 22.15 22.59 22.06 22.31 2,011,898 -0.11(-0.48%)
Jul 05, 2012 22.28 22.60 21.97 22.41 2,953,141 -0.11(-0.47%)
Jul 03, 2012 22.97 22.98 22.35 22.52 1,897,260 -0.43(-1.86%)
Jul 02, 2012 23.18 23.18 22.51 22.95 1,967,746 -0.06(-0.25%)
Jun 29, 2012 22.89 23.31 22.78 23.01 4,200,201 +0.40(+1.78%)
Jun 28, 2012 20.77 23.63 20.77 22.60 10,388,392 +1.68(+8.04%)
Jun 27, 2012 20.56 21.06 20.54 20.92 2,128,520 +0.38(+1.84%)
Jun 26, 2012 20.17 20.58 19.87 20.54 1,727,136 +0.37(+1.83%)
Jun 25, 2012 20.29 20.54 19.94 20.17 2,043,365 -0.43(-2.11%)
Jun 22, 2012 20.06 20.62 19.90 20.61 2,241,747 +0.75(+3.76%)
Jun 21, 2012 20.36 20.50 19.80 19.86 1,746,183 -0.53(-2.62%)
Jun 20, 2012 20.21 20.80 20.07 20.40 2,006,068 +0.38(+1.89%)
Jun 19, 2012 19.94 20.25 19.82 20.02 1,604,771 +0.16(+0.83%)
Jun 18, 2012 19.64 19.92 19.42 19.85 1,231,318 +0.13(+0.67%)
Jun 15, 2012 19.35 19.78 19.20 19.72 1,825,665 +0.51(+2.65%)
Jun 14, 2012 18.56 19.48 18.52 19.21 1,725,233 +0.70(+3.77%)
Jun 13, 2012 18.71 19.05 18.43 18.52 1,853,197 -0.24(-1.27%)
Jun 12, 2012 19.34 19.36 18.61 18.75 1,660,456 -0.39(-2.02%)
Jun 11, 2012 18.83 19.49 18.76 19.14 3,107,744 +0.93(+5.09%)
Jun 08, 2012 17.71 18.45 17.59 18.21 1,791,722 +0.47(+2.64%)
Jun 07, 2012 18.44 18.56 17.69 17.74 1,676,353 -0.44(-2.44%)
Jun 06, 2012 17.83 18.24 17.77 18.19 1,102,756 +0.59(+3.36%)
Jun 05, 2012 17.10 17.69 17.10 17.60 1,095,969 +0.36(+2.10%)
Jun 04, 2012 17.57 17.61 17.01 17.24 1,065,169 -0.32(-1.82%)
Jun 01, 2012 17.87 17.93 17.51 17.56 1,117,404 -0.51(-2.82%)
May 31, 2012 18.39 18.39 17.73 18.06 1,026,518 -0.30(-1.65%)
May 30, 2012 18.68 18.68 18.20 18.37 771,680 -0.54(-2.86%)
May 29, 2012 18.79 18.99 18.64 18.91 749,151 +0.31(+1.68%)
May 25, 2012 18.34 18.77 18.20 18.60 1,160,862 +0.23(+1.25%)
May 24, 2012 17.96 18.66 17.83 18.37 1,306,660 +0.52(+2.90%)
May 23, 2012 17.56 17.92 17.44 17.85 1,172,492 +0.10(+0.55%)
May 22, 2012 17.42 18.13 17.42 17.75 1,622,284 +0.39(+2.27%)
May 21, 2012 17.24 17.50 17.00 17.36 1,647,787 +0.14(+0.81%)
May 18, 2012 17.69 17.76 17.10 17.22 1,485,491 -0.43(-2.46%)
May 17, 2012 17.85 17.96 17.47 17.65 1,410,206 -0.15(-0.83%)
May 16, 2012 18.09 18.18 17.74 17.80 1,430,067 -0.18(-1.00%)
May 15, 2012 18.54 18.64 17.91 17.98 2,024,465 -0.57(-3.10%)
May 14, 2012 18.68 18.93 18.54 18.56 1,464,951 -0.28(-1.48%)
May 11, 2012 19.11 19.39 18.84 18.84 1,122,156 -0.41(-2.13%)
May 10, 2012 19.46 19.73 19.13 19.25 1,514,222 +0.01(+0.04%)
May 09, 2012 19.12 19.39 18.77 19.24 1,240,675 -0.16(-0.85%)
May 08, 2012 19.21 19.43 18.74 19.40 2,626,191 +0.00(+0.00%)
May 07, 2012 19.62 19.81 19.32 19.40 1,243,710 -0.34(-1.70%)
May 04, 2012 19.70 19.78 19.29 19.74 1,713,042 -0.17(-0.87%)
May 03, 2012 20.35 20.36 19.78 19.91 1,873,893 -0.39(-1.90%)
May 02, 2012 20.55 20.72 20.10 20.30 2,877,836 -0.45(-2.18%)
May 01, 2012 20.49 21.34 20.31 20.75 3,506,667 +0.77(+3.86%)
Apr 30, 2012 20.17 20.28 19.85 19.98 2,807,535 -0.21(-1.02%)
Apr 27, 2012 20.61 20.61 19.53 20.18 4,775,632 +0.50(+2.54%)
Apr 26, 2012 19.09 19.88 19.04 19.68 2,527,293 +0.49(+2.57%)
Apr 25, 2012 19.43 19.73 19.16 19.19 995,745 +0.09(+0.47%)
Apr 24, 2012 18.86 19.22 18.59 19.10 1,082,943 +0.26(+1.39%)
Apr 23, 2012 18.93 19.03 18.49 18.84 1,547,659 -0.34(-1.80%)
Apr 20, 2012 19.69 19.84 19.09 19.18 1,783,983 -0.38(-1.93%)
Apr 19, 2012 19.69 20.23 19.27 19.56 3,402,703 -0.16(-0.83%)
Apr 18, 2012 18.79 19.76 18.79 19.72 4,523,646 +0.80(+4.21%)
Apr 17, 2012 18.13 19.27 18.12 18.93 1,812,011 +0.91(+5.06%)
Apr 16, 2012 18.02 18.36 17.81 18.02 1,723,661 +0.11(+0.60%)
Apr 13, 2012 18.38 18.38 17.72 17.91 1,334,782 -0.47(-2.55%)
Apr 12, 2012 17.66 18.56 17.61 18.38 1,873,178 +0.83(+4.72%)
Apr 11, 2012 17.65 17.88 17.45 17.55 1,266,281 +0.14(+0.80%)
Apr 10, 2012 17.94 18.04 17.31 17.41 1,689,028 -0.54(-3.02%)
Apr 09, 2012 18.13 18.13 17.76 17.95 2,051,051 -0.52(-2.80%)
Apr 05, 2012 18.87 18.93 18.41 18.47 1,249,334 -0.43(-2.26%)
Apr 04, 2012 18.80 19.00 18.50 18.89 2,257,197 -0.14(-0.73%)
Apr 03, 2012 19.01 19.62 18.85 19.03 2,272,219 +0.02(+0.13%)
Apr 02, 2012 18.24 19.17 18.13 19.01 3,008,584 +0.76(+4.14%)
Mar 30, 2012 18.42 18.45 17.83 18.25 1,818,207 -0.03(-0.18%)
Mar 29, 2012 18.03 18.49 17.56 18.29 3,030,235 +0.10(+0.54%)
Mar 28, 2012 18.55 18.65 18.02 18.19 1,964,263 -0.34(-1.86%)
Mar 27, 2012 18.75 18.91 18.36 18.53 1,920,609 -0.22(-1.18%)
Mar 26, 2012 18.66 19.02 18.66 18.75 1,824,841 +0.30(+1.65%)
Mar 23, 2012 18.45 18.52 18.15 18.45 2,011,886 -0.01(-0.04%)
Mar 22, 2012 18.71 18.95 18.34 18.46 1,565,229 -0.45(-2.39%)
Mar 21, 2012 19.16 19.16 18.35 18.91 2,973,471 -0.13(-0.69%)
Mar 20, 2012 19.69 19.85 18.88 19.04 1,850,409 -0.80(-4.05%)
Mar 19, 2012 20.00 20.13 19.66 19.85 1,588,543 -0.22(-1.10%)
Mar 16, 2012 19.71 20.14 19.40 20.07 3,143,594 +0.30(+1.54%)
Mar 15, 2012 19.43 19.85 19.30 19.76 2,175,342 +0.34(+1.73%)
Mar 14, 2012 19.38 19.70 19.20 19.43 1,367,687 -0.01(-0.04%)
Mar 13, 2012 19.27 19.47 19.04 19.43 2,164,901 +0.32(+1.67%)
Mar 12, 2012 19.53 19.53 18.90 19.11 1,854,258 -0.48(-2.47%)
Mar 09, 2012 19.27 20.03 19.27 19.60 1,982,867 +0.33(+1.70%)
Mar 08, 2012 19.75 19.84 19.16 19.27 2,600,271 -0.35(-1.80%)
Mar 07, 2012 19.22 19.89 19.20 19.62 2,815,754 +0.50(+2.62%)
Mar 06, 2012 19.61 19.80 19.01 19.12 2,014,090 -0.62(-3.16%)
Mar 05, 2012 19.85 20.16 19.41 19.75 2,333,904 -0.10(-0.50%)
Mar 02, 2012 20.44 20.57 19.73 19.85 3,288,053 -0.60(-2.93%)
Mar 01, 2012 20.72 20.91 20.38 20.44 1,885,412 -0.27(-1.31%)
Feb 29, 2012 20.99 21.13 20.59 20.72 3,629,643 -0.21(-1.02%)
Feb 28, 2012 20.21 20.96 19.98 20.93 4,428,799 +0.01(+0.04%)
Feb 27, 2012 20.55 21.08 20.33 20.92 2,872,607 +0.31(+1.51%)
Feb 24, 2012 20.32 21.01 20.12 20.61 3,067,522 +0.34(+1.70%)
Feb 23, 2012 19.79 20.60 19.75 20.26 4,408,875 +0.69(+3.52%)
Feb 22, 2012 18.93 19.80 17.74 19.57 10,053,272 +2.62(+15.44%)
Feb 21, 2012 17.15 17.50 16.85 16.96 3,437,739 -0.06(-0.34%)
Feb 17, 2012 17.33 17.36 16.86 17.01 2,218,055 -0.28(-1.61%)
Feb 16, 2012 16.99 17.31 16.90 17.29 2,771,113 +0.25(+1.49%)
Feb 15, 2012 17.04 17.09 16.82 17.04 3,338,605 +0.12(+0.73%)
Feb 14, 2012 16.55 16.94 16.45 16.92 2,672,707 +0.39(+2.33%)
Feb 13, 2012 16.62 16.77 16.34 16.53 1,984,900 +0.09(+0.55%)
Feb 10, 2012 16.09 16.61 16.00 16.44 2,815,048 +0.15(+0.91%)
Feb 09, 2012 16.37 16.55 16.16 16.29 2,424,285 -0.06(-0.35%)
Feb 08, 2012 16.37 16.47 16.10 16.35 2,119,831 +0.02(+0.15%)
Feb 07, 2012 16.17 16.39 15.90 16.32 1,917,287 +0.10(+0.61%)
Feb 06, 2012 16.81 17.14 16.01 16.23 2,856,975 -0.20(-1.20%)
Feb 03, 2012 15.86 16.46 15.85 16.42 2,689,496 +0.85(+5.48%)
Feb 02, 2012 15.50 15.63 15.27 15.57 1,422,150 +0.07(+0.48%)
Feb 01, 2012 15.45 15.89 15.40 15.50 1,984,680 +0.15(+0.96%)
Jan 31, 2012 15.63 15.88 15.25 15.35 1,587,617 -0.15(-0.95%)
Jan 30, 2012 15.63 15.69 15.39 15.50 1,439,403 -0.28(-1.77%)
Jan 27, 2012 15.24 15.91 15.18 15.77 1,969,900 +0.48(+3.17%)
Jan 26, 2012 15.84 15.93 15.13 15.29 2,948,232 -0.49(-3.12%)
Jan 25, 2012 15.10 15.92 14.93 15.78 3,635,034 +0.70(+4.62%)
Jan 24, 2012 14.35 15.20 14.25 15.09 3,197,965 +0.66(+4.61%)
Jan 23, 2012 14.21 14.54 14.09 14.42 2,971,543 +0.24(+1.68%)
Jan 20, 2012 13.77 14.38 13.77 14.18 3,015,779 +0.41(+2.98%)
Jan 19, 2012 13.94 14.35 13.76 13.77 3,098,258 -0.21(-1.47%)
Jan 18, 2012 13.69 14.01 13.44 13.98 2,095,153 +0.28(+2.04%)
Jan 17, 2012 13.92 14.03 13.67 13.70 1,517,904 -0.01(-0.06%)
Jan 13, 2012 13.99 14.11 13.63 13.71 1,737,714 -0.44(-3.13%)
Jan 12, 2012 14.71 14.82 14.08 14.15 1,584,826 -0.54(-3.69%)
Jan 11, 2012 14.17 14.74 13.99 14.69 2,396,938 +0.35(+2.46%)
Jan 10, 2012 14.98 15.02 14.20 14.34 2,743,191 -0.49(-3.32%)
Jan 09, 2012 15.03 15.11 14.60 14.83 1,622,147 -0.20(-1.31%)
Jan 06, 2012 14.34 15.27 14.11 15.03 2,520,358 +0.71(+4.93%)
Jan 05, 2012 13.92 14.48 13.80 14.32 1,710,150 +0.25(+1.75%)
Jan 04, 2012 14.12 14.23 13.80 14.08 1,424,643 -0.25(-1.72%)
Dec 30, 2011 13.98 14.36 13.95 14.32 1,140,390 +0.37(+2.65%)
Dec 29, 2011 13.82 14.04 13.77 13.95 669,872 +0.21(+1.55%)
Dec 28, 2011 14.12 14.21 13.70 13.74 867,579 -0.38(-2.67%)
Dec 27, 2011 14.12 14.24 13.98 14.12 909,901 -0.02(-0.12%)
Dec 23, 2011 14.10 14.17 13.95 14.13 677,091 +0.50(+3.67%)
Dec 21, 2011 13.45 13.67 13.22 13.63 1,921,725 +0.14(+1.03%)
Dec 20, 2011 13.48 13.85 13.44 13.49 1,694,049 +0.30(+2.30%)
Dec 19, 2011 13.82 13.91 13.11 13.19 2,262,059 -0.55(-4.00%)
Dec 16, 2011 13.71 14.17 13.66 13.74 3,398,445 +0.09(+0.66%)
Dec 15, 2011 13.84 13.87 13.21 13.65 2,760,845 -0.02(-0.18%)
Dec 14, 2011 13.75 13.98 13.57 13.67 1,532,115 -0.25(-1.83%)
Dec 13, 2011 14.48 14.62 13.75 13.93 1,489,807 -0.38(-2.64%)
Dec 12, 2011 14.28 14.43 13.98 14.31 1,760,210 -0.15(-1.02%)
Dec 09, 2011 14.60 14.94 14.44 14.45 2,033,490 -0.01(-0.06%)
Dec 08, 2011 15.39 15.45 14.36 14.46 2,959,143 -1.03(-6.67%)
Dec 07, 2011 15.22 15.55 15.08 15.50 1,566,778 +0.10(+0.64%)
Dec 06, 2011 15.70 15.80 15.02 15.40 1,542,080 -0.30(-1.88%)
Dec 05, 2011 15.78 16.29 15.58 15.69 2,631,787 +0.29(+1.86%)
Dec 02, 2011 16.35 16.56 15.22 15.41 2,375,177 -0.87(-5.35%)
Dec 01, 2011 16.25 16.65 16.07 16.28 1,411,658 -0.03(-0.20%)
Nov 30, 2011 15.73 16.33 15.59 16.31 2,437,238 +1.13(+7.46%)
Nov 29, 2011 15.11 15.41 14.91 15.18 2,055,587 +0.07(+0.43%)
Nov 28, 2011 14.79 15.21 14.58 15.11 2,276,893 +0.82(+5.74%)
Nov 25, 2011 14.30 14.49 14.19 14.29 705,182 -0.03(-0.23%)
Nov 23, 2011 14.62 14.66 13.96 14.32 2,448,969 -0.48(-3.27%)
Nov 22, 2011 15.36 15.45 14.71 14.81 2,214,971 -0.64(-4.14%)
Nov 21, 2011 15.64 15.85 15.27 15.45 1,878,010 -0.44(-2.74%)
Nov 18, 2011 16.11 16.52 15.83 15.88 1,852,205 -0.06(-0.36%)
Nov 17, 2011 16.32 16.35 15.75 15.94 2,584,595 -0.45(-2.75%)
Nov 16, 2011 17.10 17.10 16.35 16.39 1,723,466 -0.90(-5.22%)
Nov 15, 2011 17.24 17.55 16.81 17.29 1,842,733 +0.03(+0.19%)
Nov 14, 2011 17.70 17.99 17.19 17.26 2,911,567 -0.30(-1.68%)
Nov 11, 2011 16.90 17.62 16.90 17.56 2,257,120 +0.87(+5.21%)
Nov 10, 2011 16.64 16.75 16.10 16.69 2,803,424 +0.31(+1.90%)
Nov 09, 2011 16.50 16.65 16.12 16.37 2,464,127 -0.55(-3.25%)
Nov 08, 2011 16.43 17.09 16.27 16.92 3,440,934 +0.68(+4.19%)
Nov 07, 2011 15.98 16.34 15.45 16.24 2,941,328 +0.51(+3.23%)
Nov 04, 2011 15.76 16.01 15.41 15.73 1,855,465 -0.15(-0.93%)
Nov 03, 2011 15.60 16.17 15.46 15.88 3,352,076 -0.13(-0.82%)
Nov 02, 2011 15.15 16.05 14.84 16.01 3,804,190 +1.20(+8.09%)
Nov 01, 2011 14.02 15.01 13.99 14.81 4,114,430 +0.47(+3.26%)
Oct 31, 2011 14.57 14.90 14.26 14.35 2,386,259 -0.35(-2.40%)
Oct 28, 2011 14.38 15.15 14.26 14.70 3,382,120 -0.04(-0.28%)
Oct 27, 2011 14.78 15.18 14.00 14.74 10,611,265 -1.90(-11.44%)
Oct 26, 2011 16.67 16.81 16.13 16.64 1,929,336 +0.21(+1.30%)
Oct 25, 2011 16.21 16.71 15.55 16.43 2,777,942 +0.20(+1.21%)
Oct 24, 2011 15.45 16.37 15.45 16.23 1,494,857 +0.92(+6.00%)
Oct 21, 2011 14.99 15.43 14.90 15.31 1,805,420 +0.56(+3.78%)
Oct 20, 2011 14.94 14.96 14.09 14.76 2,529,502 -0.10(-0.66%)
Oct 19, 2011 15.50 15.55 14.79 14.86 1,873,418 -0.62(-3.98%)
Oct 18, 2011 15.61 15.86 15.26 15.47 2,617,908 +0.02(+0.16%)
Oct 17, 2011 16.13 16.17 15.40 15.45 3,279,312 -0.83(-5.09%)
Oct 14, 2011 15.46 16.32 15.44 16.28 2,961,372 +1.08(+7.07%)
Oct 13, 2011 14.74 15.36 14.18 15.20 2,190,890 +0.39(+2.66%)
Oct 12, 2011 14.70 15.26 14.68 14.81 2,265,542 +0.25(+1.75%)
Oct 11, 2011 14.14 14.68 14.12 14.55 1,561,360 +0.21(+1.43%)
Oct 10, 2011 13.91 14.42 13.79 14.35 1,718,742 +0.81(+6.00%)
Oct 07, 2011 13.59 13.85 13.31 13.53 2,122,976 +0.04(+0.30%)
Oct 06, 2011 13.46 13.70 13.26 13.49 2,499,602 +0.57(+4.45%)
Oct 05, 2011 12.57 13.02 11.99 12.92 4,512,960 +0.03(+0.25%)
Oct 04, 2011 12.39 13.01 12.16 12.89 2,197,064 +0.34(+2.68%)
Oct 03, 2011 13.26 13.66 12.55 12.55 2,467,628 -1.11(-8.11%)
Sep 30, 2011 13.84 14.07 13.63 13.66 2,147,046 -0.46(-3.26%)
Sep 29, 2011 13.65 14.22 13.48 14.12 2,662,011 +0.76(+5.72%)
Sep 28, 2011 14.24 14.27 13.35 13.35 1,279,725 -0.80(-5.63%)
Sep 27, 2011 14.31 14.72 14.00 14.15 881,008 +0.18(+1.29%)
Sep 26, 2011 13.99 14.04 13.43 13.97 965,510 +0.18(+1.31%)
Sep 23, 2011 13.28 13.88 13.22 13.79 1,297,859 +0.44(+3.32%)
Sep 22, 2011 13.48 13.74 13.06 13.35 1,444,608 -0.67(-4.80%)
Sep 21, 2011 14.79 14.98 14.02 14.02 1,787,829 -0.71(-4.79%)
Sep 20, 2011 14.97 15.22 14.70 14.72 1,848,702 -0.21(-1.37%)
Sep 19, 2011 15.07 15.13 14.63 14.93 1,676,609 -0.50(-3.24%)
Sep 16, 2011 15.47 15.51 15.10 15.43 1,602,298 +0.07(+0.48%)
Sep 15, 2011 14.93 15.41 14.86 15.36 1,408,573 +0.62(+4.23%)
Sep 14, 2011 14.94 14.96 14.53 14.73 2,017,705 -0.08(-0.55%)
Sep 13, 2011 14.72 14.90 14.13 14.81 1,758,547 +0.12(+0.84%)
Sep 12, 2011 14.21 14.71 13.96 14.69 2,383,424 +0.20(+1.36%)
Sep 09, 2011 14.82 15.13 14.40 14.49 2,458,100 -0.54(-3.60%)
Sep 08, 2011 15.54 15.67 14.89 15.04 1,633,442 -0.63(-4.03%)
Sep 07, 2011 15.08 15.73 15.07 15.67 2,011,065 +0.83(+5.59%)
Sep 06, 2011 14.60 15.04 14.44 14.84 2,523,761 -0.30(-1.95%)
Sep 02, 2011 15.73 15.81 15.03 15.13 1,631,287 -1.03(-6.35%)
Sep 01, 2011 16.78 17.01 16.06 16.16 1,788,919 -0.55(-3.29%)
Aug 31, 2011 17.56 17.60 16.53 16.71 2,443,030 -0.70(-4.01%)
Aug 30, 2011 16.84 17.50 16.77 17.41 2,429,489 +0.46(+2.71%)
Aug 29, 2011 16.20 16.99 16.20 16.95 2,431,204 +1.03(+6.50%)
Aug 26, 2011 15.34 15.96 15.03 15.91 2,360,648 +0.41(+2.65%)
Aug 25, 2011 16.07 16.20 15.39 15.50 2,722,965 -0.45(-2.83%)
Aug 24, 2011 15.90 16.09 15.63 15.96 1,406,831 +0.08(+0.52%)
Aug 23, 2011 15.36 15.94 15.17 15.87 1,366,875 +0.65(+4.26%)
Aug 22, 2011 16.46 16.69 15.18 15.22 1,749,948 -0.80(-4.97%)
Aug 19, 2011 15.78 16.55 15.70 16.02 2,426,133 -0.01(-0.05%)
Aug 18, 2011 16.69 16.75 15.77 16.03 2,904,924 -1.38(-7.92%)
Aug 17, 2011 17.39 17.70 17.21 17.41 1,529,982 +0.11(+0.66%)
Aug 16, 2011 17.14 17.44 16.96 17.29 1,432,255 -0.06(-0.33%)
Aug 15, 2011 16.55 17.37 16.55 17.35 2,186,962 +0.93(+5.65%)
Aug 12, 2011 16.59 16.87 16.04 16.42 1,832,349 -0.07(-0.45%)
Aug 11, 2011 15.50 16.77 15.50 16.50 3,243,741 +1.12(+7.26%)
Aug 10, 2011 15.27 16.01 15.00 15.38 5,946,985 -0.28(-1.78%)
Aug 09, 2011 17.18 16.69 14.44 15.66 5,528,568 +0.77(+5.18%)
Aug 08, 2011 17.18 17.87 14.86 14.89 5,062,679 -2.87(-16.17%)
Aug 05, 2011 18.63 18.72 17.03 17.76 4,304,476 -0.52(-2.83%)
Aug 04, 2011 19.38 19.41 18.25 18.28 5,266,892 -1.48(-7.48%)
Aug 03, 2011 19.60 19.98 19.08 19.75 4,278,841 +0.22(+1.13%)
Aug 02, 2011 20.72 21.22 19.53 19.53 4,334,390 -0.46(-2.30%)
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.