Encompass Health Corp (NY: EHC )

99.46 -1.88 (-1.86%)
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 29, 2020 55.76 56.27 54.64 55.35 1,652,350 -0.94(-1.66%)
May 28, 2020 57.04 57.66 55.93 56.29 613,573 -0.14(-0.25%)
May 27, 2020 57.29 57.29 54.98 56.43 882,832 -0.22(-0.39%)
May 26, 2020 56.69 57.26 56.17 56.65 1,050,837 +1.36(+2.46%)
May 22, 2020 55.54 55.84 54.54 55.29 1,170,778 -0.04(-0.07%)
May 21, 2020 54.09 55.53 53.64 55.33 844,634 +0.93(+1.71%)
May 20, 2020 55.43 56.01 54.07 54.40 1,454,178 -0.11(-0.21%)
May 19, 2020 52.56 55.36 52.56 54.51 1,263,551 +1.60(+3.03%)
May 18, 2020 50.73 53.30 50.73 52.91 944,403 +3.62(+7.34%)
May 15, 2020 47.86 49.62 47.52 49.29 1,488,782 +1.39(+2.90%)
May 14, 2020 47.45 48.07 46.33 47.90 653,524 -0.17(-0.36%)
May 13, 2020 49.12 49.40 47.42 48.07 739,923 -1.47(-2.97%)
May 12, 2020 51.73 52.13 49.53 49.55 555,140 -2.11(-4.08%)
May 11, 2020 50.65 52.01 50.52 51.66 1,387,083 +0.29(+0.56%)
May 08, 2020 49.74 51.79 49.48 51.37 631,508 +2.37(+4.84%)
May 07, 2020 49.91 50.09 48.90 49.00 675,311 -0.20(-0.41%)
May 06, 2020 50.20 50.20 49.15 49.20 414,958 -0.70(-1.39%)
May 05, 2020 49.64 50.75 49.64 49.90 815,549 +1.04(+2.12%)
May 04, 2020 48.36 49.17 47.97 48.86 778,727 -0.24(-0.49%)
May 01, 2020 49.12 49.23 47.80 49.10 1,124,593 -0.96(-1.92%)
Apr 30, 2020 51.78 51.79 49.43 50.06 1,826,139 -2.24(-4.28%)
Apr 29, 2020 50.27 52.90 50.08 52.30 1,307,360 +1.35(+2.65%)
Apr 28, 2020 53.94 54.01 50.95 50.95 1,143,391 -1.93(-3.66%)
Apr 27, 2020 52.10 53.11 52.10 52.88 976,313 +1.44(+2.81%)
Apr 24, 2020 51.92 51.92 50.61 51.44 832,659 -0.02(-0.03%)
Apr 23, 2020 51.32 52.25 51.02 51.45 955,602 +0.28(+0.55%)
Apr 22, 2020 51.92 52.60 51.10 51.17 552,736 +0.25(+0.49%)
Apr 21, 2020 51.37 52.37 50.87 50.92 902,247 -1.62(-3.08%)
Apr 20, 2020 53.25 53.77 52.43 52.54 1,088,005 -1.46(-2.70%)
Apr 17, 2020 54.33 54.35 53.14 54.00 917,090 +1.07(+2.01%)
Apr 16, 2020 52.73 53.50 51.68 52.93 700,193 +0.22(+0.42%)
Apr 15, 2020 51.86 53.63 51.85 52.71 900,140 -0.79(-1.48%)
Apr 14, 2020 54.26 54.90 52.74 53.51 812,109 +0.70(+1.32%)
Apr 13, 2020 53.33 53.48 52.04 52.81 873,014 -1.13(-2.09%)
Apr 09, 2020 53.58 54.72 52.80 53.94 678,091 +1.31(+2.50%)
Apr 08, 2020 49.19 53.45 49.16 52.62 1,683,554 +3.45(+7.01%)
Apr 07, 2020 50.42 51.08 49.14 49.18 1,207,440 +0.84(+1.74%)
Apr 06, 2020 47.02 48.54 46.36 48.34 1,045,665 +2.94(+6.47%)
Apr 03, 2020 46.58 46.96 44.42 45.40 1,560,244 -1.52(-3.24%)
Apr 02, 2020 45.24 47.19 44.88 46.92 1,666,728 +1.06(+2.31%)
Apr 01, 2020 46.47 47.19 45.44 45.86 1,173,118 -2.52(-5.22%)
Mar 31, 2020 47.96 49.12 47.42 48.38 1,507,013 +1.31(+2.78%)
Mar 30, 2020 45.43 47.38 44.40 47.08 1,187,239 +1.35(+2.95%)
Mar 27, 2020 43.17 46.65 41.98 45.73 1,057,960 +0.96(+2.14%)
Mar 26, 2020 42.93 46.55 42.07 44.77 1,165,462 +2.62(+6.22%)
Mar 25, 2020 41.20 43.33 40.03 42.15 1,295,496 +0.79(+1.91%)
Mar 24, 2020 39.94 41.62 38.02 41.36 1,157,548 +3.66(+9.71%)
Mar 23, 2020 37.80 40.04 36.31 37.70 1,660,010 -0.35(-0.93%)
Mar 20, 2020 40.55 41.51 36.60 38.05 2,355,774 -2.53(-6.23%)
Mar 19, 2020 39.84 44.13 38.91 40.58 1,498,510 +0.74(+1.85%)
Mar 18, 2020 39.48 41.57 36.15 39.85 1,727,043 -2.34(-5.55%)
Mar 17, 2020 44.18 44.82 41.74 42.19 1,367,347 -1.13(-2.61%)
Mar 16, 2020 39.91 46.51 39.16 43.32 2,368,418 -4.80(-9.98%)
Mar 13, 2020 46.89 48.21 43.37 48.12 1,457,849 +3.70(+8.32%)
Mar 12, 2020 43.76 46.88 41.04 44.42 3,470,878 -3.65(-7.60%)
Mar 11, 2020 52.66 52.69 47.30 48.08 1,599,225 -5.94(-11.00%)
Mar 10, 2020 54.05 54.24 51.83 54.02 1,194,455 +1.42(+2.69%)
Mar 09, 2020 54.73 55.00 52.19 52.60 1,648,606 -5.57(-9.58%)
Mar 06, 2020 57.97 58.78 56.22 58.17 1,536,472 -1.23(-2.08%)
Mar 05, 2020 60.71 60.71 57.87 59.41 1,566,907 -2.37(-3.84%)
Mar 04, 2020 58.73 62.14 57.86 61.78 2,027,406 +6.12(+11.00%)
Mar 03, 2020 57.65 59.37 55.45 55.66 1,137,392 -1.97(-3.42%)
Mar 02, 2020 56.39 57.80 55.93 57.63 1,522,102 +1.28(+2.27%)
Feb 28, 2020 55.06 56.70 54.42 56.35 1,735,288 -0.21(-0.37%)
Feb 27, 2020 57.41 58.75 55.73 56.56 994,188 -1.70(-2.92%)
Feb 26, 2020 58.36 59.53 58.02 58.26 836,347 +0.38(+0.66%)
Feb 25, 2020 59.94 60.25 57.68 57.88 891,548 -1.75(-2.94%)
Feb 24, 2020 60.09 60.55 59.39 59.63 675,426 -1.84(-2.99%)
Feb 21, 2020 62.04 62.23 60.90 61.47 735,498 -0.69(-1.11%)
Feb 20, 2020 62.23 62.72 61.55 62.16 593,966 -0.19(-0.30%)
Feb 19, 2020 62.10 62.60 61.79 62.35 629,297 +0.25(+0.40%)
Feb 18, 2020 62.01 62.44 61.60 62.10 410,614 -0.10(-0.16%)
Feb 14, 2020 62.08 62.31 61.55 62.20 428,310 +0.15(+0.24%)
Feb 13, 2020 61.37 62.31 61.37 62.05 479,099 +0.22(+0.35%)
Feb 12, 2020 61.75 62.51 61.20 61.83 796,514 +0.29(+0.48%)
Feb 11, 2020 61.71 62.44 61.21 61.54 652,556 -0.08(-0.13%)
Feb 10, 2020 60.21 61.73 59.93 61.62 1,002,210 +1.69(+2.83%)
Feb 07, 2020 60.12 60.79 59.00 59.93 1,113,474 -0.15(-0.25%)
Feb 06, 2020 60.02 60.55 59.42 60.08 1,034,786 +0.38(+0.63%)
Feb 05, 2020 59.76 60.52 59.57 59.70 933,811 +0.47(+0.79%)
Feb 04, 2020 58.76 59.49 58.67 59.24 596,051 +1.13(+1.94%)
Feb 03, 2020 58.25 58.76 57.89 58.11 695,237 +0.11(+0.18%)
Jan 31, 2020 57.76 58.33 57.25 58.00 824,879 -0.16(-0.27%)
Jan 30, 2020 57.70 58.20 56.87 58.16 491,513 +0.07(+0.12%)
Jan 29, 2020 58.77 59.03 57.84 58.09 770,548 -0.75(-1.28%)
Jan 28, 2020 58.67 58.93 58.20 58.84 881,279 +0.61(+1.05%)
Jan 27, 2020 58.66 58.93 58.18 58.23 806,650 -1.13(-1.90%)
Jan 24, 2020 59.59 59.62 58.75 59.36 400,022 -0.11(-0.18%)
Jan 23, 2020 59.70 59.94 59.10 59.47 614,504 -0.45(-0.75%)
Jan 22, 2020 60.47 60.56 59.70 59.92 520,257 -0.11(-0.18%)
Jan 21, 2020 59.69 60.06 59.30 60.03 472,217 +0.20(+0.33%)
Jan 17, 2020 60.62 60.78 59.24 59.83 943,743 -0.59(-0.98%)
Jan 16, 2020 58.87 60.67 58.63 60.42 1,174,071 +2.07(+3.55%)
Jan 15, 2020 58.61 59.34 58.10 58.35 1,330,106 -0.04(-0.06%)
Jan 14, 2020 57.60 58.47 56.74 58.39 1,555,354 +0.66(+1.13%)
Jan 13, 2020 55.22 57.80 54.62 57.74 1,941,696 +4.30(+8.05%)
Jan 10, 2020 52.13 53.50 52.04 53.44 1,227,159 +1.56(+3.00%)
Jan 09, 2020 52.04 52.16 51.40 51.88 1,052,492 +0.00(+0.00%)
Jan 08, 2020 51.50 52.16 51.34 51.88 1,141,363 +0.50(+0.98%)
Jan 07, 2020 51.73 51.73 51.11 51.37 577,366 -0.52(-1.00%)
Jan 06, 2020 51.63 52.07 51.19 51.89 1,430,619 -0.19(-0.36%)
Jan 03, 2020 51.43 52.24 51.40 52.08 862,597 +0.01(+0.01%)
Jan 02, 2020 52.41 52.54 51.18 52.07 690,890 -0.08(-0.16%)
Dec 31, 2019 51.92 52.35 51.92 52.16 618,626 +0.15(+0.28%)
Dec 30, 2019 52.49 52.59 51.98 52.01 482,965 -0.34(-0.65%)
Dec 27, 2019 52.24 52.53 52.00 52.35 371,999 +0.23(+0.43%)
Dec 26, 2019 52.36 52.70 51.97 52.12 361,736 -0.07(-0.13%)
Dec 24, 2019 52.20 52.61 52.06 52.19 237,029 +0.02(+0.03%)
Dec 23, 2019 52.34 52.43 51.64 52.18 727,276 +0.04(+0.07%)
Dec 20, 2019 52.61 53.16 52.03 52.14 2,090,499 -0.47(-0.88%)
Dec 19, 2019 53.25 53.45 52.33 52.61 519,267 -0.44(-0.83%)
Dec 18, 2019 52.80 53.20 52.37 53.05 801,980 +0.59(+1.13%)
Dec 17, 2019 52.52 52.86 52.24 52.46 1,248,196 +0.09(+0.17%)
Dec 16, 2019 53.05 53.14 52.32 52.37 953,246 -0.47(-0.88%)
Dec 13, 2019 52.78 53.30 52.50 52.83 387,188 -0.14(-0.27%)
Dec 12, 2019 53.07 53.72 52.66 52.97 403,624 -0.07(-0.13%)
Dec 11, 2019 53.29 53.61 52.95 53.04 507,894 -0.84(-1.56%)
Dec 10, 2019 53.63 54.02 53.40 53.88 449,803 +0.15(+0.28%)
Dec 09, 2019 54.05 54.05 53.62 53.73 428,641 -0.38(-0.69%)
Dec 06, 2019 54.09 54.49 53.83 54.11 465,932 +0.59(+1.09%)
Dec 05, 2019 53.57 53.75 53.24 53.52 439,889 +0.10(+0.18%)
Dec 04, 2019 53.37 53.74 53.32 53.42 651,706 +0.47(+0.89%)
Dec 03, 2019 52.29 53.17 52.16 52.95 428,436 +0.33(+0.63%)
Dec 02, 2019 53.05 53.34 52.38 52.62 622,858 -0.45(-0.85%)
Nov 29, 2019 53.48 53.70 52.93 53.07 224,505 -0.50(-0.92%)
Nov 27, 2019 53.51 53.87 53.24 53.57 402,777 +0.17(+0.32%)
Nov 26, 2019 53.65 53.65 53.23 53.39 639,009 -0.48(-0.89%)
Nov 25, 2019 53.37 54.04 53.21 53.87 544,926 +0.71(+1.34%)
Nov 22, 2019 53.18 53.31 52.60 53.16 626,750 +0.33(+0.63%)
Nov 21, 2019 52.54 52.96 52.15 52.83 978,742 +0.29(+0.56%)
Nov 20, 2019 52.57 53.28 52.21 52.54 961,327 -0.18(-0.34%)
Nov 19, 2019 52.94 53.48 52.71 52.72 810,636 -0.05(-0.09%)
Nov 18, 2019 52.19 52.93 52.07 52.76 1,295,855 +0.62(+1.19%)
Nov 15, 2019 52.09 52.59 51.84 52.14 965,973 +0.20(+0.38%)
Nov 14, 2019 51.73 52.26 51.61 51.94 722,622 +0.07(+0.13%)
Nov 13, 2019 52.14 52.68 51.49 51.88 694,470 -0.55(-1.05%)
Nov 12, 2019 52.42 52.84 52.17 52.43 730,033 +0.05(+0.10%)
Nov 11, 2019 52.42 52.94 52.20 52.37 582,956 -0.47(-0.89%)
Nov 08, 2019 52.41 53.05 52.30 52.85 643,538 +0.26(+0.49%)
Nov 07, 2019 52.94 53.48 52.31 52.59 620,902 +0.02(+0.03%)
Nov 06, 2019 51.59 52.74 51.16 52.58 812,623 +0.77(+1.48%)
Nov 05, 2019 52.58 53.25 51.61 51.81 671,291 -0.63(-1.20%)
Nov 04, 2019 51.86 52.55 51.07 52.44 1,068,553 +0.62(+1.20%)
Nov 01, 2019 51.77 54.74 51.04 51.82 2,571,887 +3.77(+7.84%)
Oct 31, 2019 47.91 48.39 47.10 48.05 1,079,181 -0.06(-0.12%)
Oct 30, 2019 47.91 48.24 47.28 48.11 1,088,065 +0.28(+0.58%)
Oct 29, 2019 50.75 51.78 47.76 47.83 2,645,842 -2.82(-5.57%)
Oct 28, 2019 50.79 51.49 50.55 50.65 1,012,181 -0.14(-0.28%)
Oct 25, 2019 49.83 50.82 49.69 50.80 660,059 +0.66(+1.32%)
Oct 24, 2019 50.56 50.56 49.59 50.14 417,028 -0.35(-0.68%)
Oct 23, 2019 50.64 50.64 50.11 50.48 654,225 -0.07(-0.13%)
Oct 22, 2019 50.23 50.86 49.88 50.55 853,059 +0.65(+1.29%)
Oct 21, 2019 50.44 50.51 49.82 49.90 484,309 -0.20(-0.40%)
Oct 18, 2019 49.65 50.14 49.39 50.11 658,460 +0.28(+0.56%)
Oct 17, 2019 49.15 49.89 48.94 49.83 650,198 +1.02(+2.09%)
Oct 16, 2019 48.33 49.10 48.19 48.81 725,869 +0.24(+0.49%)
Oct 15, 2019 48.06 48.86 47.89 48.57 654,138 +0.78(+1.63%)
Oct 14, 2019 48.03 48.32 47.45 47.79 392,443 -0.38(-0.79%)
Oct 11, 2019 48.28 48.97 48.13 48.17 735,871 +0.44(+0.91%)
Oct 10, 2019 47.62 47.87 47.22 47.73 481,760 +0.24(+0.51%)
Oct 09, 2019 46.86 47.64 46.83 47.49 586,024 +0.83(+1.79%)
Oct 08, 2019 46.95 47.37 46.63 46.66 640,355 -0.68(-1.44%)
Oct 07, 2019 46.73 47.57 46.61 47.34 1,031,972 +0.47(+1.01%)
Oct 04, 2019 46.76 47.05 46.48 46.87 328,830 +0.29(+0.63%)
Oct 03, 2019 45.29 46.63 45.14 46.58 665,822 +1.02(+2.24%)
Oct 02, 2019 46.92 46.92 45.31 45.56 872,427 -1.64(-3.47%)
Oct 01, 2019 47.55 48.27 46.99 47.19 1,904,237 -0.30(-0.63%)
Sep 30, 2019 46.48 47.52 46.44 47.49 1,007,724 +0.99(+2.12%)
Sep 27, 2019 46.65 46.80 46.05 46.51 1,301,464 +0.07(+0.16%)
Sep 26, 2019 47.52 47.52 46.13 46.43 859,970 -0.99(-2.10%)
Sep 25, 2019 47.00 47.49 46.46 47.43 768,329 +0.25(+0.54%)
Sep 24, 2019 48.24 48.26 46.46 47.17 1,161,182 -0.92(-1.91%)
Sep 23, 2019 47.87 48.27 47.59 48.09 1,030,191 +0.04(+0.09%)
Sep 20, 2019 48.33 48.65 47.94 48.05 1,450,424 -0.13(-0.26%)
Sep 19, 2019 47.44 48.42 47.37 48.18 1,020,784 +0.90(+1.90%)
Sep 18, 2019 47.59 47.92 47.04 47.28 750,268 -0.28(-0.60%)
Sep 17, 2019 48.09 48.20 47.17 47.56 708,849 -0.81(-1.67%)
Sep 16, 2019 47.27 48.40 47.18 48.37 460,657 +0.67(+1.40%)
Sep 13, 2019 48.38 49.01 47.45 47.71 707,093 -0.52(-1.07%)
Sep 12, 2019 49.12 49.12 47.62 48.22 809,632 -0.67(-1.38%)
Sep 11, 2019 48.50 49.43 48.33 48.89 855,544 +0.38(+0.79%)
Sep 10, 2019 47.93 48.55 46.97 48.51 881,654 +0.45(+0.93%)
Sep 09, 2019 47.86 48.40 47.32 48.06 1,230,734 +0.29(+0.61%)
Sep 06, 2019 46.74 47.81 45.99 47.77 1,259,610 +2.14(+4.69%)
Sep 05, 2019 45.54 45.93 45.12 45.63 590,322 +0.55(+1.21%)
Sep 04, 2019 45.96 46.03 44.95 45.09 742,927 -0.34(-0.74%)
Sep 03, 2019 45.10 45.72 44.90 45.42 728,751 -0.04(-0.08%)
Aug 30, 2019 45.60 45.75 45.09 45.46 625,392 +0.22(+0.48%)
Aug 29, 2019 44.56 45.27 44.56 45.24 438,230 +1.12(+2.54%)
Aug 28, 2019 43.47 44.37 43.44 44.12 653,762 +0.37(+0.85%)
Aug 27, 2019 45.59 45.72 43.73 43.75 663,788 -1.62(-3.58%)
Aug 26, 2019 45.56 45.75 45.02 45.37 377,125 +0.14(+0.31%)
Aug 23, 2019 46.19 46.65 45.08 45.23 469,612 -1.04(-2.25%)
Aug 22, 2019 46.76 47.13 46.24 46.27 367,034 -0.53(-1.13%)
Aug 21, 2019 46.61 47.02 46.28 46.80 447,700 +0.49(+1.05%)
Aug 20, 2019 46.63 46.76 45.77 46.31 472,616 -0.25(-0.53%)
Aug 19, 2019 46.90 47.10 46.38 46.56 516,963 +0.20(+0.44%)
Aug 16, 2019 45.65 46.74 45.57 46.36 491,141 +1.08(+2.40%)
Aug 15, 2019 45.94 46.27 45.20 45.27 564,463 -0.72(-1.56%)
Aug 14, 2019 46.16 46.53 45.97 45.99 460,367 -0.64(-1.38%)
Aug 13, 2019 46.11 46.95 45.86 46.64 576,626 +0.56(+1.22%)
Aug 12, 2019 46.83 46.87 46.01 46.08 353,263 -1.17(-2.49%)
Aug 09, 2019 47.82 48.09 47.16 47.25 675,001 -0.71(-1.48%)
Aug 08, 2019 47.44 47.99 47.24 47.96 978,468 +0.68(+1.44%)
Aug 07, 2019 44.86 47.44 44.76 47.28 1,382,241 +2.29(+5.09%)
Aug 06, 2019 45.09 45.60 44.70 44.99 673,566 +0.02(+0.05%)
Aug 05, 2019 46.24 46.62 44.35 44.97 1,592,562 -1.81(-3.87%)
Aug 02, 2019 46.73 47.04 45.97 46.78 684,896 +0.14(+0.30%)
Aug 01, 2019 47.79 48.26 46.56 46.64 1,244,741 -1.11(-2.32%)
Jul 31, 2019 48.31 48.54 47.44 47.74 1,424,291 -0.74(-1.53%)
Jul 30, 2019 47.91 48.90 46.48 48.48 2,884,189 -1.95(-3.87%)
Jul 29, 2019 50.38 50.58 50.15 50.44 961,051 -0.07(-0.13%)
Jul 26, 2019 50.41 51.25 50.10 50.50 781,841 +0.51(+1.02%)
Jul 25, 2019 50.01 50.38 49.61 49.99 958,812 -0.06(-0.12%)
Jul 24, 2019 49.28 50.25 48.70 50.05 714,988 +0.86(+1.75%)
Jul 23, 2019 49.06 49.36 48.53 49.19 948,377 +0.07(+0.14%)
Jul 22, 2019 49.32 49.50 48.90 49.13 1,386,804 +0.13(+0.27%)
Jul 19, 2019 48.92 49.48 48.74 48.99 1,242,094 +0.08(+0.17%)
Jul 18, 2019 48.45 49.15 47.94 48.91 992,629 +0.49(+1.00%)
Jul 17, 2019 47.85 48.55 47.64 48.42 818,419 +0.46(+0.97%)
Jul 16, 2019 48.06 48.42 47.68 47.96 617,205 -0.19(-0.40%)
Jul 15, 2019 48.42 48.42 47.76 48.15 677,224 -0.12(-0.25%)
Jul 12, 2019 47.40 48.54 47.40 48.27 978,939 +0.82(+1.72%)
Jul 11, 2019 47.02 47.72 46.73 47.46 831,129 +0.82(+1.75%)
Jul 10, 2019 46.90 47.39 46.42 46.64 520,405 -0.09(-0.19%)
Jul 09, 2019 46.61 47.02 45.99 46.73 591,793 -0.28(-0.59%)
Jul 08, 2019 47.50 47.50 46.83 47.01 551,280 -0.72(-1.50%)
Jul 05, 2019 47.10 47.83 46.91 47.73 436,986 +0.37(+0.79%)
Jul 03, 2019 47.52 47.88 47.08 47.35 961,823 -0.13(-0.28%)
Jul 02, 2019 46.55 47.74 46.04 47.49 1,969,647 +0.70(+1.50%)
Jul 01, 2019 47.53 47.61 46.42 46.79 908,453 -0.60(-1.26%)
Jun 28, 2019 46.31 47.38 46.18 47.38 2,393,394 +1.19(+2.57%)
Jun 27, 2019 46.03 46.48 45.69 46.20 725,368 +0.78(+1.72%)
Jun 26, 2019 46.43 46.66 45.32 45.42 578,428 -0.95(-2.04%)
Jun 25, 2019 45.96 46.85 45.39 46.36 1,112,455 +0.45(+0.99%)
Jun 24, 2019 46.23 46.67 45.76 45.91 951,135 -0.27(-0.58%)
Jun 21, 2019 45.24 46.34 45.02 46.18 1,688,675 +0.75(+1.66%)
Jun 20, 2019 45.98 45.98 45.11 45.42 944,994 -0.25(-0.55%)
Jun 19, 2019 45.35 45.68 44.65 45.68 904,323 +0.40(+0.89%)
Jun 18, 2019 45.48 45.94 44.94 45.27 722,861 +0.02(+0.05%)
Jun 17, 2019 44.69 45.42 44.30 45.25 1,047,063 +0.63(+1.40%)
Jun 14, 2019 45.01 45.16 44.51 44.63 556,048 -0.50(-1.11%)
Jun 13, 2019 45.07 45.30 44.63 45.13 507,528 -0.04(-0.08%)
Jun 12, 2019 44.79 45.17 44.25 45.16 664,441 +0.37(+0.83%)
Jun 11, 2019 45.35 45.36 44.52 44.79 756,969 -0.34(-0.76%)
Jun 10, 2019 45.28 45.62 45.12 45.13 1,234,607 -0.10(-0.21%)
Jun 07, 2019 45.68 45.77 45.19 45.23 634,142 -0.21(-0.46%)
Jun 06, 2019 45.13 45.85 45.00 45.44 989,141 +0.42(+0.93%)
Jun 05, 2019 45.52 45.59 44.45 45.02 1,133,764 -0.35(-0.77%)
Jun 04, 2019 44.79 45.45 44.64 45.37 1,472,773 +0.95(+2.15%)
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.