Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laboratory Corp American Holdings (NY: LH )

207.67 +1.52 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 104.89 105.37 104.18 105.02 936,599 -0.21(-0.20%)
Apr 28, 2016 105.59 107.52 104.98 105.23 892,108 -1.20(-1.13%)
Apr 27, 2016 106.43 106.59 105.01 106.43 1,427,543 +0.22(+0.21%)
Apr 26, 2016 105.16 106.47 104.88 106.21 2,152,490 +1.37(+1.31%)
Apr 25, 2016 104.99 106.80 102.48 104.83 2,985,637 +2.79(+2.74%)
Apr 22, 2016 101.58 102.25 100.33 102.04 1,841,641 +0.64(+0.64%)
Apr 21, 2016 99.54 102.24 99.18 101.40 2,688,260 +1.67(+1.67%)
Apr 20, 2016 99.97 100.22 99.09 99.73 1,149,164 +0.02(+0.02%)
Apr 19, 2016 100.01 100.38 99.32 99.71 878,615 +0.14(+0.14%)
Apr 18, 2016 100.12 100.99 99.49 99.57 1,688,768 -0.62(-0.62%)
Apr 15, 2016 99.92 100.33 99.07 100.19 783,299 +0.46(+0.46%)
Apr 14, 2016 99.05 100.13 98.77 99.73 781,962 +0.64(+0.64%)
Apr 13, 2016 98.97 99.38 98.36 99.09 903,921 +0.58(+0.59%)
Apr 12, 2016 98.59 99.09 98.06 98.52 1,115,617 -0.07(-0.07%)
Apr 11, 2016 99.39 99.77 98.26 98.58 710,030 -0.74(-0.74%)
Apr 08, 2016 100.01 100.31 99.09 99.32 585,396 +0.05(+0.05%)
Apr 07, 2016 99.48 100.62 98.78 99.27 795,635 -0.95(-0.94%)
Apr 06, 2016 98.18 100.59 98.05 100.22 1,738,142 +1.92(+1.95%)
Apr 05, 2016 98.37 99.36 98.11 98.30 1,122,563 -0.82(-0.83%)
Apr 04, 2016 99.41 100.06 98.59 99.12 701,190 -0.13(-0.13%)
Apr 01, 2016 97.80 99.45 97.19 99.25 738,625 +1.09(+1.11%)
Mar 31, 2016 97.92 98.48 97.02 98.16 1,072,744 -0.60(-0.61%)
Mar 30, 2016 97.18 99.54 97.00 98.76 1,011,072 +1.77(+1.82%)
Mar 29, 2016 95.79 97.07 95.08 96.99 973,452 +1.35(+1.41%)
Mar 28, 2016 95.86 96.10 94.59 95.64 793,615 +0.09(+0.10%)
Mar 24, 2016 94.80 95.55 95.55 95.55 736,985 +0.08(+0.09%)
Mar 23, 2016 95.67 95.99 95.16 95.47 843,525 +0.03(+0.03%)
Mar 22, 2016 95.41 96.08 94.76 95.44 868,536 -0.19(-0.20%)
Mar 21, 2016 95.99 96.03 94.78 95.63 657,257 -0.46(-0.48%)
Mar 18, 2016 94.36 96.98 94.32 96.09 1,363,673 +1.96(+2.08%)
Mar 17, 2016 95.63 95.97 93.46 94.13 1,179,559 -1.46(-1.53%)
Mar 16, 2016 94.33 96.09 94.11 95.59 847,537 +1.25(+1.32%)
Mar 15, 2016 95.78 95.96 94.10 94.34 822,295 -2.05(-2.13%)
Mar 14, 2016 96.64 97.31 96.07 96.40 765,973 -0.39(-0.40%)
Mar 11, 2016 93.92 97.75 93.66 96.78 1,810,734 +3.40(+3.64%)
Mar 10, 2016 93.44 93.88 92.58 93.38 1,131,563 +0.24(+0.26%)
Mar 09, 2016 92.83 93.72 92.18 93.14 1,037,640 +0.69(+0.74%)
Mar 08, 2016 93.08 93.25 92.36 92.45 1,098,994 -1.27(-1.35%)
Mar 07, 2016 93.70 95.43 93.54 93.71 1,311,721 -0.28(-0.30%)
Mar 04, 2016 94.12 95.22 92.07 94.00 1,624,042 +0.21(+0.22%)
Mar 03, 2016 91.96 93.97 91.90 93.79 1,538,553 +1.72(+1.87%)
Mar 02, 2016 92.81 93.15 91.44 92.07 989,657 -1.10(-1.18%)
Mar 01, 2016 92.96 93.64 91.30 93.17 1,309,584 +1.12(+1.22%)
Feb 29, 2016 92.84 93.19 91.94 92.05 930,615 -1.00(-1.07%)
Feb 26, 2016 92.88 93.44 92.49 93.04 758,403 +0.26(+0.28%)
Feb 25, 2016 92.58 94.14 91.47 92.78 693,960 +0.45(+0.49%)
Feb 24, 2016 90.76 92.42 90.16 92.33 944,127 +0.65(+0.71%)
Feb 23, 2016 92.22 93.02 91.39 91.68 720,082 -0.98(-1.06%)
Feb 22, 2016 91.60 93.79 91.48 92.66 1,793,367 +1.55(+1.70%)
Feb 19, 2016 90.98 91.63 88.84 91.11 1,609,702 +0.08(+0.08%)
Feb 18, 2016 88.75 92.31 87.90 91.03 2,476,652 +2.37(+2.67%)
Feb 17, 2016 87.66 90.04 86.74 88.66 1,724,000 +1.09(+1.24%)
Feb 16, 2016 86.80 87.91 85.83 87.57 1,434,548 +1.24(+1.44%)
Feb 12, 2016 85.28 86.33 86.33 86.33 1,379,820 +1.36(+1.60%)
Feb 11, 2016 87.40 87.73 84.62 84.97 1,530,266 -2.67(-3.05%)
Feb 10, 2016 86.09 89.52 85.86 87.65 1,271,304 +1.73(+2.01%)
Feb 09, 2016 83.85 86.86 83.49 85.92 1,550,217 +1.33(+1.58%)
Feb 08, 2016 88.05 88.07 81.95 84.59 3,264,489 -4.38(-4.93%)
Feb 05, 2016 90.45 90.63 88.45 88.97 937,825 -1.81(-1.99%)
Feb 04, 2016 90.63 91.76 89.94 90.78 763,299 -0.44(-0.48%)
Feb 03, 2016 92.08 92.27 89.42 91.22 855,011 -0.40(-0.44%)
Feb 02, 2016 93.10 93.58 91.21 91.62 1,484,816 -2.46(-2.62%)
Feb 01, 2016 93.12 95.18 93.06 94.08 1,026,285 -0.07(-0.07%)
Jan 29, 2016 92.37 94.27 91.71 94.15 1,028,002 +2.15(+2.33%)
Jan 28, 2016 94.81 95.31 91.60 92.00 898,230 -2.54(-2.69%)
Jan 27, 2016 94.52 96.34 93.30 94.54 1,499,527 +0.10(+0.11%)
Jan 26, 2016 93.16 95.19 92.65 94.44 840,579 +1.43(+1.54%)
Jan 25, 2016 94.53 95.02 92.88 93.01 765,161 -1.65(-1.74%)
Jan 22, 2016 92.12 94.99 92.12 94.66 1,402,829 +3.32(+3.63%)
Jan 21, 2016 92.16 92.63 90.99 91.34 1,122,080 -0.58(-0.63%)
Jan 20, 2016 90.96 92.81 89.14 91.92 2,026,496 -0.20(-0.22%)
Jan 19, 2016 94.18 94.26 90.75 92.12 1,551,700 -0.96(-1.03%)
Jan 15, 2016 91.73 93.08 93.08 93.08 1,921,103 -0.52(-0.56%)
Jan 14, 2016 93.92 94.44 92.51 93.60 1,525,880 -0.07(-0.07%)
Jan 13, 2016 96.38 97.13 92.77 93.66 1,263,163 -2.81(-2.91%)
Jan 12, 2016 97.49 98.86 95.06 96.47 1,039,931 -0.42(-0.43%)
Jan 11, 2016 98.03 98.67 95.94 96.89 1,537,377 -0.53(-0.54%)
Jan 08, 2016 99.76 101.11 97.33 97.42 1,695,329 -1.96(-1.97%)
Jan 07, 2016 99.76 100.97 98.99 99.38 931,443 -1.89(-1.86%)
Jan 06, 2016 101.22 102.50 100.56 101.27 1,667,152 -0.97(-0.95%)
Jan 05, 2016 103.21 103.91 101.87 102.24 1,114,169 -0.75(-0.72%)
Jan 04, 2016 102.12 103.38 102.01 102.98 956,099 -0.63(-0.61%)
Dec 31, 2015 103.71 103.61 103.61 103.61 720,160 -0.46(-0.44%)
Dec 30, 2015 104.61 105.20 103.91 104.07 562,073 -0.85(-0.81%)
Dec 29, 2015 104.75 105.66 104.54 104.92 494,139 +0.67(+0.64%)
Dec 28, 2015 104.20 104.43 103.32 104.25 458,018 -0.25(-0.24%)
Dec 24, 2015 104.06 104.50 104.50 104.50 191,644 +0.04(+0.04%)
Dec 23, 2015 104.62 105.08 104.00 104.46 474,075 +0.26(+0.25%)
Dec 22, 2015 104.56 104.75 102.72 104.20 673,870 -0.12(-0.11%)
Dec 21, 2015 101.36 104.92 101.36 104.31 1,088,950 +2.28(+2.23%)
Dec 18, 2015 101.83 103.22 101.61 102.04 2,554,252 +0.07(+0.07%)
Dec 17, 2015 102.06 103.36 101.84 101.97 1,281,596 -0.29(-0.28%)
Dec 16, 2015 103.45 104.50 101.04 102.25 1,153,880 -0.61(-0.59%)
Dec 15, 2015 101.25 103.51 100.86 102.86 1,173,041 +2.57(+2.56%)
Dec 14, 2015 101.75 102.28 98.57 100.29 1,779,142 -1.25(-1.23%)
Dec 11, 2015 101.91 102.37 100.99 101.54 949,958 -1.19(-1.16%)
Dec 10, 2015 102.76 104.06 102.45 102.73 630,620 -0.24(-0.24%)
Dec 09, 2015 104.74 105.34 102.66 102.97 1,315,660 -1.86(-1.78%)
Dec 08, 2015 102.97 105.07 102.97 104.83 1,337,339 +0.33(+0.31%)
Dec 07, 2015 104.31 104.55 103.66 104.51 989,508 -0.03(-0.02%)
Dec 04, 2015 101.57 104.72 101.57 104.53 1,005,775 +3.13(+3.09%)
Dec 03, 2015 104.16 104.47 100.60 101.40 1,454,870 -2.66(-2.56%)
Dec 02, 2015 104.90 105.79 103.53 104.06 1,272,743 -0.96(-0.91%)
Dec 01, 2015 102.62 105.57 101.78 105.02 1,343,844 +3.17(+3.11%)
Nov 30, 2015 102.42 102.92 101.21 101.85 1,685,348 -0.45(-0.44%)
Nov 27, 2015 102.48 103.19 102.06 102.30 264,504 +0.21(+0.21%)
Nov 25, 2015 101.69 102.09 102.09 102.09 693,907 +0.54(+0.53%)
Nov 24, 2015 100.56 101.64 100.39 101.55 1,292,584 +0.06(+0.06%)
Nov 23, 2015 101.48 102.30 101.31 101.49 1,266,912 -0.30(-0.30%)
Nov 20, 2015 101.52 102.29 100.91 101.79 1,097,347 +0.99(+0.98%)
Nov 19, 2015 103.73 103.88 100.16 100.80 1,289,349 -3.27(-3.14%)
Nov 18, 2015 103.91 104.53 103.13 104.07 790,963 +0.65(+0.63%)
Nov 17, 2015 100.98 103.80 100.49 103.42 1,073,254 +2.15(+2.12%)
Nov 16, 2015 100.30 101.31 100.30 101.27 591,358 +0.97(+0.97%)
Nov 13, 2015 100.25 101.00 99.62 100.30 478,946 +0.03(+0.02%)
Nov 12, 2015 101.22 101.43 100.20 100.28 411,517 -1.20(-1.18%)
Nov 11, 2015 104.27 104.27 101.31 101.47 712,561 -2.34(-2.25%)
Nov 10, 2015 102.83 104.13 102.56 103.81 1,106,987 +0.85(+0.83%)
Nov 09, 2015 101.76 103.03 101.28 102.96 1,218,109 +0.92(+0.90%)
Nov 06, 2015 102.03 102.34 101.23 102.04 1,090,723 -0.14(-0.14%)
Nov 05, 2015 103.55 103.56 101.78 102.18 1,562,004 -0.97(-0.94%)
Nov 04, 2015 104.19 104.68 102.83 103.15 1,054,919 -0.81(-0.78%)
Nov 03, 2015 104.20 104.47 103.20 103.96 1,038,168 -0.34(-0.32%)
Nov 02, 2015 103.30 104.43 102.80 104.30 846,901 +1.44(+1.40%)
Oct 30, 2015 102.72 103.83 102.14 102.86 1,048,987 -0.51(-0.49%)
Oct 29, 2015 102.66 104.33 102.65 103.37 1,207,847 +0.45(+0.44%)
Oct 28, 2015 101.38 103.15 100.44 102.92 2,050,373 +1.79(+1.77%)
Oct 27, 2015 98.58 101.52 98.06 101.12 2,023,784 +2.45(+2.49%)
Oct 26, 2015 95.52 99.02 95.26 98.67 2,249,465 +4.85(+5.17%)
Oct 23, 2015 92.81 94.59 92.11 93.81 2,024,615 +2.04(+2.23%)
Oct 22, 2015 96.80 96.95 90.42 91.77 3,283,827 -5.47(-5.63%)
Oct 21, 2015 98.94 99.32 95.99 97.24 1,416,156 -1.29(-1.31%)
Oct 20, 2015 98.49 99.04 97.50 98.53 632,811 +0.16(+0.16%)
Oct 19, 2015 98.23 98.59 97.64 98.37 1,375,030 -0.02(-0.02%)
Oct 16, 2015 97.04 99.04 96.87 98.39 1,503,650 +1.70(+1.76%)
Oct 15, 2015 93.56 96.87 93.30 96.69 2,614,411 +3.21(+3.43%)
Oct 14, 2015 93.33 94.01 92.35 93.48 1,688,919 +0.38(+0.41%)
Oct 13, 2015 94.27 94.31 92.88 93.10 866,936 -1.26(-1.33%)
Oct 12, 2015 94.11 94.54 92.15 94.36 1,582,579 +0.21(+0.22%)
Oct 09, 2015 93.66 95.03 93.31 94.15 744,080 +0.54(+0.57%)
Oct 08, 2015 93.38 94.02 92.32 93.61 1,067,574 +0.03(+0.04%)
Oct 07, 2015 92.57 93.87 91.83 93.58 909,071 +1.16(+1.25%)
Oct 06, 2015 95.01 95.17 91.64 92.42 924,765 -2.63(-2.77%)
Oct 05, 2015 94.86 95.27 93.97 95.06 994,748 +0.96(+1.02%)
Oct 02, 2015 91.33 94.19 91.12 94.10 1,242,312 +1.77(+1.92%)
Oct 01, 2015 90.75 92.75 89.92 92.33 1,762,143 +1.43(+1.58%)
Sep 30, 2015 90.68 91.28 90.00 90.90 1,348,536 +1.35(+1.51%)
Sep 29, 2015 90.73 92.14 88.64 89.55 2,260,218 -1.18(-1.30%)
Sep 28, 2015 93.63 93.63 89.49 90.73 2,608,628 -3.96(-4.18%)
Sep 25, 2015 97.06 97.19 94.00 94.69 1,676,471 -1.94(-2.01%)
Sep 24, 2015 97.25 97.43 96.02 96.63 1,653,441 -1.25(-1.28%)
Sep 23, 2015 98.37 98.83 97.56 97.88 1,003,025 -0.60(-0.61%)
Sep 22, 2015 98.84 98.87 97.85 98.48 1,252,985 -1.11(-1.11%)
Sep 21, 2015 100.56 101.31 98.91 99.59 1,764,706 -0.47(-0.47%)
Sep 18, 2015 99.83 100.84 99.72 100.06 1,627,755 -0.88(-0.87%)
Sep 17, 2015 100.64 102.09 100.12 100.94 782,370 +0.47(+0.47%)
Sep 16, 2015 100.77 101.13 100.02 100.47 800,405 -0.04(-0.04%)
Sep 15, 2015 99.47 100.88 98.83 100.51 909,672 +1.38(+1.40%)
Sep 14, 2015 99.58 99.70 98.65 99.13 844,510 -0.19(-0.19%)
Sep 11, 2015 98.00 99.32 97.22 99.32 1,206,894 +0.84(+0.85%)
Sep 10, 2015 98.20 98.88 97.92 98.48 990,983 +0.02(+0.02%)
Sep 09, 2015 100.02 103.22 98.25 98.47 1,139,821 -0.91(-0.92%)
Sep 08, 2015 98.69 99.62 97.93 99.38 1,068,602 +1.84(+1.89%)
Sep 04, 2015 97.41 97.54 97.54 97.54 1,122,543 -0.95(-0.96%)
Sep 03, 2015 97.81 100.28 97.74 98.48 946,670 +0.96(+0.98%)
Sep 02, 2015 97.64 97.92 96.18 97.53 1,303,027 +0.53(+0.54%)
Sep 01, 2015 96.96 97.92 96.45 97.00 2,360,077 -1.73(-1.75%)
Aug 31, 2015 100.18 101.00 98.54 98.73 796,971 -1.51(-1.50%)
Aug 28, 2015 100.25 100.80 99.60 100.23 856,307 -0.18(-0.18%)
Aug 27, 2015 99.34 100.85 98.86 100.41 1,205,560 +1.69(+1.71%)
Aug 26, 2015 97.72 98.81 96.39 98.72 1,319,845 +2.55(+2.65%)
Aug 25, 2015 98.99 98.99 95.90 96.17 1,783,180 -0.51(-0.53%)
Aug 24, 2015 97.52 99.22 96.23 96.68 2,467,880 -4.13(-4.10%)
Aug 21, 2015 101.78 102.37 100.48 100.81 1,728,621 -1.56(-1.52%)
Aug 20, 2015 104.14 104.60 102.37 102.37 878,979 -2.58(-2.46%)
Aug 19, 2015 104.33 105.46 103.82 104.95 830,914 +0.07(+0.06%)
Aug 18, 2015 105.08 106.03 104.69 104.89 1,364,783 +0.34(+0.32%)
Aug 17, 2015 103.73 104.62 102.96 104.55 1,095,382 +0.59(+0.56%)
Aug 14, 2015 103.92 104.48 103.35 103.96 832,048 +0.21(+0.20%)
Aug 13, 2015 104.07 104.64 103.56 103.75 898,377 -0.12(-0.11%)
Aug 12, 2015 103.64 104.03 102.64 103.87 893,510 -0.45(-0.43%)
Aug 11, 2015 104.60 104.91 103.47 104.32 583,208 -0.59(-0.56%)
Aug 10, 2015 105.13 105.49 104.69 104.91 533,971 +0.38(+0.36%)
Aug 07, 2015 105.22 105.25 103.36 104.53 801,518 -0.64(-0.61%)
Aug 06, 2015 106.85 106.95 104.65 105.17 1,096,679 -1.54(-1.45%)
Aug 05, 2015 106.85 107.19 105.42 106.71 1,230,456 +0.28(+0.26%)
Aug 04, 2015 106.82 107.08 106.11 106.44 1,036,598 -0.28(-0.27%)
Aug 03, 2015 107.11 107.97 106.33 106.72 1,612,594 +0.05(+0.05%)
Jul 31, 2015 105.56 107.26 105.50 106.67 1,509,963 +1.40(+1.33%)
Jul 30, 2015 105.81 106.22 104.66 105.27 1,317,702 -0.59(-0.55%)
Jul 29, 2015 102.98 106.28 102.85 105.86 2,174,071 +3.44(+3.36%)
Jul 28, 2015 102.15 102.64 98.78 102.41 3,036,820 +0.42(+0.41%)
Jul 27, 2015 102.24 102.49 101.48 101.99 1,375,734 -0.39(-0.38%)
Jul 24, 2015 102.64 102.86 102.16 102.39 629,984 -0.50(-0.49%)
Jul 23, 2015 101.47 103.98 101.47 102.89 1,169,497 +1.34(+1.32%)
Jul 22, 2015 101.19 101.79 101.13 101.55 786,601 +0.09(+0.09%)
Jul 21, 2015 102.81 102.96 100.93 101.46 1,165,242 -1.14(-1.11%)
Jul 20, 2015 102.49 102.86 101.27 102.60 674,770 +0.11(+0.11%)
Jul 17, 2015 103.30 103.45 102.43 102.49 1,455,849 -1.17(-1.12%)
Jul 16, 2015 103.01 103.75 102.46 103.65 732,691 +0.78(+0.76%)
Jul 15, 2015 103.60 103.91 102.41 102.87 771,880 -0.82(-0.79%)
Jul 14, 2015 102.48 104.08 102.28 103.69 981,270 +1.32(+1.29%)
Jul 13, 2015 101.43 102.55 101.12 102.37 770,170 +1.59(+1.58%)
Jul 10, 2015 101.11 101.58 100.68 100.78 792,321 +0.69(+0.69%)
Jul 09, 2015 99.82 100.60 99.77 100.09 1,308,243 +1.18(+1.19%)
Jul 08, 2015 100.40 100.77 98.68 98.91 1,442,391 -2.12(-2.10%)
Jul 07, 2015 101.08 101.22 99.63 101.03 1,643,293 +0.28(+0.27%)
Jul 06, 2015 100.12 100.75 99.86 100.75 1,648,397 -0.43(-0.43%)
Jul 02, 2015 102.16 101.19 101.19 101.19 1,550,343 -1.21(-1.18%)
Jul 01, 2015 101.94 103.36 101.18 102.40 1,689,610 +0.81(+0.80%)
Jun 30, 2015 100.74 101.63 100.17 101.58 1,482,821 +1.53(+1.53%)
Jun 29, 2015 101.15 101.67 99.97 100.05 1,394,928 -1.87(-1.83%)
Jun 26, 2015 101.65 102.04 101.20 101.92 1,489,968 +0.56(+0.55%)
Jun 25, 2015 99.77 102.29 99.31 101.36 1,584,290 +1.94(+1.96%)
Jun 24, 2015 100.31 100.35 99.41 99.41 1,028,353 -1.06(-1.06%)
Jun 23, 2015 101.16 101.49 100.20 100.48 1,010,348 -0.72(-0.71%)
Jun 22, 2015 102.39 102.66 100.91 101.20 761,915 -0.23(-0.22%)
Jun 19, 2015 101.11 101.84 100.64 101.42 931,647 +0.66(+0.66%)
Jun 18, 2015 100.96 101.36 100.52 100.76 819,685 +0.13(+0.13%)
Jun 17, 2015 101.27 101.35 100.29 100.63 755,115 -0.33(-0.33%)
Jun 16, 2015 100.23 101.22 99.91 100.96 1,134,547 +1.00(+1.00%)
Jun 15, 2015 99.82 100.16 99.27 99.97 1,123,969 -0.49(-0.49%)
Jun 12, 2015 100.80 101.47 100.44 100.46 848,094 -1.06(-1.04%)
Jun 11, 2015 101.40 101.83 101.27 101.52 1,078,085 +0.38(+0.37%)
Jun 10, 2015 100.44 101.66 100.39 101.14 1,473,754 +0.65(+0.65%)
Jun 09, 2015 100.85 100.93 100.22 100.49 1,497,339 -0.52(-0.51%)
Jun 08, 2015 100.39 101.40 99.93 101.00 1,645,287 +0.99(+0.99%)
Jun 05, 2015 100.04 100.43 99.46 100.02 1,668,320 -0.32(-0.32%)
Jun 04, 2015 97.74 100.63 97.74 100.33 2,331,522 +1.98(+2.01%)
Jun 03, 2015 98.83 99.13 98.00 98.36 1,200,921 -0.53(-0.53%)
Jun 02, 2015 99.06 99.26 98.47 98.88 920,095 -0.57(-0.57%)
Jun 01, 2015 99.00 99.62 98.64 99.45 1,024,323 +0.61(+0.62%)
May 29, 2015 99.79 100.12 98.63 98.84 1,479,432 -0.80(-0.81%)
May 28, 2015 100.10 100.43 99.30 99.65 1,014,066 -0.45(-0.45%)
May 27, 2015 100.34 100.93 99.97 100.10 1,109,482 -0.31(-0.31%)
May 26, 2015 101.20 101.85 100.16 100.41 1,637,989 -1.34(-1.32%)
May 22, 2015 100.92 101.75 101.75 101.75 2,985,055 +0.89(+0.88%)
May 21, 2015 100.18 101.03 100.00 100.86 1,290,502 +0.68(+0.68%)
May 20, 2015 99.50 101.01 99.31 100.18 2,065,732 +1.01(+1.02%)
May 19, 2015 99.88 100.04 99.13 99.17 2,311,534 -0.34(-0.34%)
May 18, 2015 98.55 99.68 98.26 99.51 2,397,545 +1.22(+1.24%)
May 15, 2015 98.87 98.91 98.17 98.29 1,223,489 -0.34(-0.34%)
May 14, 2015 98.22 98.65 97.76 98.63 2,442,633 +0.95(+0.97%)
May 13, 2015 97.87 98.58 97.21 97.68 1,531,742 +0.22(+0.22%)
May 12, 2015 97.72 98.37 97.36 97.46 1,120,747 -0.97(-0.99%)
May 11, 2015 98.99 99.35 98.38 98.43 1,019,624 -0.79(-0.79%)
May 08, 2015 100.24 100.56 99.04 99.22 862,406 +0.01(+0.01%)
May 07, 2015 98.23 99.61 98.23 99.21 997,797 +0.99(+1.01%)
May 06, 2015 98.39 98.92 97.81 98.22 1,184,226 -0.08(-0.08%)
May 05, 2015 99.12 99.61 98.23 98.30 1,504,193 -1.58(-1.59%)
May 04, 2015 100.00 101.05 99.61 99.88 1,405,989 -0.49(-0.48%)
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.