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

Univl Health Services (NY: UHS )

187.53 -1.81 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2018 111.10 111.77 110.75 110.99 1,101,003 -0.14(-0.12%)
Apr 27, 2018 111.23 111.94 110.10 111.12 1,318,770 -0.66(-0.59%)
Apr 26, 2018 109.86 112.17 108.21 111.78 3,114,294 -6.82(-5.75%)
Apr 25, 2018 117.12 118.71 115.46 118.61 776,900 +1.49(+1.27%)
Apr 24, 2018 117.39 118.44 116.30 117.12 792,696 +0.36(+0.31%)
Apr 23, 2018 117.30 117.44 114.83 116.76 1,008,232 -0.37(-0.32%)
Apr 20, 2018 118.30 118.68 116.84 117.13 676,759 -0.96(-0.81%)
Apr 19, 2018 118.05 118.94 117.25 118.09 706,210 +0.01(+0.01%)
Apr 18, 2018 117.92 119.53 117.25 118.08 1,251,706 +0.65(+0.55%)
Apr 17, 2018 117.61 118.48 116.19 117.43 1,508,146 +0.27(+0.23%)
Apr 16, 2018 117.03 117.59 116.02 117.16 473,482 +0.89(+0.76%)
Apr 13, 2018 117.02 117.02 115.53 116.27 634,251 -0.45(-0.38%)
Apr 12, 2018 116.49 117.33 115.64 116.72 902,131 +1.00(+0.87%)
Apr 11, 2018 115.68 116.84 115.38 115.72 696,725 -0.97(-0.83%)
Apr 10, 2018 117.19 117.72 116.25 116.69 694,181 +0.89(+0.77%)
Apr 09, 2018 115.39 117.22 115.33 115.80 487,335 +0.63(+0.55%)
Apr 06, 2018 117.32 117.56 114.27 115.17 576,895 -3.08(-2.61%)
Apr 05, 2018 116.45 119.16 116.05 118.25 612,785 +2.25(+1.94%)
Apr 04, 2018 113.83 116.24 113.75 115.99 1,212,748 +1.27(+1.11%)
Apr 03, 2018 113.51 115.00 112.55 114.72 739,791 +1.61(+1.43%)
Apr 02, 2018 115.08 116.00 112.24 113.11 779,926 -1.97(-1.71%)
Mar 29, 2018 115.08 115.08 115.08 0 -2.89(-2.45%)
Mar 28, 2018 117.23 118.83 116.49 117.96 658,879 +0.91(+0.78%)
Mar 27, 2018 117.63 118.48 116.39 117.05 810,086 +0.20(+0.17%)
Mar 26, 2018 118.68 118.77 114.92 116.85 836,690 -0.91(-0.78%)
Mar 23, 2018 120.17 120.89 117.63 117.76 765,540 -1.81(-1.51%)
Mar 22, 2018 120.23 122.65 119.52 119.57 594,757 -1.16(-0.96%)
Mar 21, 2018 119.77 121.83 119.39 120.72 883,047 +1.28(+1.07%)
Mar 20, 2018 120.09 120.26 118.64 119.44 676,224 -0.17(-0.14%)
Mar 19, 2018 120.14 120.38 118.20 119.61 627,523 -0.43(-0.36%)
Mar 16, 2018 120.22 120.67 119.12 120.03 955,159 -0.31(-0.26%)
Mar 15, 2018 120.25 122.45 119.91 120.34 732,985 +0.55(+0.46%)
Mar 14, 2018 120.63 121.53 118.95 119.79 898,991 -0.61(-0.51%)
Mar 13, 2018 123.23 123.23 120.25 120.40 834,117 -2.32(-1.89%)
Mar 12, 2018 123.09 124.54 122.18 122.73 873,815 -0.37(-0.30%)
Mar 09, 2018 124.06 124.22 122.60 123.10 694,334 -0.59(-0.48%)
Mar 08, 2018 123.24 124.09 122.55 123.69 786,381 +1.04(+0.85%)
Mar 07, 2018 123.31 122.65 742,649 +1.22(+1.00%)
Mar 06, 2018 120.77 122.39 120.18 121.43 1,005,065 +1.07(+0.89%)
Mar 05, 2018 120.45 120.51 118.31 120.36 1,326,021 +0.01(+0.01%)
Mar 02, 2018 112.66 121.89 112.65 120.36 2,368,930 +7.60(+6.74%)
Mar 01, 2018 112.26 116.37 110.46 112.75 1,510,617 +1.77(+1.59%)
Feb 28, 2018 114.31 115.20 110.91 110.99 1,193,039 -3.21(-2.81%)
Feb 27, 2018 113.76 116.30 112.90 114.19 631,344 +0.85(+0.75%)
Feb 26, 2018 113.03 113.99 111.15 113.34 662,263 +0.30(+0.27%)
Feb 23, 2018 113.76 113.91 112.20 113.04 424,287 -0.29(-0.26%)
Feb 22, 2018 113.33 1,098,012 +1.20(+1.07%)
Feb 21, 2018 113.96 114.91 112.06 112.12 686,798 -1.66(-1.46%)
Feb 20, 2018 114.24 114.72 113.20 113.79 633,958 -0.70(-0.61%)
Feb 16, 2018 114.48 114.48 114.48 0 -0.58(-0.51%)
Feb 15, 2018 113.80 115.14 111.88 115.07 568,505 +1.60(+1.41%)
Feb 14, 2018 112.29 114.16 111.52 113.47 761,926 +0.63(+0.56%)
Feb 13, 2018 111.32 113.09 110.70 112.83 398,519 +0.57(+0.51%)
Feb 12, 2018 112.26 113.37 110.64 112.26 442,879 +0.32(+0.29%)
Feb 09, 2018 112.65 112.90 108.21 111.94 944,953 +0.40(+0.36%)
Feb 08, 2018 113.59 115.92 111.54 111.54 689,684 -2.19(-1.92%)
Feb 07, 2018 112.97 113.71 112.40 113.73 512,517 +0.25(+0.22%)
Feb 06, 2018 108.83 114.06 108.28 113.47 1,066,113 +0.92(+0.82%)
Feb 05, 2018 115.70 116.47 111.23 112.55 1,064,027 -3.29(-2.84%)
Feb 02, 2018 116.93 117.78 114.93 115.84 657,427 -1.93(-1.64%)
Feb 01, 2018 117.48 118.56 115.79 117.78 611,815 -0.20(-0.17%)
Jan 31, 2018 119.15 119.29 114.54 117.98 1,155,352 -1.00(-0.84%)
Jan 30, 2018 116.24 117.81 114.31 118.98 932,331 +2.19(+1.88%)
Jan 29, 2018 117.80 118.36 116.64 116.79 651,426 -0.93(-0.79%)
Jan 26, 2018 115.83 117.83 115.26 117.72 1,020,577 +2.04(+1.76%)
Jan 25, 2018 115.18 115.81 114.07 115.68 370,541 +1.11(+0.97%)
Jan 24, 2018 114.55 114.68 113.42 114.57 699,797 +0.72(+0.63%)
Jan 23, 2018 114.49 114.70 112.47 113.85 422,490 -0.54(-0.48%)
Jan 22, 2018 114.79 114.79 112.86 114.40 731,354 -0.27(-0.24%)
Jan 19, 2018 114.62 116.72 113.51 114.67 1,894,738 +0.75(+0.66%)
Jan 18, 2018 113.30 114.01 112.27 113.92 822,563 +1.23(+1.09%)
Jan 17, 2018 113.43 113.58 112.38 112.69 661,761 -0.36(-0.32%)
Jan 16, 2018 113.28 113.61 111.91 113.05 637,592 -0.22(-0.20%)
Jan 12, 2018 113.27 113.27 113.27 0 +1.67(+1.50%)
Jan 11, 2018 107.27 111.64 107.27 111.60 1,011,594 +4.44(+4.14%)
Jan 10, 2018 107.55 108.29 106.74 107.16 754,789 -0.42(-0.39%)
Jan 09, 2018 107.18 108.14 105.47 107.58 1,264,959 +0.62(+0.58%)
Jan 08, 2018 108.55 108.56 106.08 106.96 1,589,852 -1.77(-1.63%)
Jan 05, 2018 110.14 110.14 107.52 108.73 1,237,620 -0.80(-0.73%)
Jan 04, 2018 110.84 110.84 108.91 109.52 709,795 -0.58(-0.53%)
Jan 03, 2018 111.83 111.83 109.06 110.11 871,174 -2.15(-1.91%)
Jan 02, 2018 110.85 112.37 110.07 112.25 776,517 +2.19(+1.99%)
Dec 29, 2017 110.07 110.07 110.07 0 -0.99(-0.89%)
Dec 28, 2017 111.36 111.57 110.54 111.06 308,283 +0.20(+0.18%)
Dec 27, 2017 110.89 111.40 110.13 110.85 379,834 -0.21(-0.19%)
Dec 26, 2017 111.92 112.84 110.47 111.07 498,715 -0.66(-0.59%)
Dec 22, 2017 111.06 111.94 110.81 111.73 735,835 +0.28(+0.25%)
Dec 21, 2017 109.92 112.22 109.53 111.44 1,191,932 +1.93(+1.76%)
Dec 20, 2017 109.69 109.77 108.12 109.51 688,754 -0.25(-0.23%)
Dec 19, 2017 109.90 110.66 108.42 109.77 953,542 -0.08(-0.07%)
Dec 18, 2017 110.57 111.47 109.30 109.84 901,255 -0.31(-0.28%)
Dec 15, 2017 110.28 110.92 109.41 110.15 1,375,773 +0.49(+0.45%)
Dec 14, 2017 110.62 111.56 109.54 109.66 1,077,710 -0.92(-0.83%)
Dec 13, 2017 109.42 111.65 108.49 110.58 1,104,116 +1.40(+1.28%)
Dec 12, 2017 109.18 110.82 108.63 109.18 1,055,837 +1.42(+1.32%)
Dec 11, 2017 108.78 109.33 107.42 107.77 1,045,921 -0.56(-0.52%)
Dec 08, 2017 107.30 108.42 106.63 108.33 1,537,187 +1.18(+1.11%)
Dec 07, 2017 108.30 103.90 107.14 1,602,621 +2.60(+2.49%)
Dec 06, 2017 102.88 104.77 102.22 104.54 1,146,224 +1.66(+1.61%)
Dec 05, 2017 103.03 103.83 101.03 102.88 1,045,079 -0.30(-0.29%)
Dec 04, 2017 105.16 107.02 103.12 103.18 902,613 -1.75(-1.67%)
Dec 01, 2017 105.33 105.83 102.32 104.93 1,086,842 -0.28(-0.27%)
Nov 30, 2017 104.62 107.75 103.87 105.21 1,666,523 +0.95(+0.91%)
Nov 29, 2017 99.64 105.04 99.64 104.26 1,800,971 +4.99(+5.02%)
Nov 28, 2017 98.07 99.45 97.36 99.27 573,562 +1.54(+1.58%)
Nov 27, 2017 97.37 98.40 96.86 97.73 770,123 +0.25(+0.26%)
Nov 24, 2017 97.34 97.59 96.11 97.48 396,163 -0.10(-0.10%)
Nov 22, 2017 95.57 98.56 95.41 97.58 780,946 +1.76(+1.83%)
Nov 21, 2017 94.19 95.99 93.36 95.82 893,525 +1.83(+1.95%)
Nov 20, 2017 94.33 94.34 93.05 93.99 850,127 -0.33(-0.35%)
Nov 17, 2017 95.31 95.79 94.27 94.32 709,964 -1.13(-1.18%)
Nov 16, 2017 93.62 95.71 93.61 95.44 1,049,282 +2.53(+2.73%)
Nov 15, 2017 93.63 93.81 92.41 92.91 1,060,738 -1.19(-1.27%)
Nov 14, 2017 94.47 94.67 93.13 94.10 1,155,558 -0.74(-0.78%)
Nov 13, 2017 94.46 95.80 92.73 94.84 1,817,846 +0.05(+0.05%)
Nov 10, 2017 96.34 96.67 93.95 94.79 1,554,353 -2.02(-2.08%)
Nov 09, 2017 97.59 98.11 96.13 96.81 1,185,180 -0.92(-0.94%)
Nov 08, 2017 97.55 98.22 96.59 97.73 737,702 -0.30(-0.31%)
Nov 07, 2017 98.94 99.83 97.64 98.03 594,108 -0.68(-0.69%)
Nov 06, 2017 98.88 99.54 98.23 98.71 609,493 +0.14(+0.14%)
Nov 03, 2017 99.75 99.75 98.39 98.57 676,710 -0.77(-0.77%)
Nov 02, 2017 98.62 100.36 98.62 99.34 971,449 +0.27(+0.27%)
Nov 01, 2017 99.39 100.03 97.77 99.07 1,379,745 -0.56(-0.56%)
Oct 31, 2017 99.11 100.95 98.78 99.63 801,915 +0.41(+0.41%)
Oct 30, 2017 100.05 100.82 98.28 99.22 1,150,474 -1.17(-1.17%)
Oct 27, 2017 100.76 101.93 99.46 100.40 1,288,135 -0.36(-0.36%)
Oct 26, 2017 106.12 106.31 99.95 100.76 2,848,126 -6.68(-6.22%)
Oct 25, 2017 107.20 107.46 103.38 107.44 2,133,523 -0.73(-0.67%)
Oct 24, 2017 109.39 109.79 107.87 108.17 1,070,335 -1.42(-1.29%)
Oct 23, 2017 109.69 110.46 109.30 109.59 478,912 +0.11(+0.10%)
Oct 20, 2017 107.76 109.68 107.12 109.48 1,401,652 +2.24(+2.09%)
Oct 19, 2017 104.96 107.60 104.48 107.24 830,199 +1.96(+1.86%)
Oct 18, 2017 105.51 107.04 105.17 105.28 839,698 +0.06(+0.06%)
Oct 17, 2017 102.96 105.84 102.36 105.22 1,443,174 +2.77(+2.71%)
Oct 16, 2017 102.12 102.90 101.67 102.45 1,034,782 +0.05(+0.05%)
Oct 13, 2017 99.83 102.91 98.24 102.40 1,240,865 -0.36(-0.35%)
Oct 12, 2017 104.24 104.28 102.08 102.76 1,090,115 -1.78(-1.70%)
Oct 11, 2017 103.31 104.64 103.31 104.53 835,651 +1.14(+1.10%)
Oct 10, 2017 104.19 105.25 102.42 103.40 750,390 -0.53(-0.51%)
Oct 09, 2017 106.70 106.70 103.54 103.93 819,902 -2.92(-2.73%)
Oct 06, 2017 108.45 109.21 106.66 106.85 688,033 -1.94(-1.78%)
Oct 05, 2017 108.58 109.49 108.52 108.79 645,374 +0.04(+0.04%)
Oct 04, 2017 109.53 110.58 108.36 108.75 587,816 -0.49(-0.45%)
Oct 03, 2017 108.90 109.37 107.61 109.25 437,774 +0.37(+0.34%)
Oct 02, 2017 107.75 109.38 107.75 108.88 1,003,582 +1.25(+1.16%)
Sep 29, 2017 106.26 107.82 106.26 107.63 641,091 +1.17(+1.10%)
Sep 28, 2017 106.34 106.70 105.45 106.45 564,735 -0.05(-0.05%)
Sep 27, 2017 106.03 106.80 105.06 106.50 659,857 +0.75(+0.71%)
Sep 26, 2017 105.12 106.02 104.70 105.75 700,078 +1.09(+1.04%)
Sep 25, 2017 105.66 106.69 104.38 104.67 597,705 -1.36(-1.28%)
Sep 22, 2017 105.62 106.70 105.14 106.03 541,282 +0.83(+0.79%)
Sep 21, 2017 106.96 106.96 105.04 105.19 556,715 -1.67(-1.56%)
Sep 20, 2017 104.69 106.88 104.42 106.86 550,178 +2.10(+2.00%)
Sep 19, 2017 105.68 105.78 103.63 104.76 670,673 -0.90(-0.85%)
Sep 18, 2017 107.58 107.67 105.00 105.67 748,312 -1.70(-1.58%)
Sep 15, 2017 108.23 108.36 106.86 107.36 681,671 -0.86(-0.80%)
Sep 14, 2017 108.17 108.49 107.16 108.23 427,361 +0.00(+0.00%)
Sep 13, 2017 109.11 109.24 107.93 108.23 300,313 -0.87(-0.80%)
Sep 12, 2017 109.13 109.32 108.35 109.10 485,302 -0.13(-0.12%)
Sep 11, 2017 108.11 109.40 107.14 109.23 827,952 +2.03(+1.89%)
Sep 08, 2017 106.25 107.52 105.92 107.20 453,026 +0.44(+0.41%)
Sep 07, 2017 104.25 107.46 104.25 106.76 1,273,648 +2.50(+2.40%)
Sep 06, 2017 105.34 105.34 103.34 104.26 556,638 -0.56(-0.54%)
Sep 05, 2017 105.76 106.30 104.64 104.82 623,118 -1.02(-0.96%)
Sep 01, 2017 104.99 106.11 104.77 105.84 791,159 +0.94(+0.90%)
Aug 31, 2017 103.90 105.53 103.59 104.90 545,878 +1.54(+1.49%)
Aug 30, 2017 103.64 104.03 102.73 103.36 814,634 -0.28(-0.27%)
Aug 29, 2017 105.05 105.05 103.33 103.64 716,229 -2.07(-1.96%)
Aug 28, 2017 105.82 106.41 105.23 105.71 772,672 +0.13(+0.12%)
Aug 25, 2017 105.46 106.26 104.80 105.59 295,506 +0.31(+0.29%)
Aug 24, 2017 105.00 105.99 104.61 105.28 331,101 +0.63(+0.60%)
Aug 23, 2017 104.79 105.05 104.08 104.65 299,557 -0.49(-0.47%)
Aug 22, 2017 104.59 105.28 104.11 105.14 414,485 +0.62(+0.59%)
Aug 21, 2017 104.82 105.57 104.33 104.52 630,038 -0.14(-0.14%)
Aug 18, 2017 103.70 105.66 103.29 104.67 789,468 +0.78(+0.76%)
Aug 17, 2017 104.86 105.85 103.39 103.88 1,196,519 -1.45(-1.38%)
Aug 16, 2017 104.83 105.41 104.83 105.33 434,392 +0.42(+0.40%)
Aug 15, 2017 104.99 105.38 104.27 104.92 680,403 +0.54(+0.52%)
Aug 14, 2017 104.78 105.18 104.22 104.38 884,992 +0.10(+0.09%)
Aug 11, 2017 102.52 104.99 101.92 104.28 879,229 +2.15(+2.11%)
Aug 10, 2017 103.20 103.54 101.70 102.13 1,311,632 -1.43(-1.38%)
Aug 09, 2017 104.30 104.33 102.67 103.56 1,057,887 -0.49(-0.48%)
Aug 08, 2017 103.54 105.12 102.65 104.06 694,707 +0.11(+0.10%)
Aug 07, 2017 104.69 105.04 103.75 103.95 757,666 -0.81(-0.78%)
Aug 04, 2017 105.45 105.45 104.41 104.76 606,123 -0.28(-0.27%)
Aug 03, 2017 105.16 105.95 104.44 105.04 867,542 -0.25(-0.24%)
Aug 02, 2017 107.46 107.63 105.08 105.30 1,076,744 -2.46(-2.28%)
Aug 01, 2017 107.47 109.20 107.47 107.76 1,178,673 +0.34(+0.32%)
Jul 31, 2017 108.33 108.33 105.90 107.42 1,012,224 -0.65(-0.60%)
Jul 28, 2017 106.95 108.66 106.32 108.07 1,458,142 +1.11(+1.03%)
Jul 27, 2017 108.48 108.97 106.34 106.96 1,543,633 -2.44(-2.23%)
Jul 26, 2017 115.18 115.18 107.75 109.41 3,622,551 -9.71(-8.15%)
Jul 25, 2017 119.60 120.40 117.00 119.12 1,233,748 -1.39(-1.15%)
Jul 24, 2017 120.56 121.14 120.10 120.50 684,582 -0.09(-0.07%)
Jul 21, 2017 120.98 121.25 120.18 120.59 457,601 -0.56(-0.46%)
Jul 20, 2017 119.92 122.22 119.83 121.15 892,507 +1.28(+1.07%)
Jul 19, 2017 119.57 120.48 119.19 119.87 568,238 +0.21(+0.18%)
Jul 18, 2017 120.62 120.80 118.83 119.66 541,270 -0.62(-0.52%)
Jul 17, 2017 120.30 120.71 119.31 120.28 733,447 -0.06(-0.05%)
Jul 14, 2017 119.17 120.43 117.30 120.34 422,390 +1.06(+0.89%)
Jul 13, 2017 119.31 119.71 118.43 119.28 607,078 +0.25(+0.21%)
Jul 12, 2017 119.07 119.64 118.43 119.03 738,303 +0.65(+0.55%)
Jul 11, 2017 118.12 118.76 117.41 118.38 577,623 +0.38(+0.32%)
Jul 10, 2017 118.04 118.36 116.86 118.00 487,323 -0.28(-0.24%)
Jul 07, 2017 116.56 118.47 115.87 118.28 696,972 +2.23(+1.92%)
Jul 06, 2017 117.90 118.04 115.68 116.06 528,202 -2.50(-2.11%)
Jul 05, 2017 117.96 118.74 117.55 118.56 525,321 +0.76(+0.64%)
Jul 03, 2017 118.58 118.67 117.71 117.80 324,292 -0.52(-0.44%)
Jun 30, 2017 118.56 118.68 117.26 118.32 720,891 +0.19(+0.16%)
Jun 29, 2017 116.92 118.76 116.12 118.13 1,159,346 +1.42(+1.21%)
Jun 28, 2017 115.05 117.75 115.00 116.71 1,001,064 +2.31(+2.02%)
Jun 27, 2017 112.30 115.14 112.30 114.41 928,608 +2.09(+1.86%)
Jun 26, 2017 112.04 113.33 111.54 112.31 392,037 +0.44(+0.39%)
Jun 23, 2017 112.08 112.23 110.84 111.88 1,122,247 +0.21(+0.19%)
Jun 22, 2017 109.75 112.95 109.45 111.66 868,425 +1.93(+1.76%)
Jun 21, 2017 111.00 111.83 109.03 109.73 749,798 -0.88(-0.80%)
Jun 20, 2017 111.67 112.07 110.49 110.62 594,299 -1.35(-1.20%)
Jun 19, 2017 111.43 112.39 110.45 111.96 1,020,782 +0.44(+0.39%)
Jun 16, 2017 112.58 112.77 111.12 111.53 908,199 -0.93(-0.83%)
Jun 15, 2017 113.29 113.57 111.39 112.46 488,576 -0.83(-0.74%)
Jun 14, 2017 112.93 113.40 111.99 113.29 454,567 +1.02(+0.91%)
Jun 13, 2017 112.62 113.22 111.92 112.28 655,528 +0.24(+0.22%)
Jun 12, 2017 109.97 112.69 109.97 112.03 1,029,543 +2.09(+1.90%)
Jun 09, 2017 108.63 110.18 108.41 109.94 591,585 +1.07(+0.98%)
Jun 08, 2017 109.77 107.10 108.87 1,052,527 -0.59(-0.54%)
Jun 07, 2017 109.89 110.99 108.77 109.46 569,785 -0.54(-0.49%)
Jun 06, 2017 111.33 111.46 109.90 110.01 522,910 -1.30(-1.17%)
Jun 05, 2017 110.36 111.78 110.07 111.31 706,192 +0.67(+0.60%)
Jun 02, 2017 112.55 113.02 110.14 110.64 718,978 -1.60(-1.42%)
Jun 01, 2017 110.35 112.59 110.33 112.24 796,350 +2.07(+1.88%)
May 31, 2017 111.53 111.62 109.64 110.16 940,782 -1.42(-1.28%)
May 30, 2017 112.43 112.65 111.56 111.59 554,263 -0.81(-0.73%)
May 26, 2017 113.81 113.81 111.79 112.40 598,174 -1.20(-1.06%)
May 25, 2017 112.88 114.22 112.56 113.60 604,755 +1.21(+1.08%)
May 24, 2017 113.45 113.92 111.36 112.39 1,470,028 -2.69(-2.34%)
May 23, 2017 116.23 116.63 114.92 115.08 301,173 -1.01(-0.87%)
May 22, 2017 114.72 116.39 114.72 116.09 452,373 +1.16(+1.01%)
May 19, 2017 115.69 115.97 114.54 114.93 535,910 +0.25(+0.22%)
May 18, 2017 114.91 115.55 114.54 114.68 623,066 -0.17(-0.15%)
May 17, 2017 117.04 117.17 114.85 114.85 554,489 -2.19(-1.87%)
May 16, 2017 118.68 118.89 117.00 117.04 278,562 -0.96(-0.81%)
May 15, 2017 118.10 118.89 117.63 118.00 489,495 -0.43(-0.36%)
May 12, 2017 118.84 119.06 117.54 118.42 290,628 -0.52(-0.44%)
May 11, 2017 119.22 119.83 117.72 118.95 483,134 -0.75(-0.63%)
May 10, 2017 118.58 120.06 118.52 119.70 442,126 +1.08(+0.91%)
May 09, 2017 117.61 119.33 117.55 118.63 526,244 +1.14(+0.97%)
May 08, 2017 118.12 118.81 116.95 117.48 644,602 -0.65(-0.55%)
May 05, 2017 118.84 119.02 117.61 118.13 678,178 -0.49(-0.42%)
May 04, 2017 119.29 119.99 117.44 118.63 1,738,241 -1.17(-0.98%)
May 03, 2017 120.43 121.53 118.71 119.80 1,214,382 -0.67(-0.55%)
May 02, 2017 117.08 121.44 117.08 120.47 1,084,950 +3.83(+3.29%)
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.