Skip to main content

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.82 31.54 30.82 31.26 3,792,716 +0.19(+0.61%)
Sep 27, 2012 30.16 31.26 30.15 31.07 3,005,907 +1.02(+3.38%)
Sep 26, 2012 29.92 30.27 29.34 30.05 2,411,660 +0.12(+0.41%)
Sep 25, 2012 30.31 30.49 29.92 29.93 1,482,363 -0.34(-1.12%)
Sep 24, 2012 30.42 30.59 30.22 30.27 2,085,971 -0.34(-1.11%)
Sep 21, 2012 30.74 30.79 30.61 30.61 2,135,131 +0.05(+0.15%)
Sep 20, 2012 30.57 30.74 30.46 30.56 1,613,827 -0.23(-0.73%)
Sep 19, 2012 30.71 30.93 30.49 30.79 2,696,078 +0.08(+0.24%)
Sep 18, 2012 29.79 31.29 29.72 30.71 5,110,791 +0.78(+2.61%)
Sep 17, 2012 29.29 30.05 28.93 29.93 2,063,574 +0.64(+2.18%)
Sep 14, 2012 28.55 29.92 28.41 29.29 3,156,640 +0.81(+2.84%)
Sep 13, 2012 27.37 28.53 27.37 28.48 2,877,460 +1.07(+3.91%)
Sep 12, 2012 27.28 27.55 27.26 27.41 1,826,138 +0.22(+0.80%)
Sep 11, 2012 27.43 27.53 27.17 27.20 999,017 -0.25(-0.92%)
Sep 10, 2012 27.50 27.59 27.25 27.45 1,168,587 -0.10(-0.38%)
Sep 07, 2012 27.64 27.87 27.38 27.55 1,393,354 -0.03(-0.10%)
Sep 06, 2012 27.09 27.89 27.09 27.58 2,700,014 +0.57(+2.12%)
Sep 05, 2012 26.89 27.20 26.74 27.01 1,587,277 +0.18(+0.67%)
Sep 04, 2012 27.01 27.10 26.62 26.83 1,365,015 -0.01(-0.04%)
Aug 31, 2012 26.86 27.14 26.74 26.84 1,387,331 +0.04(+0.14%)
Aug 30, 2012 26.44 26.88 26.40 26.80 1,432,404 +0.18(+0.67%)
Aug 29, 2012 26.63 26.76 26.52 26.62 1,173,391 -0.04(-0.14%)
Aug 27, 2012 26.50 26.73 26.31 26.66 1,853,603 +0.23(+0.85%)
Aug 24, 2012 26.34 26.61 26.25 26.43 1,299,209 -0.01(-0.04%)
Aug 23, 2012 26.60 26.62 26.20 26.44 1,237,859 -0.16(-0.60%)
Aug 22, 2012 26.80 26.94 26.55 26.60 1,041,719 -0.28(-1.05%)
Aug 21, 2012 27.36 27.40 26.79 26.89 1,459,732 -0.41(-1.52%)
Aug 20, 2012 27.11 27.65 27.11 27.30 2,026,119 +0.03(+0.10%)
Aug 17, 2012 26.52 27.52 26.32 27.27 2,770,838 +0.85(+3.20%)
Aug 16, 2012 25.68 26.59 25.60 26.43 2,427,840 +0.79(+3.08%)
Aug 15, 2012 25.65 25.69 25.35 25.64 2,540,131 +0.08(+0.29%)
Aug 14, 2012 25.63 25.84 25.16 25.56 2,268,708 +0.09(+0.37%)
Aug 13, 2012 25.54 25.81 25.33 25.47 1,623,589 -0.11(-0.44%)
Aug 10, 2012 25.49 25.66 25.37 25.58 1,694,752 -0.19(-0.73%)
Aug 09, 2012 25.63 26.13 25.48 25.77 1,916,331 +0.15(+0.59%)
Aug 08, 2012 25.11 25.74 25.09 25.62 2,431,848 +0.34(+1.34%)
Aug 07, 2012 24.69 25.94 24.68 25.28 3,856,719 +1.26(+5.24%)
Aug 06, 2012 24.61 24.68 22.48 24.02 11,236,381 -0.99(-3.95%)
Aug 03, 2012 25.22 25.33 24.60 25.01 2,226,775 +0.15(+0.61%)
Aug 02, 2012 24.66 25.15 24.54 24.86 1,663,166 +0.19(+0.76%)
Aug 01, 2012 25.04 25.37 24.61 24.67 1,652,358 -0.23(-0.91%)
Jul 31, 2012 25.49 25.51 24.74 24.89 2,505,542 -0.62(-2.43%)
Jul 30, 2012 25.62 26.02 25.24 25.51 1,257,751 -0.16(-0.62%)
Jul 27, 2012 25.39 25.80 25.17 25.67 1,614,110 +0.39(+1.52%)
Jul 26, 2012 25.85 25.89 24.43 25.29 4,547,841 -0.24(-0.96%)
Jul 25, 2012 25.28 25.61 25.12 25.53 2,481,174 +0.38(+1.49%)
Jul 24, 2012 25.46 25.54 24.92 25.16 2,286,427 -0.24(-0.96%)
Jul 23, 2012 25.35 25.52 24.77 25.40 1,559,983 -0.47(-1.82%)
Jul 20, 2012 26.05 26.14 25.76 25.87 1,710,888 -0.25(-0.97%)
Jul 19, 2012 26.91 27.08 26.06 26.12 2,116,208 -0.76(-2.83%)
Jul 18, 2012 26.22 27.00 26.06 26.89 3,419,958 +0.44(+1.67%)
Jul 17, 2012 26.19 26.56 25.94 26.44 2,280,095 +0.34(+1.30%)
Jul 16, 2012 26.36 26.54 25.60 26.11 2,396,219 -0.37(-1.38%)
Jul 13, 2012 26.27 26.56 26.11 26.47 5,853,936 +0.31(+1.19%)
Jul 12, 2012 26.03 26.26 25.79 26.16 3,624,088 -0.08(-0.29%)
Jul 11, 2012 26.40 26.56 25.89 26.24 3,618,357 -0.11(-0.43%)
Jul 10, 2012 26.57 26.81 26.08 26.35 3,522,216 -0.11(-0.43%)
Jul 09, 2012 26.80 27.06 25.87 26.46 3,858,644 -0.24(-0.92%)
Jul 06, 2012 26.64 26.89 26.43 26.71 2,312,875 -0.31(-1.15%)
Jul 05, 2012 27.61 27.79 26.61 27.02 4,054,276 -0.71(-2.58%)
Jul 03, 2012 27.70 28.19 27.63 27.73 2,101,858 -0.46(-1.63%)
Jul 02, 2012 28.62 28.67 27.25 28.19 3,682,001 -0.41(-1.45%)
Jun 29, 2012 28.00 29.51 28.00 28.61 8,823,585 +0.90(+3.26%)
Jun 28, 2012 24.96 27.97 24.96 27.70 21,402,038 +2.69(+10.75%)
Jun 27, 2012 24.57 25.29 24.55 25.02 2,056,856 +0.39(+1.60%)
Jun 26, 2012 24.09 24.75 23.87 24.62 2,254,466 +0.55(+2.26%)
Jun 25, 2012 24.67 24.81 23.91 24.08 3,100,428 -0.60(-2.44%)
Jun 22, 2012 24.98 25.32 24.66 24.68 9,355,151 -0.26(-1.06%)
Jun 21, 2012 25.64 25.64 24.70 24.94 3,643,003 -0.66(-2.57%)
Jun 20, 2012 25.64 26.10 25.44 25.60 4,084,660 +0.08(+0.29%)
Jun 19, 2012 25.38 25.74 25.04 25.52 2,514,069 +0.26(+1.04%)
Jun 18, 2012 24.77 25.52 24.77 25.26 1,678,383 +0.13(+0.52%)
Jun 15, 2012 24.80 25.19 24.53 25.13 5,577,030 +0.31(+1.25%)
Jun 14, 2012 24.80 25.00 24.65 24.82 3,752,372 +0.17(+0.69%)
Jun 13, 2012 24.57 24.83 24.50 24.65 3,885,690 +0.02(+0.08%)
Jun 12, 2012 24.77 24.91 24.53 24.63 3,438,012 +0.10(+0.42%)
Jun 11, 2012 24.83 25.03 24.43 24.53 3,142,316 +0.32(+1.32%)
Jun 08, 2012 23.84 24.71 23.69 24.21 1,785,680 +0.28(+1.18%)
Jun 07, 2012 24.34 24.39 23.86 23.92 1,615,306 -0.30(-1.24%)
Jun 06, 2012 23.64 24.33 23.53 24.23 2,561,142 +0.70(+2.96%)
Jun 05, 2012 22.86 23.72 22.65 23.53 1,972,866 +0.59(+2.58%)
Jun 04, 2012 23.38 23.43 22.71 22.94 1,755,050 -0.32(-1.37%)
Jun 01, 2012 23.96 24.11 22.84 23.26 2,915,936 -1.18(-4.81%)
May 31, 2012 24.37 24.54 23.68 24.43 2,031,948 -0.01(-0.04%)
May 30, 2012 24.63 24.63 24.30 24.44 1,722,233 -0.33(-1.33%)
May 29, 2012 24.71 24.95 24.64 24.77 1,632,364 +0.31(+1.27%)
May 25, 2012 24.53 24.69 24.28 24.46 2,267,431 -0.08(-0.31%)
May 24, 2012 24.49 25.07 24.03 24.54 2,728,706 +0.09(+0.38%)
May 23, 2012 24.41 24.61 23.86 24.44 1,709,540 -0.07(-0.27%)
May 22, 2012 24.30 24.95 24.28 24.51 3,459,564 +0.21(+0.85%)
May 21, 2012 23.12 24.43 22.87 24.30 2,582,567 +1.15(+4.95%)
May 18, 2012 23.92 24.07 22.94 23.15 2,281,088 -0.76(-3.18%)
May 17, 2012 23.94 24.44 23.66 23.92 2,002,980 +0.07(+0.28%)
May 16, 2012 24.38 24.53 23.81 23.85 2,684,371 -0.33(-1.36%)
May 15, 2012 24.24 24.57 24.16 24.18 1,731,467 -0.16(-0.66%)
May 14, 2012 24.53 24.71 24.34 24.34 1,853,186 -0.34(-1.37%)
May 11, 2012 24.55 25.15 24.47 24.68 1,124,771 -0.02(-0.08%)
May 10, 2012 24.90 25.09 24.66 24.70 963,732 -0.16(-0.64%)
May 09, 2012 24.72 25.01 24.49 24.86 1,790,045 -0.15(-0.60%)
May 08, 2012 24.41 25.11 24.41 25.01 2,631,072 +0.32(+1.29%)
May 07, 2012 24.98 25.01 24.40 24.69 1,138,218 -0.40(-1.61%)
May 04, 2012 25.34 25.38 24.30 25.09 2,504,426 -0.07(-0.26%)
May 03, 2012 25.42 26.02 25.01 25.16 4,973,646 -0.22(-0.85%)
May 02, 2012 25.72 25.94 25.36 25.37 2,623,879 -0.54(-2.07%)
May 01, 2012 25.40 26.23 25.33 25.91 2,219,209 +0.60(+2.38%)
Apr 30, 2012 25.74 25.80 25.08 25.31 1,793,477 -0.29(-1.14%)
Apr 27, 2012 25.73 25.77 25.27 25.60 1,538,464 -0.07(-0.26%)
Apr 26, 2012 25.14 25.92 24.90 25.66 1,716,831 +0.23(+0.92%)
Apr 25, 2012 25.30 25.61 25.21 25.43 3,888,598 +0.18(+0.71%)
Apr 24, 2012 24.70 25.38 24.45 25.25 1,761,523 +0.56(+2.28%)
Apr 23, 2012 25.12 25.18 24.40 24.69 2,206,737 -0.68(-2.67%)
Apr 20, 2012 25.95 26.08 25.33 25.36 2,096,818 -0.58(-2.25%)
Apr 19, 2012 25.95 26.21 25.69 25.95 2,746,492 +0.10(+0.40%)
Apr 18, 2012 25.84 26.22 25.60 25.84 2,503,344 -0.11(-0.43%)
Apr 17, 2012 25.64 26.34 25.55 25.96 2,016,739 +0.40(+1.58%)
Apr 16, 2012 25.42 25.68 25.28 25.55 1,742,205 +0.17(+0.67%)
Apr 13, 2012 25.81 25.88 25.25 25.38 5,131,833 -0.54(-2.07%)
Apr 12, 2012 25.85 26.48 25.26 25.92 9,216,578 +0.79(+3.14%)
Apr 11, 2012 24.98 25.27 24.98 25.13 7,195,620 +0.36(+1.44%)
Apr 10, 2012 25.24 25.38 24.64 24.77 5,216,589 -0.47(-1.86%)
Apr 09, 2012 25.18 25.28 24.57 25.24 3,351,610 -0.10(-0.41%)
Apr 05, 2012 25.25 25.47 25.00 25.34 5,408,134 +0.09(+0.37%)
Apr 04, 2012 25.07 25.26 24.82 25.25 4,219,951 -0.06(-0.22%)
Apr 03, 2012 24.46 25.70 24.39 25.31 6,411,245 +0.88(+3.62%)
Apr 02, 2012 23.22 24.54 23.14 24.42 4,896,266 +1.17(+5.01%)
Mar 30, 2012 22.49 23.50 22.44 23.26 3,956,435 +0.80(+3.56%)
Mar 29, 2012 22.34 22.98 21.57 22.46 6,641,112 -0.07(-0.29%)
Mar 28, 2012 22.94 23.22 22.23 22.52 5,986,785 -0.30(-1.32%)
Mar 27, 2012 23.78 23.88 22.70 22.82 6,667,945 -0.97(-4.07%)
Mar 26, 2012 23.73 24.27 23.65 23.79 2,821,636 +0.24(+1.04%)
Mar 23, 2012 23.45 23.74 23.24 23.55 5,457,425 +0.25(+1.09%)
Mar 22, 2012 23.33 23.56 23.17 23.29 928,711 -0.23(-0.96%)
Mar 21, 2012 23.24 23.69 23.10 23.52 1,477,527 +0.33(+1.42%)
Mar 20, 2012 23.50 23.62 22.68 23.19 2,422,829 -0.46(-1.95%)
Mar 19, 2012 23.80 23.93 23.55 23.65 1,118,098 -0.26(-1.10%)
Mar 16, 2012 23.95 24.05 23.60 23.92 2,347,941 +0.02(+0.08%)
Mar 15, 2012 24.27 24.35 23.66 23.90 2,771,321 -0.32(-1.32%)
Mar 14, 2012 23.70 24.40 23.64 24.22 1,908,345 +0.48(+2.02%)
Mar 13, 2012 23.67 23.74 23.27 23.74 2,390,349 +0.22(+0.92%)
Mar 12, 2012 24.00 24.00 23.18 23.52 2,567,134 -0.56(-2.34%)
Mar 09, 2012 23.91 24.17 23.76 24.08 2,283,404 +0.32(+1.34%)
Mar 08, 2012 24.03 24.18 23.72 23.76 1,138,961 -0.10(-0.43%)
Mar 07, 2012 23.75 24.24 23.67 23.87 1,463,141 +0.22(+0.91%)
Mar 06, 2012 24.01 24.22 23.49 23.65 2,756,821 -0.68(-2.78%)
Mar 05, 2012 24.32 24.55 24.03 24.33 1,549,902 -0.03(-0.12%)
Mar 02, 2012 24.54 24.62 24.32 24.36 1,785,359 -0.32(-1.30%)
Mar 01, 2012 25.15 25.24 24.33 24.68 2,096,856 -0.39(-1.57%)
Feb 29, 2012 25.34 25.73 24.78 25.07 2,609,805 -0.24(-0.97%)
Feb 28, 2012 25.07 25.48 25.00 25.32 1,985,551 -0.05(-0.19%)
Feb 27, 2012 24.95 25.57 24.91 25.36 2,554,514 +0.23(+0.90%)
Feb 24, 2012 24.55 25.22 24.39 25.14 2,520,073 +0.63(+2.57%)
Feb 23, 2012 24.52 24.72 24.28 24.51 2,006,756 +0.44(+1.84%)
Feb 22, 2012 23.65 24.21 23.61 24.07 2,131,942 +0.40(+1.71%)
Feb 21, 2012 23.67 23.94 23.50 23.66 1,040,850 +0.08(+0.36%)
Feb 17, 2012 24.28 24.44 23.42 23.58 2,189,200 -0.81(-3.32%)
Feb 16, 2012 23.50 24.42 23.33 24.39 3,532,184 +1.03(+4.43%)
Feb 15, 2012 23.72 23.84 23.18 23.35 2,844,182 -0.24(-1.00%)
Feb 14, 2012 23.70 23.93 23.49 23.59 2,618,893 -2.09(-8.13%)
Feb 13, 2012 26.44 26.51 24.85 25.67 5,870,476 -0.49(-1.87%)
Feb 10, 2012 26.13 26.51 25.88 26.16 5,692,927 +0.03(+0.11%)
Feb 09, 2012 27.26 27.26 25.77 26.13 7,078,801 -1.10(-4.04%)
Feb 08, 2012 27.17 27.54 26.74 27.23 4,394,721 +0.14(+0.52%)
Feb 07, 2012 26.77 27.54 26.77 27.09 6,628,834 +0.39(+1.48%)
Feb 06, 2012 27.25 27.25 25.79 26.70 12,305,205 +1.82(+7.33%)
Feb 03, 2012 23.75 24.91 23.75 24.87 4,812,379 +1.12(+4.71%)
Feb 02, 2012 23.54 23.79 23.29 23.76 2,327,055 +0.28(+1.20%)
Feb 01, 2012 23.34 23.74 22.94 23.47 3,376,846 +0.50(+2.17%)
Jan 31, 2012 23.62 23.92 22.82 22.98 3,911,911 -0.39(-1.65%)
Jan 30, 2012 24.11 24.27 23.24 23.36 2,629,958 -0.82(-3.38%)
Jan 27, 2012 24.66 24.69 24.17 24.18 3,033,669 -0.60(-2.43%)
Jan 26, 2012 24.96 25.26 24.61 24.78 1,892,820 -0.60(-2.37%)
Jan 25, 2012 24.55 25.41 24.34 25.38 6,147,918 +0.88(+3.61%)
Jan 24, 2012 23.13 24.59 23.00 24.50 7,129,384 +1.33(+5.76%)
Jan 23, 2012 22.97 23.31 22.97 23.16 1,650,147 +0.13(+0.57%)
Jan 20, 2012 23.03 23.12 22.70 23.03 1,564,528 -0.01(-0.04%)
Jan 19, 2012 22.80 23.31 22.71 23.04 2,162,758 +0.23(+1.03%)
Jan 18, 2012 22.61 23.07 22.41 22.81 2,284,051 +0.23(+1.00%)
Jan 17, 2012 22.49 22.73 22.15 22.58 1,745,537 +0.11(+0.50%)
Jan 13, 2012 21.92 22.66 21.78 22.47 2,623,496 +0.55(+2.49%)
Jan 12, 2012 22.51 22.66 21.52 21.92 4,489,170 -0.45(-2.02%)
Jan 11, 2012 20.95 22.51 20.86 22.37 6,171,188 +1.26(+5.97%)
Jan 10, 2012 20.66 21.15 19.11 21.11 6,040,465 +0.76(+3.74%)
Jan 09, 2012 20.81 21.32 20.30 20.35 2,042,958 -0.65(-3.09%)
Jan 06, 2012 20.02 21.28 20.02 21.00 3,212,864 +0.99(+4.93%)
Jan 05, 2012 19.41 20.28 19.41 20.01 2,084,119 +0.46(+2.36%)
Jan 04, 2012 20.21 20.21 19.46 19.55 3,113,649 -1.16(-5.58%)
Dec 30, 2011 20.88 21.01 20.00 20.71 2,098,151 +0.71(+3.57%)
Dec 29, 2011 19.68 20.11 19.60 20.00 831,054 +0.34(+1.72%)
Dec 28, 2011 20.12 20.16 19.57 19.66 1,278,418 -0.44(-2.20%)
Dec 27, 2011 20.13 20.39 19.79 20.10 1,044,276 -0.08(-0.37%)
Dec 23, 2011 20.49 20.60 20.13 20.17 1,235,556 -0.41(-2.01%)
Dec 21, 2011 19.81 20.66 19.81 20.59 1,785,757 +0.79(+3.99%)
Dec 20, 2011 20.24 20.49 19.68 19.80 2,757,512 -0.16(-0.80%)
Dec 19, 2011 20.37 20.59 19.87 19.96 1,818,621 -0.32(-1.58%)
Dec 16, 2011 20.14 20.59 19.93 20.28 6,583,695 +0.40(+2.03%)
Dec 15, 2011 19.39 20.00 19.30 19.87 3,323,396 +0.51(+2.62%)
Dec 14, 2011 18.95 19.53 18.67 19.37 4,563,938 +0.36(+1.88%)
Dec 13, 2011 19.44 19.97 18.92 19.01 2,537,428 -0.41(-2.13%)
Dec 12, 2011 19.82 20.00 19.12 19.42 2,861,781 -0.49(-2.45%)
Dec 09, 2011 20.22 20.43 19.90 19.91 1,661,715 -0.25(-1.26%)
Dec 08, 2011 21.18 21.20 19.86 20.16 3,128,986 -1.15(-5.38%)
Dec 07, 2011 21.68 21.80 21.09 21.31 2,869,179 -0.54(-2.45%)
Dec 06, 2011 22.23 22.59 21.62 21.85 3,227,782 -0.39(-1.73%)
Dec 05, 2011 22.32 22.56 21.97 22.23 4,378,846 +1.13(+5.35%)
Dec 02, 2011 22.58 23.00 20.26 21.10 9,234,806 -1.64(-7.19%)
Dec 01, 2011 22.83 23.10 22.61 22.74 1,590,956 -0.18(-0.78%)
Nov 30, 2011 23.20 23.25 22.48 22.92 3,660,580 +0.31(+1.37%)
Nov 29, 2011 22.47 22.79 22.02 22.61 1,806,722 +0.26(+1.18%)
Nov 28, 2011 22.43 22.90 22.20 22.35 1,813,630 +0.29(+1.32%)
Nov 25, 2011 22.18 22.55 22.01 22.05 275,260 -0.11(-0.51%)
Nov 23, 2011 22.31 22.57 21.83 22.17 2,798,742 -0.35(-1.54%)
Nov 22, 2011 23.44 23.53 22.36 22.51 2,838,872 -1.02(-4.35%)
Nov 21, 2011 23.20 23.97 23.20 23.54 2,171,767 -0.15(-0.63%)
Nov 18, 2011 23.59 24.15 23.15 23.69 4,020,386 +0.14(+0.60%)
Nov 17, 2011 23.89 24.23 23.24 23.55 3,248,975 -0.44(-1.84%)
Nov 16, 2011 24.93 25.15 23.93 23.99 2,619,474 -1.02(-4.10%)
Nov 15, 2011 24.85 25.16 24.39 25.02 2,590,588 +0.08(+0.30%)
Nov 14, 2011 24.82 25.12 24.50 24.94 3,075,235 +0.00(+0.00%)
Nov 11, 2011 24.55 25.25 24.39 24.94 4,985,490 +0.62(+2.55%)
Nov 10, 2011 23.51 24.42 23.51 24.32 4,552,131 +0.80(+3.40%)
Nov 09, 2011 22.86 23.88 22.86 23.52 3,940,845 -0.18(-0.75%)
Nov 08, 2011 22.92 24.06 22.47 23.70 6,429,617 +0.65(+2.81%)
Nov 07, 2011 21.95 23.13 21.95 23.05 3,123,128 +0.95(+4.30%)
Nov 04, 2011 21.84 22.20 21.48 22.10 1,429,244 +0.39(+1.82%)
Nov 03, 2011 21.62 22.02 21.17 21.71 3,909,043 -0.24(-1.11%)
Nov 02, 2011 22.61 23.22 21.91 21.95 4,383,235 -0.14(-0.64%)
Nov 01, 2011 21.57 24.10 21.15 22.09 6,084,240 +0.05(+0.21%)
Oct 31, 2011 21.32 22.31 21.17 22.04 4,509,588 +0.63(+2.94%)
Oct 28, 2011 21.13 21.71 20.92 21.41 2,356,487 +0.23(+1.06%)
Oct 27, 2011 21.57 21.57 20.05 21.19 4,018,757 +0.19(+0.90%)
Oct 26, 2011 21.17 21.34 20.16 21.00 2,390,525 +0.17(+0.81%)
Oct 25, 2011 21.24 21.24 20.78 20.83 1,538,176 -0.60(-2.81%)
Oct 24, 2011 21.88 22.14 21.19 21.43 2,067,349 -0.48(-2.19%)
Oct 21, 2011 20.78 21.98 20.78 21.91 3,895,950 +1.54(+7.57%)
Oct 20, 2011 20.62 20.80 19.84 20.37 3,369,304 -0.25(-1.23%)
Oct 19, 2011 21.39 21.49 20.46 20.63 2,667,255 -0.71(-3.35%)
Oct 18, 2011 20.61 21.51 20.45 21.34 3,165,198 +0.85(+4.13%)
Oct 17, 2011 20.63 20.88 20.17 20.49 2,100,156 -0.23(-1.13%)
Oct 14, 2011 20.18 20.83 20.06 20.73 3,684,336 +0.86(+4.35%)
Oct 13, 2011 18.79 19.94 18.73 19.86 3,593,613 +0.76(+3.99%)
Oct 12, 2011 18.13 19.55 17.96 19.10 5,211,093 +1.15(+6.39%)
Oct 11, 2011 18.04 18.11 17.73 17.96 931,489 -0.08(-0.42%)
Oct 10, 2011 17.85 18.12 17.69 18.03 1,121,818 +0.55(+3.12%)
Oct 07, 2011 17.47 17.88 17.06 17.49 2,307,526 +0.31(+1.81%)
Oct 06, 2011 17.48 17.67 17.07 17.18 2,161,986 +0.19(+1.11%)
Oct 05, 2011 16.81 17.71 16.64 16.99 4,967,515 -0.51(-2.90%)
Oct 04, 2011 17.40 17.56 16.39 17.49 4,357,944 -0.19(-1.06%)
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.