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

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2014 62.58 61.21 61.21 61.21 331,500 -1.07(-1.72%)
Dec 30, 2014 62.51 62.78 61.84 62.28 131,466 -0.46(-0.73%)
Dec 29, 2014 63.01 64.49 62.21 62.74 272,316 -0.22(-0.35%)
Dec 26, 2014 63.29 63.30 62.62 62.96 122,156 +0.04(+0.06%)
Dec 24, 2014 62.60 62.92 62.92 62.92 141,400 +0.34(+0.54%)
Dec 23, 2014 63.29 63.38 62.00 62.58 255,080 -0.47(-0.75%)
Dec 22, 2014 62.75 63.59 62.60 63.05 175,029 +0.09(+0.14%)
Dec 19, 2014 63.04 63.32 62.58 62.96 489,152 -0.18(-0.29%)
Dec 18, 2014 61.87 63.20 61.68 63.14 279,127 +1.81(+2.95%)
Dec 17, 2014 59.04 61.48 59.04 61.33 445,384 +2.16(+3.65%)
Dec 16, 2014 60.32 61.18 59.06 59.17 510,664 -1.62(-2.66%)
Dec 15, 2014 61.67 62.47 59.05 60.79 621,569 -0.78(-1.27%)
Dec 12, 2014 61.51 62.88 61.51 61.57 242,358 -0.75(-1.20%)
Dec 11, 2014 60.84 62.65 60.62 62.32 289,129 +1.65(+2.72%)
Dec 10, 2014 62.94 63.44 60.23 60.67 400,916 -2.54(-4.02%)
Dec 09, 2014 62.35 63.27 59.74 63.21 476,999 +0.15(+0.24%)
Dec 08, 2014 64.07 64.49 62.57 63.06 367,630 -1.00(-1.56%)
Dec 05, 2014 63.91 64.99 63.73 64.06 500,331 +0.56(+0.88%)
Dec 04, 2014 63.41 64.17 62.85 63.50 286,244 +0.21(+0.33%)
Dec 03, 2014 62.44 63.85 61.66 63.29 167,281 +1.07(+1.72%)
Dec 02, 2014 62.05 63.36 62.01 62.22 237,712 +0.56(+0.91%)
Dec 01, 2014 62.00 63.23 61.02 61.66 263,907 -0.35(-0.56%)
Nov 28, 2014 62.10 63.71 61.88 62.01 132,049 -0.10(-0.16%)
Nov 26, 2014 62.07 62.11 62.11 62.11 218,400 -0.06(-0.10%)
Nov 25, 2014 63.59 63.84 62.12 62.17 220,965 -1.04(-1.65%)
Nov 24, 2014 61.99 63.86 61.87 63.21 177,513 +1.43(+2.31%)
Nov 21, 2014 62.95 62.95 61.56 61.78 184,451 -0.39(-0.63%)
Nov 20, 2014 61.70 62.42 61.11 62.17 158,378 +0.16(+0.26%)
Nov 19, 2014 62.75 62.75 61.26 62.01 273,723 -1.00(-1.59%)
Nov 18, 2014 62.57 63.68 62.30 63.01 470,874 +0.76(+1.22%)
Nov 17, 2014 61.10 63.15 60.80 62.25 675,786 +0.93(+1.52%)
Nov 14, 2014 61.16 61.78 60.57 61.32 564,055 +0.03(+0.05%)
Nov 13, 2014 61.29 61.93 60.44 61.29 263,786 -0.14(-0.23%)
Nov 12, 2014 60.84 61.48 60.06 61.43 194,901 -0.05(-0.08%)
Nov 11, 2014 61.22 61.99 60.45 61.48 245,409 +0.19(+0.31%)
Nov 10, 2014 60.60 61.41 60.11 61.29 441,941 +0.88(+1.46%)
Nov 07, 2014 60.34 60.87 59.88 60.41 584,360 -0.25(-0.41%)
Nov 06, 2014 60.10 61.15 59.54 60.66 244,385 +0.36(+0.60%)
Nov 05, 2014 61.49 62.04 60.00 60.30 365,421 -0.47(-0.77%)
Nov 04, 2014 60.22 61.05 59.34 60.77 447,544 +0.25(+0.41%)
Nov 03, 2014 61.73 62.00 58.91 60.52 1,115,778 -1.53(-2.47%)
Oct 31, 2014 65.13 66.88 61.44 62.05 1,040,457 +2.97(+5.03%)
Oct 30, 2014 60.20 61.91 57.19 59.08 1,730,074 +6.17(+11.66%)
Oct 29, 2014 53.04 53.37 52.43 52.91 301,400 -0.22(-0.41%)
Oct 28, 2014 53.53 53.67 52.30 53.13 548,573 -0.33(-0.62%)
Oct 27, 2014 52.86 53.60 52.97 53.46 363,908 +0.49(+0.93%)
Oct 24, 2014 52.80 53.24 52.36 52.97 261,743 +0.27(+0.51%)
Oct 23, 2014 53.07 54.30 51.93 52.70 582,569 +0.04(+0.08%)
Oct 22, 2014 53.16 54.49 52.50 52.66 733,664 +0.32(+0.61%)
Oct 21, 2014 50.84 52.53 50.84 52.34 389,047 +1.89(+3.75%)
Oct 20, 2014 49.61 50.55 49.61 50.45 275,818 +0.70(+1.41%)
Oct 17, 2014 50.90 50.90 49.46 49.75 377,253 -0.52(-1.03%)
Oct 16, 2014 48.04 50.64 47.02 50.27 430,994 +1.52(+3.12%)
Oct 15, 2014 47.87 49.01 46.87 48.75 399,838 +0.42(+0.87%)
Oct 14, 2014 49.55 49.88 47.91 48.33 366,213 -0.77(-1.57%)
Oct 13, 2014 48.82 50.41 48.66 49.10 229,125 +0.33(+0.68%)
Oct 10, 2014 48.93 50.28 48.70 48.77 318,187 -0.45(-0.91%)
Oct 09, 2014 50.50 51.19 49.16 49.22 308,258 -1.13(-2.24%)
Oct 08, 2014 50.21 50.80 49.52 50.35 463,634 -0.11(-0.22%)
Oct 07, 2014 50.18 51.25 49.82 50.46 265,412 -0.08(-0.16%)
Oct 06, 2014 50.52 50.81 50.24 50.54 218,092 +0.29(+0.58%)
Oct 03, 2014 49.55 50.41 49.42 50.25 206,846 +1.22(+2.49%)
Oct 02, 2014 47.53 49.14 47.51 49.03 220,242 +1.50(+3.16%)
Oct 01, 2014 48.62 48.73 47.22 47.53 390,536 -0.97(-2.00%)
Sep 30, 2014 50.00 50.53 48.45 48.50 400,390 -1.46(-2.92%)
Sep 29, 2014 49.61 50.58 49.46 49.96 177,709 +0.01(+0.02%)
Sep 26, 2014 50.78 51.03 49.73 49.95 197,949 -0.78(-1.54%)
Sep 25, 2014 51.88 51.88 50.55 50.73 207,235 -1.18(-2.27%)
Sep 24, 2014 50.91 52.19 50.72 51.91 177,375 +1.20(+2.37%)
Sep 23, 2014 51.27 51.88 50.63 50.71 257,226 -0.87(-1.69%)
Sep 22, 2014 52.00 52.36 51.45 51.58 430,748 -0.59(-1.13%)
Sep 19, 2014 51.38 52.21 51.30 52.17 573,745 +1.03(+2.01%)
Sep 18, 2014 49.57 51.36 49.57 51.14 323,798 +1.92(+3.90%)
Sep 17, 2014 49.33 49.86 48.60 49.22 178,460 +0.12(+0.24%)
Sep 16, 2014 50.00 50.34 49.09 49.10 271,270 -0.90(-1.80%)
Sep 15, 2014 50.72 51.14 49.24 50.00 230,286 -0.79(-1.56%)
Sep 12, 2014 50.83 51.40 50.47 50.79 342,098 -0.08(-0.16%)
Sep 11, 2014 50.38 51.11 50.07 50.87 208,949 +0.13(+0.26%)
Sep 10, 2014 50.65 50.87 50.10 50.74 184,938 +0.25(+0.50%)
Sep 09, 2014 50.68 51.02 50.36 50.49 152,015 -0.38(-0.75%)
Sep 08, 2014 50.42 51.13 50.24 50.87 145,955 +0.57(+1.13%)
Sep 05, 2014 49.23 50.36 48.84 50.30 244,177 +0.83(+1.68%)
Sep 04, 2014 51.42 51.54 49.35 49.47 261,865 -1.73(-3.38%)
Sep 03, 2014 52.18 52.18 51.05 51.20 252,176 -0.80(-1.54%)
Sep 02, 2014 51.42 52.28 51.42 52.00 335,081 +0.79(+1.54%)
Aug 29, 2014 51.80 51.21 51.21 51.21 314,700 -0.33(-0.64%)
Aug 28, 2014 51.66 52.14 51.04 51.54 345,529 -0.44(-0.85%)
Aug 27, 2014 51.56 52.23 51.30 51.98 337,116 +0.68(+1.33%)
Aug 26, 2014 50.57 51.69 50.57 51.30 219,089 +0.67(+1.32%)
Aug 25, 2014 50.70 50.88 50.23 50.63 227,918 +0.36(+0.72%)
Aug 22, 2014 50.25 50.28 49.82 50.27 163,394 +0.01(+0.02%)
Aug 21, 2014 50.17 50.68 49.50 50.26 141,858 +0.23(+0.46%)
Aug 20, 2014 50.14 50.57 49.58 50.03 176,572 -0.43(-0.85%)
Aug 19, 2014 50.13 50.92 50.03 50.46 358,445 +0.32(+0.64%)
Aug 18, 2014 48.90 50.18 48.30 50.14 240,032 +1.63(+3.36%)
Aug 15, 2014 49.50 49.72 48.06 48.51 277,285 -0.63(-1.28%)
Aug 14, 2014 48.53 49.26 48.53 49.14 208,581 +0.65(+1.34%)
Aug 13, 2014 47.84 48.88 47.73 48.49 251,663 +0.89(+1.87%)
Aug 12, 2014 47.95 47.97 47.00 47.60 235,270 -0.56(-1.16%)
Aug 11, 2014 47.80 48.60 47.08 48.16 277,254 +0.61(+1.28%)
Aug 08, 2014 47.26 47.71 46.48 47.55 210,682 +0.29(+0.61%)
Aug 07, 2014 48.11 48.33 46.99 47.26 265,348 -0.42(-0.88%)
Aug 06, 2014 47.15 48.12 46.96 47.68 293,928 +0.09(+0.19%)
Aug 05, 2014 47.61 48.46 47.03 47.59 256,730 -0.30(-0.63%)
Aug 04, 2014 47.29 48.03 46.50 47.89 310,908 +0.73(+1.55%)
Aug 01, 2014 47.86 49.07 47.01 47.16 501,907 -0.50(-1.05%)
Jul 31, 2014 49.23 49.45 47.50 47.66 1,292,146 -1.86(-3.76%)
Jul 30, 2014 49.44 50.60 46.40 49.52 1,146,743 -0.26(-0.52%)
Jul 29, 2014 51.01 52.08 49.48 49.78 1,035,078 -0.82(-1.62%)
Jul 28, 2014 48.71 50.67 48.71 50.60 669,844 +1.89(+3.88%)
Jul 25, 2014 47.21 49.89 47.21 48.71 733,507 +1.44(+3.05%)
Jul 24, 2014 47.50 47.71 47.06 47.27 210,963 +0.03(+0.06%)
Jul 23, 2014 47.58 47.71 46.93 47.24 286,254 -0.02(-0.04%)
Jul 22, 2014 46.68 47.72 46.38 47.26 452,774 +0.69(+1.48%)
Jul 21, 2014 45.56 46.68 44.99 46.57 230,712 +0.88(+1.91%)
Jul 18, 2014 45.26 46.04 44.77 45.70 456,697 +0.30(+0.65%)
Jul 17, 2014 45.83 46.59 45.25 45.40 250,528 -0.48(-1.05%)
Jul 16, 2014 45.98 46.72 45.65 45.88 178,705 +0.09(+0.20%)
Jul 15, 2014 46.50 46.94 45.77 45.79 326,214 -0.65(-1.40%)
Jul 14, 2014 46.10 46.58 45.59 46.44 404,920 +0.66(+1.44%)
Jul 11, 2014 45.23 45.93 44.82 45.78 404,943 +0.66(+1.46%)
Jul 10, 2014 44.16 45.37 43.45 45.12 362,053 -0.03(-0.07%)
Jul 09, 2014 45.07 45.54 44.11 45.15 161,326 +0.09(+0.20%)
Jul 08, 2014 44.45 46.56 44.45 45.06 359,738 -1.15(-2.49%)
Jul 07, 2014 47.24 47.24 46.10 46.21 238,087 -1.24(-2.61%)
Jul 03, 2014 47.85 47.45 47.45 47.45 210,600 -0.40(-0.84%)
Jul 02, 2014 46.25 47.91 46.02 47.85 644,280 +1.80(+3.91%)
Jul 01, 2014 45.87 46.68 45.20 46.05 550,727 +0.55(+1.21%)
Jun 30, 2014 46.68 47.07 45.38 45.50 562,031 -1.19(-2.55%)
Jun 27, 2014 46.30 46.78 45.78 46.69 274,658 +0.09(+0.19%)
Jun 26, 2014 47.22 47.22 46.00 46.60 250,403 -0.70(-1.48%)
Jun 25, 2014 46.83 47.71 46.70 47.30 337,088 +0.05(+0.11%)
Jun 24, 2014 47.40 48.02 46.64 47.25 529,497 -0.34(-0.71%)
Jun 23, 2014 47.42 47.65 46.91 47.59 345,582 +0.07(+0.15%)
Jun 20, 2014 47.00 47.59 46.41 47.52 731,826 +0.89(+1.91%)
Jun 19, 2014 46.13 46.84 45.81 46.63 397,165 +0.46(+1.00%)
Jun 18, 2014 46.25 46.65 45.82 46.17 437,288 -0.22(-0.47%)
Jun 17, 2014 45.08 46.50 44.94 46.39 822,401 +1.15(+2.54%)
Jun 16, 2014 45.41 45.83 44.73 45.24 518,605 -0.28(-0.62%)
Jun 13, 2014 45.74 46.20 45.01 45.52 736,748 +0.07(+0.15%)
Jun 12, 2014 44.90 45.79 44.80 45.45 3,185,575 +0.59(+1.32%)
Jun 11, 2014 45.50 45.60 44.31 44.86 552,992 -0.88(-1.92%)
Jun 10, 2014 45.41 45.91 44.83 45.74 404,690 -0.55(-1.19%)
Jun 06, 2014 47.28 47.28 46.15 46.29 249,767 -0.64(-1.36%)
Jun 05, 2014 47.20 47.72 46.61 46.93 438,683 -0.27(-0.57%)
Jun 04, 2014 47.68 48.04 46.73 47.20 585,031 -0.78(-1.63%)
Jun 03, 2014 44.75 49.29 44.70 47.98 1,794,564 +5.94(+14.13%)
Jun 02, 2014 42.64 42.67 41.62 42.04 223,529 -0.60(-1.41%)
May 30, 2014 43.00 43.20 42.54 42.64 256,970 -0.36(-0.84%)
May 29, 2014 43.99 44.28 42.62 43.00 217,289 -0.67(-1.53%)
May 28, 2014 44.73 44.89 43.31 43.67 273,043 -1.01(-2.26%)
May 27, 2014 43.63 44.82 43.35 44.68 309,933 +1.53(+3.55%)
May 23, 2014 42.40 43.15 43.15 43.15 154,500 +0.49(+1.15%)
May 22, 2014 42.36 42.95 41.88 42.66 212,697 +0.30(+0.71%)
May 21, 2014 42.04 42.60 42.00 42.36 394,891 +0.45(+1.07%)
May 20, 2014 42.17 42.59 41.42 41.91 410,666 -0.51(-1.20%)
May 19, 2014 42.29 42.66 41.47 42.42 194,503 -0.15(-0.35%)
May 16, 2014 42.91 42.91 42.19 42.57 221,143 -0.42(-0.98%)
May 15, 2014 42.67 43.18 41.48 42.99 290,128 +0.08(+0.19%)
May 14, 2014 43.04 43.25 42.17 42.91 259,699 -0.15(-0.35%)
May 13, 2014 43.09 44.11 42.95 43.06 303,942 +0.03(+0.07%)
May 12, 2014 42.50 43.87 42.06 43.03 434,697 +0.82(+1.94%)
May 09, 2014 41.50 42.59 39.95 42.21 277,370 +0.50(+1.20%)
May 08, 2014 42.40 43.58 41.65 41.71 273,341 -0.89(-2.09%)
May 07, 2014 43.75 44.04 41.90 42.60 479,147 -1.24(-2.83%)
May 06, 2014 43.96 44.29 43.03 43.84 440,489 -0.35(-0.79%)
May 05, 2014 44.49 44.60 43.50 44.19 544,019 -0.79(-1.76%)
May 02, 2014 41.49 45.60 41.05 44.98 1,104,067 +3.52(+8.49%)
May 01, 2014 41.75 41.90 39.69 41.46 853,171 -0.56(-1.33%)
Apr 30, 2014 42.42 42.84 40.19 42.02 1,093,004 -0.27(-0.64%)
Apr 29, 2014 42.21 42.72 40.98 42.29 923,505 +0.42(+1.00%)
Apr 28, 2014 41.44 42.60 40.82 41.87 708,081 +0.58(+1.40%)
Apr 25, 2014 40.14 42.01 40.07 41.29 546,412 +1.07(+2.66%)
Apr 24, 2014 40.27 41.28 39.64 40.22 592,521 +0.01(+0.02%)
Apr 23, 2014 41.72 41.72 38.76 40.21 979,316 -1.60(-3.83%)
Apr 22, 2014 41.61 42.30 41.42 41.81 287,020 +0.27(+0.65%)
Apr 21, 2014 41.34 41.79 40.96 41.54 257,183 +0.15(+0.36%)
Apr 17, 2014 41.79 41.39 41.39 41.39 407,100 -0.59(-1.41%)
Apr 16, 2014 41.81 42.39 41.11 41.98 449,331 +0.32(+0.77%)
Apr 15, 2014 42.47 42.84 40.99 41.66 353,785 -0.77(-1.81%)
Apr 14, 2014 42.41 43.32 41.96 42.43 232,334 +0.22(+0.52%)
Apr 11, 2014 42.13 42.77 41.89 42.21 306,523 -0.37(-0.87%)
Apr 10, 2014 44.09 44.09 42.29 42.58 204,767 -1.59(-3.60%)
Apr 09, 2014 42.73 44.27 42.53 44.17 220,322 +1.53(+3.59%)
Apr 08, 2014 42.88 43.16 41.53 42.64 383,075 -0.32(-0.74%)
Apr 07, 2014 44.41 44.89 42.79 42.96 236,638 -1.67(-3.74%)
Apr 04, 2014 46.14 46.57 44.46 44.63 205,641 -1.34(-2.91%)
Apr 03, 2014 45.87 46.30 45.70 45.97 387,984 -0.01(-0.02%)
Apr 02, 2014 45.94 46.44 45.42 45.98 233,801 +0.00(+0.00%)
Apr 01, 2014 45.05 46.38 44.86 45.98 297,394 +0.86(+1.91%)
Mar 31, 2014 44.60 45.67 44.50 45.12 382,733 +0.59(+1.32%)
Mar 28, 2014 44.66 45.89 44.15 44.53 241,613 -0.29(-0.65%)
Mar 27, 2014 45.40 45.77 44.36 44.82 350,230 -0.61(-1.34%)
Mar 26, 2014 45.94 46.35 45.37 45.43 278,312 -0.19(-0.42%)
Mar 25, 2014 46.51 47.02 45.36 45.62 265,298 -0.62(-1.34%)
Mar 24, 2014 47.23 47.23 45.33 46.24 384,723 -1.04(-2.20%)
Mar 21, 2014 48.02 48.64 46.99 47.28 652,204 -0.39(-0.82%)
Mar 20, 2014 47.28 48.61 46.50 47.67 144,482 +0.18(+0.38%)
Mar 19, 2014 47.69 48.11 46.83 47.49 341,090 -0.24(-0.50%)
Mar 18, 2014 46.32 48.46 46.32 47.73 518,364 +1.33(+2.87%)
Mar 17, 2014 46.57 46.83 46.10 46.40 374,846 +0.24(+0.52%)
Mar 14, 2014 44.80 46.21 44.00 46.16 326,585 +1.09(+2.42%)
Mar 13, 2014 46.63 47.16 44.45 45.07 539,382 -1.39(-2.99%)
Mar 12, 2014 45.74 46.76 45.39 46.46 319,642 +0.32(+0.69%)
Mar 11, 2014 46.88 46.88 45.46 46.14 474,895 -0.81(-1.73%)
Mar 10, 2014 47.37 47.39 46.09 46.95 368,931 -0.34(-0.72%)
Mar 07, 2014 47.96 48.22 46.83 47.29 454,812 -0.33(-0.69%)
Mar 06, 2014 48.28 48.51 47.13 47.62 494,942 -1.11(-2.28%)
Mar 05, 2014 49.34 49.82 48.50 48.73 263,195 -0.81(-1.64%)
Mar 04, 2014 48.71 49.80 48.25 49.54 743,519 +1.40(+2.91%)
Mar 03, 2014 49.18 49.21 47.33 48.14 444,947 -1.30(-2.63%)
Feb 28, 2014 50.95 51.27 49.37 49.44 288,704 -1.35(-2.66%)
Feb 27, 2014 50.78 51.44 50.37 50.79 377,130 +0.04(+0.08%)
Feb 26, 2014 50.10 51.05 50.01 50.75 240,630 +0.54(+1.08%)
Feb 25, 2014 50.89 51.62 50.12 50.21 286,481 -0.72(-1.41%)
Feb 24, 2014 50.53 51.08 50.26 50.93 343,363 +0.87(+1.74%)
Feb 21, 2014 52.22 52.98 49.99 50.06 490,606 -1.83(-3.53%)
Feb 20, 2014 49.65 52.42 49.00 51.89 1,125,788 +0.44(+0.86%)
Feb 19, 2014 53.50 53.55 51.45 51.45 467,445 -1.92(-3.60%)
Feb 18, 2014 51.14 53.46 51.14 53.37 368,875 +2.19(+4.28%)
Feb 14, 2014 51.39 51.18 51.18 51.18 244,900 -0.06(-0.12%)
Feb 13, 2014 49.50 51.44 49.36 51.24 266,943 +1.41(+2.83%)
Feb 12, 2014 50.18 50.66 49.58 49.83 196,390 -0.42(-0.84%)
Feb 11, 2014 49.61 50.58 49.30 50.25 241,165 +0.59(+1.19%)
Feb 10, 2014 49.45 50.02 49.27 49.66 223,322 +0.37(+0.75%)
Feb 07, 2014 48.02 49.54 47.54 49.29 328,503 +1.24(+2.58%)
Feb 06, 2014 48.37 48.50 47.52 48.05 269,592 -0.07(-0.15%)
Feb 05, 2014 48.54 48.93 47.23 48.12 320,101 -0.48(-0.99%)
Feb 04, 2014 49.86 49.86 48.36 48.60 433,403 -1.21(-2.43%)
Feb 03, 2014 51.12 52.04 49.26 49.81 501,948 -1.23(-2.41%)
Jan 31, 2014 50.03 51.59 49.75 51.04 302,700 +0.41(+0.81%)
Jan 30, 2014 51.29 51.66 50.60 50.63 261,602 -0.36(-0.71%)
Jan 29, 2014 51.17 51.98 50.54 50.99 381,546 -0.45(-0.87%)
Jan 28, 2014 52.55 52.98 50.97 51.44 476,491 -1.15(-2.19%)
Jan 27, 2014 52.22 52.65 51.59 52.59 526,461 +0.33(+0.63%)
Jan 24, 2014 52.78 52.78 52.10 52.26 313,610 -0.87(-1.64%)
Jan 23, 2014 53.22 53.50 52.46 53.13 226,802 -0.42(-0.78%)
Jan 22, 2014 52.98 53.87 52.69 53.55 171,756 +0.56(+1.06%)
Jan 21, 2014 53.49 53.49 52.51 52.99 219,904 -0.02(-0.04%)
Jan 17, 2014 52.47 53.01 53.01 53.01 264,700 +0.37(+0.70%)
Jan 16, 2014 52.74 53.67 52.56 52.64 207,541 -0.06(-0.11%)
Jan 15, 2014 52.21 52.84 52.21 52.70 198,759 +0.49(+0.94%)
Jan 14, 2014 51.68 52.33 51.50 52.21 288,000 +0.53(+1.03%)
Jan 13, 2014 52.00 52.89 51.32 51.68 377,196 -0.87(-1.66%)
Jan 10, 2014 49.70 53.00 49.63 52.55 872,213 +3.09(+6.25%)
Jan 09, 2014 49.58 49.79 48.70 49.46 272,674 +0.14(+0.28%)
Jan 08, 2014 48.50 49.51 48.50 49.32 483,449 +0.84(+1.73%)
Jan 07, 2014 48.00 49.44 48.00 48.48 636,724 +0.10(+0.21%)
Jan 06, 2014 48.07 48.99 47.81 48.38 638,842 +0.61(+1.28%)
Jan 03, 2014 47.02 48.10 47.02 47.77 254,645 +0.72(+1.53%)
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.