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

Centene Corp (NY: CNC )

78.07 +0.93 (+1.21%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 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 (%)
Nov 30, 2016 28.80 29.06 28.73 28.82 2,946,412 +0.02(+0.05%)
Nov 29, 2016 28.05 28.93 27.84 28.80 4,300,166 +1.07(+3.88%)
Nov 28, 2016 28.35 28.52 27.67 27.73 3,190,630 -0.66(-2.33%)
Nov 25, 2016 28.29 28.46 28.23 28.39 833,182 +0.18(+0.64%)
Nov 23, 2016 28.20 28.20 28.20 0 +0.24(+0.88%)
Nov 22, 2016 28.99 29.04 27.86 27.96 3,749,572 -0.95(-3.27%)
Nov 21, 2016 28.59 28.94 28.59 28.91 3,749,736 +0.46(+1.60%)
Nov 18, 2016 28.62 28.88 28.35 28.45 2,732,330 -0.25(-0.87%)
Nov 17, 2016 27.85 28.98 27.85 28.70 5,447,590 +0.89(+3.22%)
Nov 16, 2016 27.37 27.83 27.26 27.80 5,084,482 +0.43(+1.57%)
Nov 15, 2016 26.02 28.00 26.00 27.38 10,333,080 +1.59(+6.17%)
Nov 14, 2016 25.70 26.24 25.60 25.79 8,169,570 +0.45(+1.76%)
Nov 11, 2016 27.61 27.70 25.16 25.34 9,778,844 -2.38(-8.57%)
Nov 10, 2016 27.11 28.22 27.00 27.71 10,209,112 +0.69(+2.55%)
Nov 09, 2016 26.55 28.87 25.00 27.02 18,917,978 -6.38(-19.09%)
Nov 08, 2016 32.56 33.70 32.24 33.40 3,309,648 +0.79(+2.42%)
Nov 07, 2016 31.52 33.16 31.26 32.61 4,449,644 +1.80(+5.86%)
Nov 04, 2016 30.45 31.16 30.36 30.80 1,904,544 +0.48(+1.57%)
Nov 03, 2016 30.47 31.07 30.30 30.33 1,796,272 -0.12(-0.39%)
Nov 02, 2016 31.01 31.34 30.45 30.45 2,562,232 -0.53(-1.71%)
Nov 01, 2016 31.34 31.56 30.59 30.98 2,946,266 -0.26(-0.83%)
Oct 31, 2016 31.69 31.82 30.95 31.24 3,860,540 -0.33(-1.05%)
Oct 28, 2016 31.71 32.35 31.36 31.57 1,841,388 -0.14(-0.44%)
Oct 27, 2016 31.72 31.93 31.27 31.71 2,340,574 -0.27(-0.83%)
Oct 26, 2016 32.70 33.37 31.66 31.98 4,164,910 -0.70(-2.16%)
Oct 25, 2016 32.06 33.40 32.06 32.68 6,474,732 +1.16(+3.66%)
Oct 24, 2016 31.18 31.65 31.07 31.52 2,749,424 +0.47(+1.53%)
Oct 21, 2016 30.79 31.25 30.61 31.05 1,836,660 +0.09(+0.27%)
Oct 20, 2016 31.07 31.36 30.89 30.96 1,662,366 -0.13(-0.42%)
Oct 19, 2016 30.70 31.20 30.51 31.09 1,943,282 +0.39(+1.27%)
Oct 18, 2016 30.47 30.91 30.34 30.70 3,249,604 +0.84(+2.81%)
Oct 17, 2016 29.99 30.20 29.82 29.86 1,930,192 -0.17(-0.55%)
Oct 14, 2016 30.38 30.45 30.01 30.03 2,014,080 -0.08(-0.27%)
Oct 13, 2016 30.27 30.68 29.98 30.11 2,792,156 -0.30(-1.00%)
Oct 12, 2016 30.75 31.01 30.34 30.41 3,006,368 -0.44(-1.41%)
Oct 11, 2016 31.43 31.45 30.68 30.85 2,230,616 -0.69(-2.19%)
Oct 10, 2016 31.11 31.62 31.11 31.54 1,619,284 +0.58(+1.87%)
Oct 07, 2016 31.23 31.29 30.84 30.96 2,373,854 -0.09(-0.29%)
Oct 06, 2016 30.84 31.23 30.68 31.05 2,759,376 +0.10(+0.32%)
Oct 05, 2016 31.16 31.56 30.78 30.95 3,722,132 -0.20(-0.64%)
Oct 04, 2016 32.01 33.02 30.89 31.15 5,683,832 -0.51(-1.60%)
Oct 03, 2016 33.29 33.40 31.59 31.66 6,289,820 -1.82(-5.45%)
Sep 30, 2016 33.91 34.00 33.30 33.48 3,717,548 -0.35(-1.02%)
Sep 29, 2016 34.44 34.59 33.70 33.83 1,615,300 -0.70(-2.01%)
Sep 28, 2016 34.65 34.80 34.12 34.52 1,361,070 -0.02(-0.06%)
Sep 27, 2016 34.01 34.57 33.84 34.54 1,688,488 +0.48(+1.39%)
Sep 26, 2016 34.12 34.27 33.85 34.06 1,406,200 -0.21(-0.61%)
Sep 23, 2016 34.53 34.74 34.27 34.27 1,189,088 -0.23(-0.65%)
Sep 22, 2016 34.24 34.67 34.15 34.50 1,097,052 +0.36(+1.05%)
Sep 21, 2016 33.50 34.17 33.43 34.14 2,090,108 +0.70(+2.08%)
Sep 20, 2016 33.78 33.94 33.44 33.45 1,232,212 -0.27(-0.79%)
Sep 19, 2016 33.69 34.24 33.63 33.71 1,439,442 +0.06(+0.18%)
Sep 16, 2016 33.57 34.01 33.50 33.65 3,641,230 +0.03(+0.09%)
Sep 15, 2016 33.12 33.70 32.91 33.62 1,724,434 +0.54(+1.63%)
Sep 14, 2016 33.39 33.60 32.98 33.08 3,284,516 -0.31(-0.93%)
Sep 13, 2016 33.77 33.96 33.09 33.39 2,291,700 -0.63(-1.85%)
Sep 12, 2016 33.23 34.09 33.14 34.02 2,105,728 +0.60(+1.78%)
Sep 09, 2016 33.67 33.97 33.42 33.42 2,447,712 -0.41(-1.21%)
Sep 08, 2016 33.44 33.90 33.31 33.84 2,456,454 +0.31(+0.94%)
Sep 07, 2016 32.58 33.55 32.53 33.52 4,199,534 +0.87(+2.66%)
Sep 06, 2016 33.76 33.86 31.68 32.65 10,457,108 -1.66(-4.84%)
Sep 02, 2016 33.81 34.31 34.31 34.31 1,944,600 +0.64(+1.90%)
Sep 01, 2016 34.06 34.30 33.59 33.67 1,493,614 -0.48(-1.39%)
Aug 31, 2016 34.39 34.40 33.90 34.15 1,450,442 -0.28(-0.81%)
Aug 30, 2016 33.74 34.43 33.60 34.42 2,642,304 +0.68(+2.03%)
Aug 29, 2016 33.91 34.17 33.70 33.74 2,004,588 -0.09(-0.27%)
Aug 26, 2016 33.99 34.25 33.60 33.83 1,656,772 -0.02(-0.06%)
Aug 25, 2016 34.26 34.49 33.79 33.85 1,745,388 -0.52(-1.51%)
Aug 24, 2016 34.95 35.22 34.32 34.37 1,274,868 -0.60(-1.70%)
Aug 23, 2016 35.49 35.50 34.89 34.97 1,690,096 -0.35(-1.01%)
Aug 22, 2016 35.02 35.62 34.91 35.32 2,647,810 +0.28(+0.80%)
Aug 19, 2016 34.51 35.08 34.27 35.04 2,293,462 +0.32(+0.94%)
Aug 18, 2016 34.02 34.76 34.00 34.72 2,477,916 +0.63(+1.85%)
Aug 17, 2016 34.74 34.74 33.99 34.09 2,948,816 -0.66(-1.91%)
Aug 16, 2016 35.30 35.49 34.59 34.75 2,685,226 -0.73(-2.06%)
Aug 15, 2016 35.22 35.49 34.97 35.48 1,952,986 +0.36(+1.03%)
Aug 12, 2016 34.79 35.16 34.65 35.12 1,856,690 +0.33(+0.95%)
Aug 11, 2016 35.05 35.14 34.52 34.79 2,513,460 -0.26(-0.73%)
Aug 10, 2016 35.20 35.27 34.87 35.05 1,586,160 -0.16(-0.45%)
Aug 09, 2016 35.23 35.32 35.03 35.20 1,884,556 +0.06(+0.17%)
Aug 08, 2016 35.51 35.51 35.06 35.15 2,098,204 -0.33(-0.93%)
Aug 05, 2016 35.86 36.05 35.38 35.48 1,967,050 -0.16(-0.45%)
Aug 04, 2016 35.84 36.38 35.45 35.63 3,366,020 -0.14(-0.38%)
Aug 03, 2016 34.41 36.34 34.27 35.77 7,326,830 +1.34(+3.89%)
Aug 02, 2016 34.71 35.01 34.16 34.43 4,360,324 -0.29(-0.84%)
Aug 01, 2016 35.21 35.45 34.62 34.72 3,622,894 -0.55(-1.57%)
Jul 29, 2016 34.69 35.41 34.51 35.27 3,521,278 +0.30(+0.84%)
Jul 28, 2016 33.57 35.22 33.44 34.98 6,231,930 +1.27(+3.78%)
Jul 27, 2016 34.38 34.50 32.52 33.70 12,746,966 -0.73(-2.12%)
Jul 26, 2016 36.24 36.24 31.72 34.44 24,467,472 -3.20(-8.49%)
Jul 25, 2016 37.63 37.69 37.21 37.63 4,127,136 -0.06(-0.17%)
Jul 22, 2016 36.82 37.78 36.71 37.70 3,494,534 +1.20(+3.27%)
Jul 21, 2016 36.08 36.83 35.99 36.50 2,733,288 +0.27(+0.76%)
Jul 20, 2016 35.99 36.41 35.99 36.23 1,775,170 +0.33(+0.92%)
Jul 19, 2016 35.95 36.05 35.34 35.90 2,386,446 -0.16(-0.44%)
Jul 18, 2016 35.81 36.14 35.72 36.05 1,661,334 +0.39(+1.09%)
Jul 15, 2016 36.16 36.16 35.59 35.66 2,161,186 -0.36(-1.00%)
Jul 14, 2016 36.37 36.43 35.72 36.02 2,380,354 -0.12(-0.32%)
Jul 13, 2016 36.25 36.49 35.85 36.14 2,525,580 -0.08(-0.21%)
Jul 12, 2016 35.89 36.28 35.89 36.22 2,944,180 +0.42(+1.16%)
Jul 11, 2016 35.49 36.00 35.30 35.80 3,213,260 +0.33(+0.94%)
Jul 08, 2016 34.65 35.50 34.58 35.47 2,359,936 +0.97(+2.80%)
Jul 07, 2016 34.72 35.01 34.34 34.50 2,640,202 -0.22(-0.62%)
Jul 06, 2016 34.69 35.09 34.40 34.72 3,693,190 -0.13(-0.39%)
Jul 05, 2016 35.51 35.53 34.60 34.85 2,651,926 -0.80(-2.23%)
Jul 01, 2016 35.50 35.65 35.65 35.65 3,217,000 -0.04(-0.11%)
Jun 30, 2016 35.30 35.77 35.05 35.69 2,831,774 +0.36(+1.00%)
Jun 29, 2016 34.65 35.40 34.44 35.33 3,990,748 +1.42(+4.20%)
Jun 28, 2016 34.23 34.37 33.49 33.91 4,915,390 +0.04(+0.12%)
Jun 27, 2016 34.21 34.32 33.18 33.87 6,825,920 -0.74(-2.14%)
Jun 24, 2016 33.59 35.06 33.50 34.60 5,959,152 -0.32(-0.90%)
Jun 23, 2016 34.84 35.00 34.30 34.92 2,698,940 +0.33(+0.95%)
Jun 22, 2016 34.50 34.98 34.33 34.59 3,867,444 +0.04(+0.10%)
Jun 21, 2016 34.62 34.62 34.16 34.55 4,047,348 -0.05(-0.16%)
Jun 20, 2016 34.13 35.00 34.13 34.61 5,419,960 +1.10(+3.30%)
Jun 17, 2016 33.50 33.52 33.15 33.51 4,656,844 +0.04(+0.10%)
Jun 16, 2016 33.20 33.73 32.99 33.47 3,977,432 -0.04(-0.10%)
Jun 15, 2016 33.57 33.96 33.40 33.51 2,925,342 -0.01(-0.03%)
Jun 14, 2016 33.49 33.78 33.16 33.52 3,455,140 -0.13(-0.40%)
Jun 13, 2016 33.69 34.26 33.63 33.65 4,744,314 -0.31(-0.91%)
Jun 10, 2016 33.81 34.19 33.58 33.96 4,517,770 -0.22(-0.64%)
Jun 09, 2016 34.00 34.22 33.61 34.18 3,188,514 +0.07(+0.21%)
Jun 08, 2016 33.31 34.13 33.23 34.11 3,165,748 +0.80(+2.40%)
Jun 07, 2016 33.16 33.43 33.07 33.31 2,623,390 -0.02(-0.05%)
Jun 06, 2016 32.51 33.34 32.36 33.33 2,819,774 +0.79(+2.43%)
Jun 03, 2016 32.38 32.61 32.14 32.53 3,220,086 -0.05(-0.14%)
Jun 02, 2016 31.57 32.58 31.45 32.58 3,368,664 +0.95(+3.02%)
Jun 01, 2016 31.18 31.67 30.88 31.62 3,867,502 +0.45(+1.44%)
May 31, 2016 30.93 31.43 30.87 31.18 3,652,492 +0.28(+0.91%)
May 27, 2016 30.50 30.89 30.89 30.89 2,740,800 +0.39(+1.30%)
May 26, 2016 30.68 30.85 30.15 30.50 3,446,264 +0.41(+1.38%)
May 25, 2016 29.62 30.29 29.62 30.09 3,627,130 +0.71(+2.40%)
May 24, 2016 28.79 29.45 28.75 29.38 3,396,234 +0.67(+2.33%)
May 23, 2016 28.65 28.93 28.45 28.71 2,735,506 +0.09(+0.31%)
May 20, 2016 28.43 28.70 28.34 28.62 2,219,330 +0.30(+1.08%)
May 19, 2016 28.31 28.80 28.08 28.32 3,314,470 -0.19(-0.67%)
May 18, 2016 28.19 28.79 28.01 28.50 3,854,238 +0.29(+1.03%)
May 17, 2016 28.50 28.82 28.07 28.21 3,303,532 -0.36(-1.24%)
May 16, 2016 28.32 28.80 28.12 28.57 4,673,716 +0.25(+0.88%)
May 13, 2016 28.14 28.62 27.92 28.32 3,351,362 +0.11(+0.37%)
May 12, 2016 28.75 28.87 27.80 28.21 5,138,422 -0.46(-1.60%)
May 11, 2016 29.68 29.70 28.64 28.68 3,870,674 -0.90(-3.06%)
May 10, 2016 30.45 30.49 29.31 29.58 5,088,004 -0.75(-2.47%)
May 09, 2016 29.95 30.52 29.89 30.33 5,882,240 +0.45(+1.51%)
May 06, 2016 30.29 30.34 29.48 29.88 2,592,104 -0.46(-1.52%)
May 05, 2016 30.55 30.67 30.07 30.34 2,405,378 -0.23(-0.74%)
May 04, 2016 31.11 31.15 30.47 30.57 3,664,758 -0.75(-2.41%)
May 03, 2016 31.23 31.73 31.21 31.32 4,127,248 -0.11(-0.37%)
May 02, 2016 31.02 31.46 30.73 31.43 4,684,890 +0.45(+1.47%)
Apr 29, 2016 30.90 31.44 30.55 30.98 5,553,018 -0.83(-2.61%)
Apr 28, 2016 32.50 33.23 31.75 31.81 5,421,566 -0.94(-2.87%)
Apr 27, 2016 33.23 33.25 32.40 32.75 6,472,422 -0.60(-1.81%)
Apr 26, 2016 32.00 33.48 31.75 33.35 12,298,912 +1.92(+6.12%)
Apr 25, 2016 31.18 32.11 31.03 31.43 5,422,682 +0.25(+0.82%)
Apr 22, 2016 30.38 31.20 30.21 31.18 5,282,004 +0.93(+3.06%)
Apr 21, 2016 29.86 30.27 29.52 30.25 4,229,890 +0.40(+1.34%)
Apr 20, 2016 29.59 30.07 29.41 29.85 5,015,424 +0.28(+0.93%)
Apr 19, 2016 29.75 29.96 29.50 29.57 3,516,952 -0.12(-0.40%)
Apr 18, 2016 29.30 29.88 29.27 29.70 3,583,262 +0.39(+1.35%)
Apr 15, 2016 29.61 29.71 28.90 29.30 4,412,548 -0.30(-1.03%)
Apr 14, 2016 29.93 30.06 29.58 29.61 3,296,966 -0.25(-0.85%)
Apr 13, 2016 29.70 29.96 29.38 29.86 4,477,744 +0.35(+1.19%)
Apr 12, 2016 29.75 29.86 29.25 29.51 6,035,000 -0.20(-0.69%)
Apr 11, 2016 30.47 30.73 29.64 29.71 3,410,502 -0.73(-2.41%)
Apr 08, 2016 31.20 31.36 30.36 30.45 3,735,302 -0.51(-1.65%)
Apr 07, 2016 30.43 31.28 30.40 30.96 6,070,646 +0.23(+0.75%)
Apr 06, 2016 30.21 30.91 30.14 30.73 4,253,512 +0.41(+1.37%)
Apr 05, 2016 30.55 30.57 30.09 30.32 5,336,696 -0.38(-1.24%)
Apr 04, 2016 31.12 31.19 30.50 30.70 5,371,498 -0.20(-0.65%)
Apr 01, 2016 30.59 30.96 30.29 30.89 5,131,894 +0.11(+0.36%)
Mar 31, 2016 31.25 31.47 30.61 30.79 6,427,992 -0.45(-1.42%)
Mar 30, 2016 31.55 31.82 30.66 31.23 6,770,492 -0.07(-0.22%)
Mar 29, 2016 31.21 32.09 31.11 31.30 78,417,080 +0.11(+0.34%)
Mar 28, 2016 32.19 32.38 30.89 31.20 10,436,934 -0.68(-2.15%)
Mar 24, 2016 31.35 31.88 31.88 31.88 8,104,600 +0.53(+1.69%)
Mar 23, 2016 30.75 32.36 30.68 31.35 14,731,044 +1.16(+3.84%)
Mar 22, 2016 28.77 30.23 28.60 30.19 8,652,440 +1.20(+4.14%)
Mar 21, 2016 29.11 29.49 28.79 28.99 2,099,310 -0.28(-0.96%)
Mar 18, 2016 28.05 29.53 28.02 29.27 4,994,228 +1.18(+4.20%)
Mar 17, 2016 29.00 29.00 26.70 28.09 6,958,234 -0.93(-3.22%)
Mar 16, 2016 29.27 29.77 28.73 29.02 3,665,212 -0.25(-0.85%)
Mar 15, 2016 29.86 29.89 29.15 29.27 2,690,444 -0.74(-2.45%)
Mar 14, 2016 30.21 30.35 29.89 30.01 1,826,114 -0.32(-1.07%)
Mar 11, 2016 29.21 30.37 28.99 30.34 3,449,620 +1.38(+4.75%)
Mar 10, 2016 29.16 29.57 28.54 28.96 2,106,964 -0.11(-0.40%)
Mar 09, 2016 28.75 29.16 28.50 29.07 1,904,346 +0.45(+1.55%)
Mar 08, 2016 29.09 29.19 28.61 28.63 2,344,350 -0.57(-1.97%)
Mar 07, 2016 29.22 29.65 28.82 29.20 2,463,656 -0.17(-0.58%)
Mar 04, 2016 30.08 30.23 29.19 29.38 3,181,962 -0.79(-2.60%)
Mar 03, 2016 29.51 30.16 29.26 30.16 2,783,362 +0.57(+1.91%)
Mar 02, 2016 29.09 29.62 28.98 29.59 4,877,330 +0.36(+1.21%)
Mar 01, 2016 28.77 29.41 28.41 29.24 2,393,472 +0.76(+2.67%)
Feb 29, 2016 28.88 29.23 28.46 28.48 3,970,114 -0.36(-1.25%)
Feb 26, 2016 29.00 29.07 28.59 28.84 4,342,136 +0.09(+0.30%)
Feb 25, 2016 28.93 29.19 28.23 28.75 3,826,218 +0.12(+0.42%)
Feb 24, 2016 28.20 28.66 27.89 28.64 2,399,102 +0.07(+0.23%)
Feb 23, 2016 28.84 29.23 28.55 28.57 2,844,026 -0.29(-1.00%)
Feb 22, 2016 28.26 29.25 28.23 28.86 4,519,758 +1.14(+4.13%)
Feb 19, 2016 27.84 28.13 27.10 27.71 4,293,080 -0.25(-0.88%)
Feb 18, 2016 29.02 29.05 27.89 27.96 5,463,084 -0.85(-2.95%)
Feb 17, 2016 27.89 28.95 27.52 28.81 9,600,160 +1.23(+4.48%)
Feb 16, 2016 27.11 27.62 26.82 27.57 3,989,648 +0.66(+2.45%)
Feb 12, 2016 27.25 26.91 26.91 26.91 3,885,800 +0.05(+0.20%)
Feb 11, 2016 26.86 27.27 26.48 26.86 4,431,410 -0.59(-2.15%)
Feb 10, 2016 27.75 28.52 27.07 27.45 5,132,828 -0.30(-1.10%)
Feb 09, 2016 26.26 28.25 23.68 27.75 8,861,896 +0.89(+3.33%)
Feb 08, 2016 27.89 28.01 26.36 26.86 6,090,498 -1.64(-5.75%)
Feb 05, 2016 30.02 30.11 28.15 28.50 6,184,032 -1.66(-5.52%)
Feb 04, 2016 29.86 30.55 29.46 30.16 4,051,432 +0.20(+0.65%)
Feb 03, 2016 30.50 30.74 28.95 29.97 4,847,468 -0.45(-1.48%)
Feb 02, 2016 31.41 31.64 30.20 30.42 4,143,178 -1.38(-4.32%)
Feb 01, 2016 30.76 32.15 30.76 31.80 4,070,392 +0.77(+2.47%)
Jan 29, 2016 29.57 31.03 29.46 31.03 3,945,828 +1.52(+5.13%)
Jan 28, 2016 31.05 31.11 28.94 29.52 5,191,252 -1.41(-4.54%)
Jan 27, 2016 31.55 31.64 30.28 30.92 5,346,040 +0.93(+3.08%)
Jan 26, 2016 30.36 30.56 29.50 30.00 4,536,794 -0.70(-2.26%)
Jan 25, 2016 31.43 31.49 30.57 30.69 3,695,206 -0.86(-2.71%)
Jan 22, 2016 30.37 31.58 30.01 31.55 4,264,816 +1.67(+5.59%)
Jan 21, 2016 31.28 31.46 29.77 29.88 3,407,980 -1.39(-4.46%)
Jan 20, 2016 30.59 31.57 28.93 31.27 5,208,132 +0.02(+0.05%)
Jan 19, 2016 30.85 32.20 30.51 31.25 4,289,046 +0.80(+2.63%)
Jan 15, 2016 30.43 30.45 30.45 30.45 3,554,600 -0.84(-2.67%)
Jan 14, 2016 30.57 31.31 30.23 31.29 3,625,162 +0.66(+2.15%)
Jan 13, 2016 31.53 31.80 30.16 30.63 3,867,740 -0.89(-2.82%)
Jan 12, 2016 30.71 31.56 30.68 31.52 4,118,374 +1.11(+3.65%)
Jan 11, 2016 31.34 31.34 29.91 30.41 4,056,372 -0.86(-2.77%)
Jan 08, 2016 31.95 32.38 31.14 31.27 2,918,956 -0.51(-1.60%)
Jan 07, 2016 32.35 32.75 31.70 31.79 2,863,586 -1.20(-3.64%)
Jan 06, 2016 33.17 33.44 32.61 32.98 4,040,708 -0.50(-1.49%)
Jan 05, 2016 33.02 34.21 33.03 33.48 5,078,014 +0.47(+1.42%)
Jan 04, 2016 32.30 33.03 32.30 33.02 3,707,892 +0.11(+0.33%)
Dec 31, 2015 32.98 32.91 32.91 32.91 2,015,600 -0.24(-0.72%)
Dec 30, 2015 33.38 33.58 32.95 33.15 1,908,398 -0.22(-0.67%)
Dec 29, 2015 33.16 33.77 33.09 33.37 2,716,020 +0.34(+1.03%)
Dec 28, 2015 32.73 33.23 32.33 33.03 2,266,336 +0.25(+0.75%)
Dec 24, 2015 32.90 32.78 32.78 32.78 1,307,200 -0.11(-0.33%)
Dec 23, 2015 32.88 33.20 32.66 32.90 3,731,430 +0.32(+0.98%)
Dec 22, 2015 32.90 32.90 32.19 32.58 3,858,284 -0.02(-0.08%)
Dec 21, 2015 32.32 32.99 32.10 32.60 6,526,574 +0.23(+0.69%)
Dec 18, 2015 31.09 32.73 31.09 32.38 10,207,216 +1.45(+4.67%)
Dec 17, 2015 30.73 31.39 30.63 30.93 6,474,092 +0.25(+0.80%)
Dec 16, 2015 29.66 30.82 29.52 30.68 6,454,950 +1.32(+4.51%)
Dec 15, 2015 28.66 29.41 28.48 29.36 4,584,866 +0.96(+3.38%)
Dec 14, 2015 28.50 28.98 27.95 28.40 2,666,428 -0.04(-0.12%)
Dec 11, 2015 28.45 28.84 28.26 28.43 2,087,428 -0.30(-1.04%)
Dec 10, 2015 28.73 29.25 28.52 28.73 3,874,650 -0.03(-0.09%)
Dec 09, 2015 28.41 28.98 28.16 28.76 3,759,602 +0.06(+0.21%)
Dec 08, 2015 28.70 29.00 28.36 28.70 2,744,298 -0.18(-0.61%)
Dec 07, 2015 29.39 29.50 28.64 28.88 2,657,416 -0.47(-1.60%)
Dec 04, 2015 28.34 29.55 28.28 29.34 2,944,256 +0.93(+3.27%)
Dec 03, 2015 29.60 29.80 28.37 28.41 4,022,846 -1.10(-3.71%)
Dec 02, 2015 29.50 29.89 29.07 29.51 3,267,898 +0.01(+0.02%)
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.