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

Centene Corp (NY: CNC )

77.53 +0.39 (+0.51%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Feb 28, 2013 11.21 11.49 11.19 11.26 5,993,600 +0.01(+0.11%)
Feb 27, 2013 11.04 11.31 11.01 11.24 2,866,400 +0.21(+1.90%)
Feb 26, 2013 11.12 11.17 10.79 11.03 4,072,800 -0.05(-0.50%)
Feb 25, 2013 11.41 11.50 11.08 11.09 2,641,600 -0.27(-2.36%)
Feb 22, 2013 11.52 11.61 11.30 11.36 3,149,600 -0.09(-0.76%)
Feb 21, 2013 11.42 11.49 11.20 11.44 5,192,000 +0.07(+0.59%)
Feb 20, 2013 11.46 11.52 11.32 11.38 3,592,000 -0.12(-1.04%)
Feb 19, 2013 10.90 11.57 10.89 11.49 3,916,000 +0.00(+0.04%)
Feb 15, 2013 11.42 11.62 11.39 11.49 4,156,800 +0.11(+0.99%)
Feb 14, 2013 11.25 11.40 11.14 11.38 2,649,600 +0.09(+0.78%)
Feb 13, 2013 11.25 11.48 11.16 11.29 5,387,200 +0.09(+0.85%)
Feb 12, 2013 11.17 11.30 11.12 11.20 4,167,200 +0.07(+0.63%)
Feb 11, 2013 11.47 11.50 10.99 11.12 5,076,000 -0.38(-3.34%)
Feb 08, 2013 11.32 11.82 11.32 11.51 4,952,800 +0.31(+2.81%)
Feb 07, 2013 11.25 11.25 11.04 11.20 4,168,000 -0.09(-0.80%)
Feb 06, 2013 11.12 11.29 10.88 11.29 7,995,200 +0.65(+6.11%)
Feb 04, 2013 10.89 11.10 10.51 10.63 10,254,400 -0.31(-2.88%)
Feb 01, 2013 10.85 11.02 10.83 10.95 4,459,200 +0.16(+1.48%)
Jan 31, 2013 10.90 10.97 10.78 10.79 6,367,200 -0.14(-1.28%)
Jan 30, 2013 11.07 11.07 10.86 10.93 4,311,200 -0.18(-1.64%)
Jan 29, 2013 10.96 11.13 10.92 11.11 4,612,000 +0.10(+0.86%)
Jan 28, 2013 11.12 11.12 10.96 11.02 4,072,800 -0.10(-0.88%)
Jan 25, 2013 11.09 11.16 10.99 11.12 3,684,800 +0.06(+0.52%)
Jan 24, 2013 11.12 11.27 10.99 11.06 4,497,600 -0.08(-0.70%)
Jan 23, 2013 11.10 11.21 10.95 11.13 3,955,200 -0.01(-0.07%)
Jan 22, 2013 10.79 11.16 10.76 11.14 5,000,800 +0.37(+3.43%)
Jan 18, 2013 10.68 10.81 10.63 10.77 2,837,600 +0.10(+0.96%)
Jan 17, 2013 10.58 10.70 10.47 10.67 4,369,600 +0.09(+0.83%)
Jan 16, 2013 10.50 10.63 10.39 10.58 3,625,600 +0.08(+0.79%)
Jan 15, 2013 10.22 10.76 10.14 10.50 10,882,400 +0.23(+2.26%)
Jan 14, 2013 10.39 10.39 10.23 10.27 4,978,400 -0.14(-1.39%)
Jan 11, 2013 10.45 10.50 10.23 10.41 5,204,000 -0.06(-0.57%)
Jan 10, 2013 10.37 10.49 10.31 10.47 3,711,200 +0.15(+1.48%)
Jan 09, 2013 10.37 10.41 10.22 10.32 4,018,400 -0.01(-0.10%)
Jan 08, 2013 10.59 10.69 10.30 10.33 5,483,200 -0.29(-2.73%)
Jan 07, 2013 10.32 10.64 10.26 10.62 6,770,400 +0.22(+2.12%)
Jan 04, 2013 10.27 10.46 10.17 10.40 4,172,000 +0.17(+1.69%)
Jan 03, 2013 10.33 10.36 10.17 10.23 4,936,000 -0.11(-1.09%)
Jan 02, 2013 10.46 10.49 10.25 10.34 5,220,000 +0.09(+0.88%)
Dec 31, 2012 9.852 10.28 9.785 10.25 4,438,400 +0.41(+4.19%)
Dec 28, 2012 10.08 10.11 9.838 9.838 3,299,200 -0.25(-2.45%)
Dec 27, 2012 10.09 10.19 9.895 10.09 2,621,600 -0.01(-0.10%)
Dec 26, 2012 10.02 10.17 10.02 10.10 2,874,400 +0.08(+0.80%)
Dec 24, 2012 10.10 10.14 9.998 10.02 1,474,400 -0.13(-1.26%)
Dec 21, 2012 10.21 10.23 10.07 10.14 7,695,200 -0.14(-1.39%)
Dec 20, 2012 10.29 10.34 10.14 10.29 4,568,800 +0.03(+0.24%)
Dec 19, 2012 10.31 10.34 10.17 10.26 5,735,200 -0.08(-0.80%)
Dec 18, 2012 10.34 10.45 10.09 10.34 11,954,400 -0.16(-1.52%)
Dec 17, 2012 10.22 10.53 10.21 10.50 8,754,400 +0.32(+3.17%)
Dec 14, 2012 10.44 10.45 10.10 10.18 20,612,000 -1.06(-9.45%)
Dec 13, 2012 11.39 11.42 11.23 11.24 6,804,800 -0.13(-1.14%)
Dec 12, 2012 11.47 11.61 11.36 11.37 3,758,400 -0.06(-0.50%)
Dec 11, 2012 11.44 11.45 11.28 11.43 4,536,000 +0.00(+0.04%)
Dec 10, 2012 11.35 11.48 11.28 11.43 4,584,000 +0.14(+1.24%)
Dec 07, 2012 11.25 11.32 11.15 11.29 4,019,200 +0.07(+0.67%)
Dec 06, 2012 11.29 11.41 11.13 11.21 5,338,400 -0.11(-0.99%)
Dec 05, 2012 11.35 11.43 11.10 11.32 4,596,800 -0.02(-0.20%)
Dec 04, 2012 11.28 11.38 11.18 11.35 6,465,600 +0.37(+3.35%)
Nov 30, 2012 10.92 11.00 10.76 10.98 4,875,200 +0.04(+0.41%)
Nov 29, 2012 10.79 10.99 10.79 10.93 4,352,800 +0.20(+1.86%)
Nov 28, 2012 10.66 10.80 10.56 10.73 4,299,200 +0.07(+0.68%)
Nov 27, 2012 10.78 10.93 10.65 10.66 3,381,600 -0.14(-1.32%)
Nov 26, 2012 10.83 10.85 10.62 10.80 3,352,800 -0.05(-0.51%)
Nov 23, 2012 10.81 10.90 10.73 10.86 629,616 +0.08(+0.77%)
Nov 21, 2012 10.75 10.82 10.69 10.78 961,996 +0.04(+0.33%)
Nov 20, 2012 10.74 10.75 10.52 10.74 1,922,652 +0.00(+0.02%)
Nov 19, 2012 10.69 10.82 10.61 10.74 1,551,636 +0.14(+1.27%)
Nov 16, 2012 10.52 10.64 10.43 10.60 1,964,736 +0.04(+0.38%)
Nov 15, 2012 10.56 10.65 10.48 10.56 1,704,616 +0.02(+0.14%)
Nov 14, 2012 10.64 10.68 10.49 10.55 1,844,776 -0.09(-0.87%)
Nov 13, 2012 10.63 10.71 10.54 10.64 2,851,648 -0.02(-0.23%)
Nov 12, 2012 10.68 10.84 10.59 10.66 2,893,032 +0.04(+0.40%)
Nov 09, 2012 10.61 10.78 10.52 10.62 3,621,788 +0.04(+0.35%)
Nov 08, 2012 10.91 10.98 10.53 10.59 3,520,132 -0.38(-3.51%)
Nov 07, 2012 10.21 11.07 10.21 10.97 10,705,960 +1.00(+10.06%)
Nov 06, 2012 9.835 9.992 9.645 9.967 2,600,260 +0.15(+1.58%)
Nov 05, 2012 9.758 9.930 9.531 9.812 3,533,196 +0.08(+0.82%)
Nov 02, 2012 9.727 9.930 9.686 9.732 3,082,276 +0.04(+0.39%)
Nov 01, 2012 9.490 9.723 9.415 9.695 3,402,740 +0.20(+2.11%)
Oct 31, 2012 9.557 9.566 9.370 9.495 3,359,388 -0.08(-0.78%)
Oct 26, 2012 9.627 9.723 9.498 9.570 6,169,600 -0.05(-0.52%)
Oct 25, 2012 9.740 9.803 9.600 9.620 6,252,800 -0.01(-0.13%)
Oct 24, 2012 9.543 9.760 9.543 9.633 6,192,800 +0.01(+0.08%)
Oct 23, 2012 9.490 9.918 9.450 9.625 10,372,000 +0.01(+0.05%)
Oct 19, 2012 9.655 9.715 9.570 9.620 4,064,000 -0.09(-0.95%)
Oct 18, 2012 9.700 9.793 9.600 9.713 4,583,200 +0.01(+0.10%)
Oct 17, 2012 8.768 9.863 8.768 9.703 26,072,800 +0.96(+10.95%)
Oct 16, 2012 8.877 8.950 8.682 8.745 5,441,600 -0.14(-1.58%)
Oct 15, 2012 8.905 8.932 8.762 8.885 4,347,200 -0.01(-0.14%)
Oct 12, 2012 8.970 9.002 8.840 8.898 3,420,000 -0.06(-0.64%)
Oct 11, 2012 8.975 9.040 8.943 8.955 2,816,800 +0.03(+0.36%)
Oct 10, 2012 8.902 9.020 8.863 8.922 3,428,800 +0.02(+0.20%)
Oct 09, 2012 9.035 9.035 8.815 8.905 5,072,000 -0.13(-1.44%)
Oct 08, 2012 9.043 9.085 8.910 9.035 4,240,000 -0.03(-0.36%)
Oct 05, 2012 9.170 9.203 9.023 9.068 6,246,400 -0.08(-0.90%)
Oct 04, 2012 9.232 9.328 9.127 9.150 6,168,800 -0.06(-0.71%)
Oct 03, 2012 9.148 9.297 9.045 9.215 5,041,600 +0.12(+1.26%)
Oct 02, 2012 9.307 9.320 9.033 9.100 5,952,000 -0.16(-1.70%)
Oct 01, 2012 9.385 9.415 9.220 9.258 6,581,600 -0.09(-1.02%)
Sep 28, 2012 9.217 9.363 9.140 9.352 4,554,400 +0.07(+0.73%)
Sep 27, 2012 9.158 9.365 9.158 9.285 2,875,200 +0.16(+1.73%)
Sep 26, 2012 9.120 9.185 9.037 9.127 2,756,800 +0.03(+0.33%)
Sep 25, 2012 9.295 9.350 9.098 9.098 3,395,200 -0.15(-1.62%)
Sep 24, 2012 9.250 9.283 9.143 9.248 3,015,200 -0.09(-0.94%)
Sep 21, 2012 9.135 9.463 9.090 9.335 8,007,200 +0.29(+3.18%)
Sep 20, 2012 9.203 9.225 9.020 9.047 6,524,800 -0.21(-2.24%)
Sep 19, 2012 9.432 9.435 9.230 9.255 4,972,000 -0.16(-1.67%)
Sep 18, 2012 9.523 9.585 9.335 9.412 4,040,800 -0.11(-1.13%)
Sep 17, 2012 9.303 9.525 9.275 9.520 5,788,000 +0.20(+2.09%)
Sep 14, 2012 9.385 9.470 9.240 9.325 6,976,000 -0.03(-0.35%)
Sep 13, 2012 9.322 9.463 9.220 9.357 6,185,600 +0.02(+0.24%)
Sep 12, 2012 10.04 10.06 9.210 9.335 15,989,600 -0.70(-7.00%)
Sep 11, 2012 10.17 10.21 10.00 10.04 6,206,400 -0.08(-0.82%)
Sep 10, 2012 10.39 10.39 10.12 10.12 5,676,800 -0.27(-2.55%)
Sep 07, 2012 10.53 10.53 10.38 10.38 4,357,600 -0.08(-0.74%)
Sep 06, 2012 10.40 10.62 10.40 10.46 3,450,400 +0.10(+0.92%)
Sep 05, 2012 10.29 10.51 10.27 10.37 3,549,600 +0.01(+0.12%)
Sep 04, 2012 10.22 10.53 10.20 10.36 5,493,600 +0.20(+1.99%)
Aug 31, 2012 10.24 10.27 10.01 10.15 3,336,800 -0.01(-0.10%)
Aug 30, 2012 10.11 10.21 10.01 10.16 4,840,800 -0.05(-0.51%)
Aug 29, 2012 10.19 10.30 10.15 10.21 3,254,400 +0.04(+0.39%)
Aug 27, 2012 10.03 10.20 9.953 10.18 4,309,600 +0.17(+1.70%)
Aug 24, 2012 10.08 10.16 9.990 10.01 5,597,600 -0.09(-0.87%)
Aug 23, 2012 10.03 10.12 9.947 10.09 4,435,200 +0.04(+0.37%)
Aug 22, 2012 9.727 10.11 9.703 10.05 7,523,200 +0.34(+3.47%)
Aug 21, 2012 10.01 10.01 9.695 9.717 7,004,800 -0.26(-2.58%)
Aug 20, 2012 10.56 10.56 9.432 9.975 21,376,000 -0.48(-4.57%)
Aug 17, 2012 10.26 10.50 10.23 10.45 3,938,400 +0.19(+1.88%)
Aug 16, 2012 10.13 10.35 10.02 10.26 2,878,400 +0.09(+0.91%)
Aug 15, 2012 9.775 10.17 9.773 10.17 3,706,400 +0.39(+4.04%)
Aug 14, 2012 9.925 10.02 9.738 9.773 3,808,800 -0.11(-1.11%)
Aug 13, 2012 9.908 9.920 9.740 9.883 2,196,000 -0.06(-0.58%)
Aug 10, 2012 10.07 10.11 9.863 9.940 1,853,888 -0.13(-1.29%)
Aug 09, 2012 9.908 10.18 9.865 10.07 3,315,976 +0.09(+0.85%)
Aug 08, 2012 9.755 10.00 9.740 9.985 3,010,188 +0.15(+1.55%)
Aug 07, 2012 9.457 9.920 9.457 9.832 3,804,368 +0.43(+4.55%)
Aug 06, 2012 9.188 9.473 9.070 9.405 2,008,128 +0.21(+2.34%)
Aug 03, 2012 9.318 9.373 9.120 9.190 2,905,976 -0.07(-0.76%)
Aug 02, 2012 9.428 9.480 9.092 9.260 3,221,156 -0.11(-1.17%)
Aug 01, 2012 9.578 9.578 9.370 9.370 2,711,312 -0.14(-1.47%)
Jul 31, 2012 9.650 9.713 9.492 9.510 3,983,884 -0.24(-2.46%)
Jul 30, 2012 9.980 10.05 9.598 9.750 3,097,100 -0.20(-2.01%)
Jul 27, 2012 9.498 10.01 9.428 9.950 5,002,848 +0.53(+5.60%)
Jul 26, 2012 9.352 9.465 9.262 9.422 3,922,236 +0.16(+1.75%)
Jul 25, 2012 9.265 9.363 8.935 9.260 7,753,956 +0.07(+0.76%)
Jul 24, 2012 8.735 9.480 8.655 9.190 16,377,004 +0.53(+6.12%)
Jul 23, 2012 9.000 9.000 8.578 8.660 7,006,124 -0.57(-6.18%)
Jul 20, 2012 9.340 9.480 9.200 9.230 3,040,000 -0.16(-1.76%)
Jul 19, 2012 9.410 9.500 9.252 9.395 5,327,532 +0.05(+0.51%)
Jul 18, 2012 9.235 9.535 9.158 9.348 7,817,032 +0.25(+2.75%)
Jul 17, 2012 8.865 9.105 8.842 9.098 4,190,844 +0.26(+2.91%)
Jul 16, 2012 8.928 8.980 8.793 8.840 3,032,308 -0.14(-1.56%)
Jul 13, 2012 8.707 9.037 8.678 8.980 4,818,512 +0.26(+2.92%)
Jul 12, 2012 8.598 8.732 8.473 8.725 2,812,000 +0.04(+0.46%)
Jul 11, 2012 8.635 8.870 8.568 8.685 4,262,604 +0.08(+0.96%)
Jul 10, 2012 8.720 8.780 8.380 8.602 6,303,796 -0.09(-1.01%)
Jul 09, 2012 8.090 8.787 8.050 8.690 20,326,992 +1.46(+20.15%)
Jul 06, 2012 7.375 7.428 7.215 7.232 3,525,828 -0.20(-2.72%)
Jul 05, 2012 7.440 7.492 7.412 7.435 2,328,320 +0.01(+0.13%)
Jul 03, 2012 7.465 7.468 7.383 7.425 1,599,676 -0.05(-0.64%)
Jul 02, 2012 7.593 7.645 7.345 7.473 4,795,952 -0.07(-0.90%)
Jun 29, 2012 7.890 7.938 7.487 7.540 6,515,324 -0.11(-1.41%)
Jun 28, 2012 7.440 8.295 7.250 7.647 21,378,092 +0.17(+2.27%)
Jun 27, 2012 7.338 7.810 7.287 7.478 7,704,252 -0.10(-1.32%)
Jun 26, 2012 7.433 7.640 7.290 7.577 3,990,648 +0.14(+1.92%)
Jun 25, 2012 7.588 7.600 7.372 7.435 2,791,904 -0.23(-2.97%)
Jun 22, 2012 7.655 7.688 7.518 7.662 7,310,396 +0.05(+0.66%)
Jun 21, 2012 7.485 7.765 7.452 7.612 8,283,012 +0.14(+1.84%)
Jun 20, 2012 7.237 7.497 7.185 7.475 6,186,120 +0.21(+2.93%)
Jun 19, 2012 7.170 7.310 7.122 7.263 5,377,896 +0.17(+2.47%)
Jun 18, 2012 7.018 7.107 6.952 7.088 4,475,456 +0.04(+0.53%)
Jun 15, 2012 7.043 7.112 6.950 7.050 5,821,868 +0.00(+0.00%)
Jun 14, 2012 6.702 7.128 6.702 7.050 6,989,776 +0.34(+5.07%)
Jun 13, 2012 6.753 6.932 6.673 6.710 5,073,068 -0.01(-0.22%)
Jun 12, 2012 6.845 6.928 6.622 6.725 10,176,508 -0.17(-2.47%)
Jun 11, 2012 6.375 7.122 6.065 6.895 54,245,124 -1.97(-22.24%)
Jun 08, 2012 9.020 9.113 8.818 8.867 9,616,888 +0.66(+8.01%)
Jun 07, 2012 8.380 8.500 7.725 8.210 21,018,116 -1.12(-12.03%)
Jun 06, 2012 9.018 9.335 8.963 9.332 4,094,236 +0.41(+4.65%)
Jun 05, 2012 8.613 8.945 8.578 8.918 1,638,112 +0.27(+3.06%)
Jun 04, 2012 8.688 8.755 8.530 8.652 2,443,172 -0.04(-0.40%)
Jun 01, 2012 8.867 8.955 8.662 8.688 2,447,796 -0.35(-3.85%)
May 31, 2012 9.223 9.223 8.835 9.035 5,690,672 -0.17(-1.87%)
May 30, 2012 9.145 9.238 9.127 9.207 2,601,208 -0.05(-0.51%)
May 29, 2012 9.435 9.435 9.180 9.255 2,871,760 -0.07(-0.75%)
May 25, 2012 9.025 9.335 8.955 9.325 3,545,812 +0.30(+3.30%)
May 24, 2012 8.742 9.220 8.738 9.027 5,150,764 +0.23(+2.67%)
May 23, 2012 8.680 8.825 8.598 8.793 2,219,496 +0.04(+0.51%)
May 22, 2012 8.943 9.005 8.700 8.748 3,299,676 -0.23(-2.53%)
May 21, 2012 8.637 8.990 8.615 8.975 2,768,660 +0.34(+4.00%)
May 18, 2012 8.773 8.912 8.592 8.630 2,414,864 -0.12(-1.43%)
May 17, 2012 8.977 9.055 8.750 8.755 3,405,876 -0.18(-2.07%)
May 16, 2012 9.175 9.255 8.940 8.940 2,688,612 -0.18(-2.00%)
May 15, 2012 9.095 9.315 9.061 9.123 3,401,332 +0.02(+0.16%)
May 14, 2012 9.203 9.277 9.078 9.107 3,149,472 -0.19(-2.04%)
May 11, 2012 9.342 9.438 9.280 9.297 1,724,492 -0.12(-1.27%)
May 10, 2012 9.547 9.588 9.387 9.418 2,731,552 +0.08(+0.80%)
May 09, 2012 9.390 9.475 9.277 9.342 3,470,640 -0.18(-1.86%)
May 08, 2012 9.520 9.600 9.360 9.520 4,913,288 -0.06(-0.60%)
May 07, 2012 9.505 9.730 9.443 9.578 3,211,808 +0.07(+0.76%)
May 04, 2012 9.852 9.918 9.490 9.505 3,470,364 -0.40(-4.04%)
May 03, 2012 9.985 10.06 9.850 9.905 4,758,916 -0.18(-1.81%)
May 02, 2012 10.07 10.30 9.960 10.09 4,138,676 -0.00(-0.02%)
May 01, 2012 9.928 10.22 9.902 10.09 4,567,520 +0.19(+1.94%)
Apr 30, 2012 9.963 10.01 9.867 9.898 3,772,700 -0.12(-1.17%)
Apr 27, 2012 10.52 10.52 9.822 10.02 8,998,080 -0.53(-5.00%)
Apr 26, 2012 10.53 10.73 10.37 10.54 4,043,212 +0.01(+0.05%)
Apr 25, 2012 10.85 11.07 10.54 10.54 3,696,104 -0.01(-0.12%)
Apr 24, 2012 10.28 10.72 10.21 10.55 10,854,496 -0.66(-5.93%)
Apr 23, 2012 11.38 11.38 11.14 11.21 2,619,696 -0.38(-3.32%)
Apr 20, 2012 11.63 11.72 11.52 11.60 4,311,992 +0.19(+1.69%)
Apr 19, 2012 10.96 11.41 10.96 11.41 3,049,596 +0.43(+3.94%)
Apr 18, 2012 10.96 11.05 10.81 10.97 1,715,188 -0.03(-0.27%)
Apr 17, 2012 10.83 11.12 10.81 11.01 2,539,724 +0.24(+2.21%)
Apr 16, 2012 11.07 11.10 10.74 10.77 2,930,748 -0.24(-2.18%)
Apr 13, 2012 10.85 11.05 10.76 11.01 2,959,608 +0.08(+0.76%)
Apr 12, 2012 10.52 10.99 10.44 10.93 4,703,916 +0.46(+4.35%)
Apr 11, 2012 10.42 10.57 10.32 10.47 5,188,316 +0.15(+1.48%)
Apr 10, 2012 10.71 10.83 10.10 10.32 9,363,140 -0.42(-3.96%)
Apr 09, 2012 11.43 11.65 10.73 10.74 11,365,976 -1.96(-15.41%)
Apr 05, 2012 12.33 12.74 12.32 12.70 2,489,496 +0.30(+2.42%)
Apr 04, 2012 12.36 12.42 12.25 12.40 1,366,780 -0.12(-0.94%)
Apr 03, 2012 12.37 12.60 12.35 12.52 2,186,084 +0.16(+1.27%)
Apr 02, 2012 12.19 12.40 12.12 12.36 2,028,360 +0.12(+0.96%)
Mar 30, 2012 12.04 12.40 11.94 12.24 3,923,916 +0.38(+3.20%)
Mar 29, 2012 11.82 12.01 11.65 11.86 3,572,100 -0.07(-0.59%)
Mar 28, 2012 11.68 11.95 11.57 11.93 3,860,648 +0.24(+2.05%)
Mar 27, 2012 11.97 12.00 11.64 11.69 3,191,276 -0.28(-2.36%)
Mar 26, 2012 11.28 12.10 11.28 11.97 5,604,048 +0.75(+6.71%)
Mar 23, 2012 11.09 11.24 11.04 11.22 3,661,156 +0.12(+1.10%)
Mar 22, 2012 11.10 11.17 10.98 11.10 3,221,444 -0.08(-0.67%)
Mar 21, 2012 11.19 11.21 11.03 11.18 2,769,656 -0.01(-0.13%)
Mar 20, 2012 11.41 11.44 11.17 11.19 2,396,004 -0.29(-2.53%)
Mar 19, 2012 11.31 11.53 11.25 11.48 2,690,704 +0.12(+1.01%)
Mar 16, 2012 11.56 11.63 11.35 11.37 2,378,964 -0.21(-1.79%)
Mar 15, 2012 11.39 11.71 11.38 11.57 2,299,820 +0.20(+1.78%)
Mar 14, 2012 11.37 11.48 11.31 11.37 2,516,556 -0.04(-0.37%)
Mar 13, 2012 11.47 11.52 11.32 11.41 2,759,000 +0.01(+0.09%)
Mar 12, 2012 11.69 11.69 11.39 11.40 1,752,752 -0.29(-2.50%)
Mar 09, 2012 11.50 11.70 11.50 11.70 1,834,724 +0.18(+1.56%)
Mar 08, 2012 11.52 11.60 11.41 11.52 1,720,312 +0.05(+0.41%)
Mar 07, 2012 11.43 11.54 11.38 11.47 1,044,460 +0.10(+0.86%)
Mar 06, 2012 11.51 11.60 11.32 11.37 1,839,908 -0.27(-2.32%)
Mar 05, 2012 11.59 11.72 11.56 11.64 2,757,708 -0.01(-0.06%)
Mar 02, 2012 12.26 12.27 11.57 11.65 5,368,096 -0.61(-5.00%)
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.