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

Centene Corp (NY: CNC )

73.46 -0.37 (-0.50%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 30, 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 (%)
Jun 30, 2011 8.963 8.998 8.863 8.883 1,123,236 -0.06(-0.64%)
Jun 29, 2011 8.943 8.957 8.755 8.940 1,270,868 +0.02(+0.25%)
Jun 28, 2011 8.670 8.938 8.648 8.918 1,216,592 +0.30(+3.48%)
Jun 27, 2011 8.463 8.643 8.380 8.617 959,168 +0.15(+1.83%)
Jun 24, 2011 8.585 8.615 8.430 8.463 3,145,380 -0.12(-1.40%)
Jun 23, 2011 8.373 8.652 8.262 8.582 1,651,576 +0.12(+1.36%)
Jun 22, 2011 8.543 8.675 8.457 8.467 1,378,676 -0.11(-1.31%)
Jun 21, 2011 8.443 8.602 8.425 8.580 1,916,492 +0.21(+2.51%)
Jun 20, 2011 8.420 8.428 8.342 8.370 1,193,128 +0.21(+2.57%)
Jun 17, 2011 8.383 8.463 8.133 8.160 1,835,364 -0.16(-1.89%)
Jun 16, 2011 8.355 8.425 8.197 8.318 1,904,376 -0.01(-0.12%)
Jun 15, 2011 8.425 8.535 8.328 8.328 2,393,492 -0.16(-1.89%)
Jun 14, 2011 8.380 8.550 8.345 8.488 1,973,376 +0.20(+2.38%)
Jun 13, 2011 8.345 8.387 8.263 8.290 1,935,124 +0.04(+0.55%)
Jun 10, 2011 8.373 8.373 8.037 8.245 3,186,748 -0.17(-1.96%)
Jun 09, 2011 8.467 8.580 8.390 8.410 2,126,696 -0.04(-0.47%)
Jun 08, 2011 8.418 8.523 8.340 8.450 2,360,980 -0.02(-0.24%)
Jun 07, 2011 8.460 8.521 8.373 8.470 2,827,364 +0.06(+0.68%)
Jun 06, 2011 8.575 8.575 8.395 8.412 1,807,728 -0.19(-2.18%)
Jun 03, 2011 8.590 8.745 8.565 8.600 2,258,668 +0.05(+0.56%)
May 24, 2011 8.553 8.605 8.408 8.553 1,953,828 +0.00(+0.00%)
May 23, 2011 8.670 8.670 8.485 8.553 1,225,408 -0.26(-2.92%)
May 20, 2011 8.910 8.910 8.678 8.810 1,948,444 -0.14(-1.59%)
May 19, 2011 8.807 9.012 8.793 8.953 1,675,796 +0.20(+2.29%)
May 18, 2011 8.572 8.768 8.547 8.752 1,650,684 +0.17(+2.04%)
May 17, 2011 8.530 8.635 8.500 8.578 2,408,784 -0.04(-0.52%)
May 16, 2011 8.643 8.832 8.540 8.623 1,810,996 -0.10(-1.15%)
May 13, 2011 8.678 8.800 8.607 8.723 1,822,732 +0.09(+0.98%)
May 12, 2011 9.295 9.295 8.623 8.637 4,147,800 -0.67(-7.20%)
May 11, 2011 8.880 9.812 8.830 9.307 10,004,616 +0.42(+4.73%)
May 10, 2011 8.875 8.922 8.797 8.887 2,078,836 +0.06(+0.71%)
May 09, 2011 8.750 9.010 8.695 8.825 2,154,868 +0.13(+1.50%)
May 06, 2011 8.697 8.855 8.652 8.695 1,848,992 +0.14(+1.64%)
May 05, 2011 8.595 8.695 8.510 8.555 2,716,536 -0.09(-0.98%)
May 04, 2011 8.873 8.925 8.640 8.640 2,101,684 -0.23(-2.65%)
May 03, 2011 9.088 9.088 8.840 8.875 1,007,396 -0.22(-2.47%)
May 02, 2011 9.135 9.148 9.092 9.100 1,662,920 +0.04(+0.47%)
Apr 29, 2011 8.935 9.100 8.840 9.057 1,467,156 +0.11(+1.20%)
Apr 28, 2011 8.812 9.002 8.807 8.950 1,313,676 +0.04(+0.39%)
Apr 27, 2011 8.650 8.985 8.502 8.915 2,233,884 +0.37(+4.33%)
Apr 26, 2011 8.092 8.870 8.092 8.545 3,545,376 +0.51(+6.31%)
Apr 25, 2011 8.168 8.182 8.020 8.037 1,419,244 -0.20(-2.40%)
Apr 21, 2011 8.152 8.332 8.133 8.235 656,356 +0.20(+2.49%)
Apr 20, 2011 8.117 8.170 7.900 8.035 1,361,180 +0.05(+0.69%)
Apr 19, 2011 7.895 8.020 7.838 7.980 823,616 +0.12(+1.46%)
Apr 18, 2011 8.027 8.050 7.835 7.865 779,692 -0.30(-3.67%)
Apr 15, 2011 8.043 8.210 8.008 8.165 697,820 +0.09(+1.15%)
Apr 14, 2011 7.995 8.088 7.965 8.072 644,548 +0.00(+0.00%)
Apr 13, 2011 8.062 8.102 7.970 8.072 989,680 +0.07(+0.84%)
Apr 12, 2011 8.025 8.117 7.963 8.005 1,064,996 -0.03(-0.40%)
Apr 11, 2011 8.035 8.090 7.968 8.037 850,348 +0.01(+0.12%)
Apr 08, 2011 8.240 8.275 7.930 8.027 1,511,036 -0.14(-1.74%)
Apr 07, 2011 8.250 8.330 8.165 8.170 1,403,532 -0.06(-0.79%)
Apr 06, 2011 8.383 8.400 8.235 8.235 1,160,640 -0.12(-1.47%)
Apr 05, 2011 8.457 8.470 8.345 8.357 1,359,592 -0.13(-1.59%)
Apr 04, 2011 8.395 8.518 8.395 8.492 943,032 +0.12(+1.40%)
Apr 01, 2011 8.283 8.443 8.255 8.375 1,201,812 +0.13(+1.58%)
Mar 31, 2011 8.168 8.248 8.105 8.245 1,197,272 +0.06(+0.79%)
Mar 30, 2011 8.180 8.180 8.180 8.180 1,228,396 +0.12(+1.52%)
Mar 29, 2011 7.845 8.070 7.845 8.057 1,233,528 +0.19(+2.41%)
Mar 28, 2011 7.800 7.905 7.750 7.867 1,361,360 +0.10(+1.35%)
Mar 25, 2011 7.760 7.867 7.715 7.763 571,632 +0.05(+0.62%)
Mar 24, 2011 7.550 7.742 7.500 7.715 807,760 +0.21(+2.87%)
Mar 23, 2011 7.485 7.508 7.385 7.500 724,384 -0.01(-0.20%)
Mar 22, 2011 7.612 7.637 7.475 7.515 896,188 -0.06(-0.76%)
Mar 21, 2011 7.565 7.577 7.518 7.572 788,448 +0.19(+2.57%)
Mar 18, 2011 7.400 7.487 7.357 7.383 1,712,748 +0.06(+0.82%)
Mar 17, 2011 7.375 7.433 7.285 7.322 968,632 +0.06(+0.86%)
Mar 16, 2011 7.385 7.470 7.255 7.260 1,460,180 -0.17(-2.26%)
Mar 15, 2011 7.457 7.508 7.415 7.428 1,045,252 -0.08(-1.13%)
Mar 14, 2011 7.630 7.742 7.510 7.513 1,480,576 -0.19(-2.47%)
Mar 11, 2011 7.758 7.765 7.608 7.702 1,199,616 -0.05(-0.61%)
Mar 10, 2011 7.790 7.832 7.700 7.750 1,696,412 -0.14(-1.84%)
Mar 09, 2011 7.768 7.950 7.768 7.895 1,366,148 +0.09(+1.12%)
Mar 08, 2011 7.655 7.862 7.635 7.808 1,341,940 +0.14(+1.86%)
Mar 07, 2011 7.537 7.673 7.450 7.665 1,756,232 +0.00(+0.00%)
Mar 04, 2011 7.680 7.725 7.555 7.665 858,452 -0.04(-0.49%)
Mar 03, 2011 7.580 7.768 7.513 7.702 1,223,160 +0.21(+2.73%)
Mar 02, 2011 7.357 7.567 7.357 7.497 1,224,856 +0.13(+1.73%)
Mar 01, 2011 7.617 7.617 7.312 7.370 2,062,720 -0.25(-3.25%)
Feb 28, 2011 7.562 7.622 7.537 7.617 1,429,452 +0.07(+0.89%)
Feb 25, 2011 7.343 7.555 7.340 7.550 1,663,820 +0.22(+3.07%)
Feb 24, 2011 7.135 7.418 7.008 7.325 2,441,176 +0.22(+3.13%)
Feb 23, 2011 7.370 7.370 7.086 7.103 1,151,228 -0.29(-3.89%)
Feb 22, 2011 7.515 7.572 7.353 7.390 1,100,016 -0.20(-2.67%)
Feb 18, 2011 7.510 7.675 7.445 7.593 1,661,072 +0.12(+1.64%)
Feb 17, 2011 7.480 7.545 7.433 7.470 1,452,068 -0.01(-0.17%)
Feb 16, 2011 7.423 7.500 7.360 7.482 782,056 +0.10(+1.39%)
Feb 15, 2011 7.415 7.492 7.372 7.380 1,198,080 -0.05(-0.67%)
Feb 14, 2011 7.362 7.465 7.335 7.430 1,276,372 +0.04(+0.51%)
Feb 11, 2011 7.305 7.445 7.255 7.393 2,034,112 +0.05(+0.68%)
Feb 10, 2011 7.310 7.385 7.295 7.343 1,619,444 -0.05(-0.64%)
Feb 09, 2011 7.255 7.490 7.255 7.390 3,534,856 +0.09(+1.20%)
Feb 08, 2011 7.040 7.527 6.907 7.303 4,859,900 +0.37(+5.26%)
Feb 07, 2011 7.008 7.045 6.923 6.938 2,113,340 -0.05(-0.68%)
Feb 04, 2011 7.093 7.175 6.957 6.985 1,392,228 -0.06(-0.85%)
Feb 03, 2011 7.008 7.110 6.925 7.045 2,611,188 +0.09(+1.33%)
Feb 02, 2011 7.032 7.080 6.935 6.952 2,130,840 -0.12(-1.70%)
Feb 01, 2011 6.940 7.135 6.910 7.072 1,149,704 +0.14(+2.06%)
Jan 31, 2011 6.857 6.952 6.785 6.930 1,360,164 +0.11(+1.61%)
Jan 28, 2011 7.000 7.010 6.740 6.820 1,541,416 -0.18(-2.61%)
Jan 27, 2011 6.895 7.020 6.885 7.003 1,352,808 +0.08(+1.12%)
Jan 26, 2011 6.680 7.037 6.668 6.925 3,098,300 +0.26(+3.94%)
Jan 25, 2011 6.372 6.670 6.372 6.662 1,687,564 +0.25(+3.94%)
Jan 24, 2011 6.380 6.490 6.270 6.410 1,297,336 +0.04(+0.63%)
Jan 21, 2011 6.478 6.588 6.353 6.370 2,420,656 -0.08(-1.24%)
Jan 20, 2011 6.697 6.780 6.442 6.450 2,343,548 -0.29(-4.34%)
Jan 19, 2011 7.250 7.265 6.737 6.742 3,053,780 -0.54(-7.45%)
Jan 18, 2011 7.105 7.320 7.008 7.285 1,655,344 -0.00(-0.03%)
Jan 14, 2011 6.963 7.345 6.933 7.287 5,245,764 +0.31(+4.44%)
Jan 13, 2011 6.900 6.997 6.867 6.978 1,482,320 +0.08(+1.23%)
Jan 12, 2011 6.980 6.980 6.857 6.893 664,728 -0.05(-0.68%)
Jan 11, 2011 6.955 7.010 6.900 6.940 739,960 -0.00(-0.07%)
Jan 10, 2011 6.930 7.017 6.850 6.945 807,632 +0.01(+0.14%)
Jan 07, 2011 6.905 6.980 6.827 6.935 1,197,112 +0.05(+0.76%)
Jan 06, 2011 6.675 7.357 6.675 6.883 5,435,804 +0.36(+5.48%)
Jan 05, 2011 6.537 6.558 6.473 6.525 1,209,644 -0.03(-0.53%)
Jan 04, 2011 6.628 6.638 6.505 6.560 1,209,332 -0.05(-0.68%)
Jan 03, 2011 6.390 6.630 6.375 6.605 956,424 +0.27(+4.26%)
Dec 31, 2010 6.433 6.457 6.325 6.335 652,604 -0.09(-1.48%)
Dec 30, 2010 6.585 6.603 6.428 6.430 540,728 -0.15(-2.24%)
Dec 29, 2010 6.460 6.585 6.450 6.577 590,788 +0.12(+1.82%)
Dec 28, 2010 6.520 6.520 6.385 6.460 457,428 -0.04(-0.58%)
Dec 27, 2010 6.503 6.537 6.468 6.497 287,208 -0.02(-0.23%)
Dec 23, 2010 6.515 6.607 6.478 6.513 1,004,296 -0.01(-0.12%)
Dec 22, 2010 6.518 6.582 6.463 6.520 2,223,796 +0.00(+0.04%)
Dec 21, 2010 6.482 6.558 6.481 6.518 672,532 +0.05(+0.85%)
Dec 20, 2010 6.378 6.475 6.367 6.463 1,180,988 +0.11(+1.77%)
Dec 17, 2010 6.312 6.478 6.277 6.350 2,712,696 +0.08(+1.24%)
Dec 16, 2010 6.145 6.310 6.125 6.272 1,435,800 +0.13(+2.07%)
Dec 15, 2010 6.100 6.213 6.074 6.145 1,061,792 +0.06(+1.03%)
Dec 14, 2010 5.970 6.090 5.970 6.082 864,356 +0.11(+1.88%)
Dec 13, 2010 6.077 6.095 5.965 5.970 726,968 -0.09(-1.49%)
Dec 10, 2010 5.997 6.120 5.990 6.060 1,639,512 +0.07(+1.13%)
Dec 09, 2010 6.200 6.245 5.973 5.992 1,869,736 -0.18(-2.92%)
Dec 08, 2010 5.965 6.205 5.957 6.173 1,402,592 +0.21(+3.48%)
Dec 07, 2010 6.045 6.067 5.928 5.965 1,614,892 -0.03(-0.46%)
Dec 06, 2010 5.968 6.060 5.942 5.992 935,848 +0.00(+0.00%)
Dec 03, 2010 5.920 6.012 5.878 5.992 1,199,768 +0.04(+0.63%)
Dec 02, 2010 5.885 5.960 5.843 5.955 845,052 +0.06(+1.06%)
Dec 01, 2010 5.893 5.980 5.832 5.893 1,190,252 +0.08(+1.38%)
Nov 30, 2010 5.775 5.865 5.740 5.812 1,247,412 -0.04(-0.64%)
Nov 29, 2010 5.750 5.900 5.697 5.850 1,079,536 +0.07(+1.17%)
Nov 26, 2010 5.812 5.848 5.777 5.782 271,220 -0.08(-1.45%)
Nov 24, 2010 5.795 5.867 5.867 5.867 1,100,912 +0.12(+2.04%)
Nov 23, 2010 5.765 5.812 5.735 5.750 814,588 -0.04(-0.73%)
Nov 22, 2010 5.657 5.820 5.625 5.793 1,750,716 +0.14(+2.43%)
Nov 19, 2010 5.652 5.747 5.612 5.655 2,309,616 -0.03(-0.53%)
Nov 18, 2010 5.685 5.791 5.615 5.685 1,254,492 +0.03(+0.62%)
Nov 17, 2010 5.508 5.683 5.480 5.650 1,788,944 +0.17(+3.01%)
Nov 16, 2010 5.530 5.595 5.457 5.485 3,075,016 -0.02(-0.45%)
Nov 15, 2010 5.527 5.527 5.410 5.510 2,152,468 -0.00(-0.05%)
Nov 12, 2010 5.473 5.575 5.457 5.513 1,718,664 -0.01(-0.14%)
Nov 11, 2010 5.402 5.535 5.350 5.520 3,103,020 +0.06(+1.15%)
Nov 10, 2010 5.548 5.590 5.298 5.457 3,331,180 -0.10(-1.71%)
Nov 09, 2010 5.678 5.690 5.537 5.553 1,126,796 -0.11(-1.94%)
Nov 08, 2010 5.652 5.700 5.570 5.662 1,294,120 +0.00(+0.09%)
Nov 05, 2010 5.728 5.735 5.603 5.657 1,229,228 -0.05(-0.88%)
Nov 04, 2010 5.650 5.732 5.650 5.707 1,891,220 +0.11(+2.06%)
Nov 03, 2010 5.710 5.753 5.515 5.593 2,421,952 -0.12(-2.14%)
Nov 02, 2010 5.633 5.718 5.622 5.715 869,360 +0.14(+2.47%)
Nov 01, 2010 5.607 5.678 5.518 5.577 1,440,444 -0.00(-0.04%)
Oct 29, 2010 5.620 5.635 5.560 5.580 2,345,860 -0.04(-0.80%)
Oct 28, 2010 5.665 5.702 5.600 5.625 2,531,872 -0.08(-1.45%)
Oct 27, 2010 5.692 5.745 5.650 5.707 1,595,792 -0.40(-6.59%)
Oct 25, 2010 6.105 6.220 6.075 6.110 850,896 +0.04(+0.62%)
Oct 22, 2010 6.000 6.085 5.960 6.072 699,668 +0.10(+1.67%)
Oct 21, 2010 6.090 6.120 5.880 5.973 980,268 -0.10(-1.69%)
Oct 20, 2010 6.030 6.088 6.020 6.075 1,139,436 +0.08(+1.29%)
Oct 19, 2010 6.105 6.135 5.975 5.997 1,884,040 -0.18(-2.95%)
Oct 18, 2010 6.135 6.190 6.095 6.180 717,264 +0.05(+0.90%)
Oct 15, 2010 6.100 6.192 6.027 6.125 1,650,488 +0.08(+1.24%)
Oct 14, 2010 6.037 6.135 5.997 6.050 799,692 +0.01(+0.12%)
Oct 13, 2010 6.022 6.075 5.952 6.043 928,152 +0.03(+0.54%)
Oct 12, 2010 5.935 6.032 5.845 6.010 960,968 +0.08(+1.35%)
Oct 11, 2010 5.875 6.015 5.865 5.930 675,824 +0.05(+0.94%)
Oct 08, 2010 5.875 5.900 5.737 5.875 925,800 +0.11(+1.82%)
Oct 07, 2010 5.832 5.878 5.747 5.770 3,884 -0.02(-0.35%)
Oct 06, 2010 5.835 5.862 5.713 5.790 1,383,328 -0.06(-1.07%)
Oct 05, 2010 5.763 5.853 5.697 5.853 1,304,956 +0.15(+2.54%)
Oct 04, 2010 5.820 5.838 5.675 5.707 1,448,536 -0.14(-2.31%)
Oct 01, 2010 5.843 5.973 5.760 5.843 1,736,904 -0.06(-0.95%)
Sep 30, 2010 5.897 5.912 5.793 5.898 8,100 +0.12(+2.14%)
Sep 29, 2010 5.705 5.822 5.622 5.775 2,496,592 +0.04(+0.74%)
Sep 28, 2010 5.548 5.747 5.478 5.732 1,832 +0.21(+3.71%)
Sep 27, 2010 5.515 5.558 5.428 5.527 1,168,108 +0.03(+0.55%)
Sep 24, 2010 5.383 5.508 5.335 5.497 1,325,492 +0.17(+3.24%)
Sep 23, 2010 5.478 5.518 5.312 5.325 7,596 -0.17(-3.14%)
Sep 22, 2010 5.535 5.600 5.438 5.497 1,143,916 -0.05(-0.86%)
Sep 21, 2010 5.565 5.620 5.478 5.545 1,319,408 -0.03(-0.58%)
Sep 20, 2010 5.468 5.585 5.455 5.577 2,175,200 +0.10(+1.92%)
Sep 17, 2010 5.473 5.540 5.365 5.473 2,244,060 -0.08(-1.44%)
Sep 15, 2010 5.503 5.588 5.470 5.553 1,080,024 +0.05(+0.95%)
Sep 14, 2010 5.532 5.535 5.380 5.500 1,399,332 -0.03(-0.59%)
Sep 13, 2010 5.473 5.570 5.460 5.532 1,957,020 +0.11(+2.08%)
Sep 10, 2010 5.388 5.500 5.265 5.420 2,080,548 +0.09(+1.64%)
Sep 09, 2010 5.325 5.406 5.277 5.332 1,113,084 +0.05(+0.95%)
Sep 08, 2010 5.260 5.325 5.232 5.282 1,185,464 +0.04(+0.71%)
Sep 07, 2010 5.245 5.295 5.152 5.245 6,180 -0.12(-2.24%)
Sep 03, 2010 5.195 5.370 5.192 5.365 1,576,300 +0.22(+4.33%)
Sep 02, 2010 5.152 5.180 5.077 5.143 4,700 -0.01(-0.19%)
Sep 01, 2010 5.125 5.270 5.090 5.152 1,755,400 +0.10(+2.08%)
Aug 31, 2010 5.045 5.197 5.003 5.048 6,000 -0.18(-3.49%)
Aug 30, 2010 5.457 5.457 5.223 5.230 1,743,412 -0.23(-4.26%)
Aug 27, 2010 5.463 5.495 5.270 5.463 1,477,228 +0.08(+1.58%)
Aug 26, 2010 5.190 5.465 5.165 5.378 4,332 +0.21(+4.11%)
Aug 25, 2010 5.050 5.185 5.040 5.165 4,288 +0.08(+1.62%)
Aug 24, 2010 5.128 5.185 5.035 5.082 17,420 -0.10(-1.88%)
Aug 23, 2010 5.088 5.260 5.050 5.180 1,824,332 +0.10(+2.07%)
Aug 20, 2010 5.093 5.115 5.032 5.075 1,233,812 -0.05(-1.02%)
Aug 19, 2010 5.265 5.300 5.085 5.128 6,480 -0.17(-3.12%)
Aug 18, 2010 5.250 5.301 5.145 5.293 67,532 +0.05(+0.91%)
Aug 17, 2010 5.322 5.348 5.220 5.245 10,336 -0.04(-0.71%)
Aug 16, 2010 5.258 5.305 5.190 5.282 1,627,128 +0.02(+0.48%)
Aug 13, 2010 5.258 5.308 5.128 5.258 1,469,728 +0.03(+0.48%)
Aug 12, 2010 5.247 5.290 5.180 5.232 1,758,752 -0.07(-1.23%)
Aug 11, 2010 5.412 5.438 5.269 5.298 18,764 -0.19(-3.55%)
Aug 10, 2010 5.657 5.657 5.367 5.492 8,004 +0.02(+0.32%)
Aug 09, 2010 5.513 5.565 5.470 5.475 1,200,732 +0.00(+0.00%)
Aug 06, 2010 5.475 5.515 5.397 5.475 1,194,240 -0.01(-0.23%)
Aug 05, 2010 5.625 5.680 5.465 5.487 1,284,076 -0.17(-3.09%)
Aug 04, 2010 5.545 5.830 5.545 5.662 2,499,104 +0.13(+2.30%)
Aug 03, 2010 5.397 5.577 5.335 5.535 1,670,716 +0.11(+2.07%)
Aug 02, 2010 5.402 5.525 5.400 5.423 2,744,388 +0.10(+1.78%)
Jul 30, 2010 5.327 5.362 5.030 5.327 2,320,504 +0.23(+4.51%)
Jul 29, 2010 5.183 5.210 5.000 5.098 1,357,272 -0.04(-0.83%)
Jul 28, 2010 5.140 5.540 5.112 5.140 6,956 -0.40(-7.22%)
Jul 27, 2010 5.438 5.692 5.438 5.540 2,840,320 +0.11(+2.03%)
Jul 26, 2010 5.327 5.442 5.310 5.430 1,185,748 +0.13(+2.40%)
Jul 23, 2010 5.175 5.340 5.110 5.303 1,203,448 +0.13(+2.51%)
Jul 22, 2010 5.117 5.192 5.070 5.173 1,159,372 +0.11(+2.22%)
Jul 21, 2010 5.303 5.355 5.060 5.060 1,309,124 -0.26(-4.80%)
Jul 20, 2010 5.170 5.320 5.150 5.315 1,161,524 +0.08(+1.63%)
Jul 19, 2010 5.255 5.285 5.173 5.230 893,624 -0.02(-0.38%)
Jul 16, 2010 5.250 5.450 5.218 5.250 1,317,780 -0.22(-4.11%)
Jul 15, 2010 5.440 5.510 5.393 5.475 1,432,628 +0.02(+0.41%)
Jul 14, 2010 5.348 5.513 5.332 5.452 1,535,928 +0.11(+2.06%)
Jul 13, 2010 5.343 5.360 5.115 5.343 17,000 +0.17(+3.24%)
Jul 12, 2010 5.190 5.210 5.098 5.175 978,660 -0.04(-0.72%)
Jul 09, 2010 5.213 5.258 5.130 5.213 1,695,532 -0.02(-0.38%)
Jul 08, 2010 5.232 5.388 5.197 5.232 5,168 -0.04(-0.71%)
Jul 07, 2010 5.412 5.445 5.168 5.270 2,149,972 -0.12(-2.18%)
Jul 06, 2010 5.388 5.540 5.345 5.388 9,560 +0.05(+0.98%)
Jul 02, 2010 5.335 5.400 5.250 5.335 1,719,692 +0.05(+0.90%)
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.