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

Centene Corp (NY: CNC )

73.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2015 40.65 40.87 40.01 40.20 2,435,956 -0.04(-0.11%)
Jun 29, 2015 39.73 40.51 39.40 40.24 2,566,118 +0.06(+0.16%)
Jun 26, 2015 40.94 41.09 40.16 40.18 2,773,840 -0.56(-1.37%)
Jun 25, 2015 39.34 40.90 39.16 40.74 3,464,834 +1.58(+4.03%)
Jun 24, 2015 39.95 40.04 39.09 39.16 1,853,798 -0.79(-1.97%)
Jun 23, 2015 40.30 40.42 39.72 39.95 2,383,970 -0.22(-0.55%)
Jun 22, 2015 40.34 40.73 40.12 40.16 2,156,470 +0.42(+1.07%)
Jun 19, 2015 39.59 40.21 39.33 39.74 6,807,716 +0.21(+0.52%)
Jun 18, 2015 39.42 39.97 39.26 39.53 2,388,486 +0.29(+0.74%)
Jun 17, 2015 39.84 40.00 39.12 39.24 2,024,350 -0.37(-0.92%)
Jun 16, 2015 38.94 39.74 38.91 39.61 2,922,038 +0.73(+1.88%)
Jun 15, 2015 37.64 39.17 37.47 38.88 3,928,496 +1.19(+3.14%)
Jun 12, 2015 37.55 38.23 37.40 37.70 2,077,554 -0.20(-0.51%)
Jun 11, 2015 37.35 38.04 37.30 37.89 3,529,684 +0.94(+2.54%)
Jun 10, 2015 36.70 37.16 36.42 36.95 2,133,206 +0.48(+1.33%)
Jun 09, 2015 36.59 36.66 35.91 36.47 2,137,250 -0.16(-0.44%)
Jun 08, 2015 36.88 37.19 36.59 36.62 2,340,190 -0.07(-0.19%)
Jun 05, 2015 36.45 36.81 36.05 36.70 2,237,168 +0.29(+0.78%)
Jun 04, 2015 36.59 36.89 36.27 36.41 1,574,118 -0.37(-1.01%)
Jun 03, 2015 37.04 37.21 36.56 36.78 2,340,356 -0.08(-0.22%)
Jun 02, 2015 37.85 37.91 36.66 36.86 2,571,844 -1.09(-2.87%)
Jun 01, 2015 37.78 38.12 37.21 37.95 4,754,444 +0.28(+0.74%)
May 29, 2015 36.25 37.75 35.72 37.67 11,451,978 +1.47(+4.05%)
May 28, 2015 36.01 36.25 35.69 36.20 2,825,288 +0.13(+0.36%)
May 27, 2015 35.73 36.25 35.65 36.08 2,671,442 +0.51(+1.42%)
May 26, 2015 35.53 35.84 35.34 35.57 2,945,752 +0.02(+0.04%)
May 22, 2015 35.66 35.55 35.55 35.55 1,297,400 -0.23(-0.66%)
May 21, 2015 35.34 35.86 35.15 35.79 1,467,394 +0.31(+0.89%)
May 20, 2015 35.28 35.74 35.15 35.48 2,231,816 +0.29(+0.82%)
May 19, 2015 34.99 35.47 34.90 35.19 1,686,656 +0.30(+0.87%)
May 18, 2015 34.16 34.98 34.09 34.88 1,733,958 +0.83(+2.42%)
May 15, 2015 34.16 34.23 33.66 34.05 2,380,446 -0.02(-0.07%)
May 14, 2015 34.09 34.26 33.90 34.08 1,755,456 +0.34(+0.99%)
May 13, 2015 33.90 34.27 33.61 33.74 2,213,448 +0.02(+0.06%)
May 12, 2015 32.80 33.81 32.67 33.73 3,119,366 +0.75(+2.26%)
May 11, 2015 32.80 33.30 32.80 32.98 3,129,296 +0.19(+0.58%)
May 08, 2015 32.27 32.98 32.27 32.79 2,521,618 +0.83(+2.60%)
May 07, 2015 31.64 32.13 31.64 31.96 1,944,640 +0.19(+0.58%)
May 06, 2015 31.77 32.19 31.45 31.77 1,846,054 +0.12(+0.39%)
May 05, 2015 32.26 32.47 31.55 31.65 2,178,820 -0.77(-2.36%)
May 04, 2015 31.50 32.61 31.50 32.41 4,135,758 +0.96(+3.07%)
May 01, 2015 31.07 31.62 31.07 31.45 2,498,254 +0.45(+1.47%)
Apr 30, 2015 31.96 32.40 30.93 31.00 4,469,204 -0.98(-3.06%)
Apr 29, 2015 34.52 34.52 31.39 31.98 8,180,844 -2.55(-7.37%)
Apr 28, 2015 35.89 36.42 33.90 34.52 4,604,810 -0.88(-2.47%)
Apr 27, 2015 37.00 37.13 35.10 35.40 4,146,898 -1.44(-3.91%)
Apr 24, 2015 36.27 36.90 36.02 36.84 2,828,850 +0.56(+1.56%)
Apr 23, 2015 35.41 36.34 35.23 36.27 2,137,916 +0.82(+2.31%)
Apr 22, 2015 35.40 35.53 35.10 35.45 1,553,600 +0.06(+0.17%)
Apr 21, 2015 35.08 35.64 35.05 35.39 2,590,850 +0.48(+1.39%)
Apr 20, 2015 34.50 35.04 34.50 34.91 2,949,332 +0.83(+2.44%)
Apr 17, 2015 34.50 34.59 33.85 34.08 2,041,746 -0.57(-1.66%)
Apr 16, 2015 34.33 34.82 34.33 34.65 2,846,306 +0.75(+2.23%)
Apr 15, 2015 35.30 35.33 33.83 33.90 3,248,716 -1.10(-3.16%)
Apr 14, 2015 35.20 35.41 34.56 35.00 2,074,628 -0.17(-0.50%)
Apr 13, 2015 35.09 35.70 35.05 35.17 1,459,896 +0.09(+0.26%)
Apr 10, 2015 35.38 35.53 34.88 35.09 1,735,812 -0.23(-0.64%)
Apr 09, 2015 35.62 35.88 35.16 35.31 1,340,418 -0.35(-0.98%)
Apr 08, 2015 35.33 35.74 35.29 35.66 1,773,258 +0.40(+1.13%)
Apr 07, 2015 35.59 35.91 35.24 35.26 1,359,564 -0.04(-0.11%)
Apr 06, 2015 35.09 35.45 34.88 35.30 3,093,658 +0.12(+0.34%)
Apr 02, 2015 35.23 35.18 35.18 35.18 1,993,000 -0.05(-0.16%)
Apr 01, 2015 35.28 35.37 34.55 35.23 1,723,444 -0.11(-0.31%)
Mar 31, 2015 35.50 35.62 35.23 35.34 1,980,460 -0.27(-0.76%)
Mar 30, 2015 35.48 35.83 35.28 35.62 2,076,710 +1.01(+2.90%)
Mar 27, 2015 34.20 34.77 34.20 34.61 1,450,344 +0.52(+1.51%)
Mar 26, 2015 34.09 34.30 32.62 34.09 3,513,076 -0.32(-0.93%)
Mar 25, 2015 35.17 35.52 34.35 34.41 1,691,274 -0.64(-1.83%)
Mar 24, 2015 35.26 35.53 34.99 35.05 1,615,846 -0.20(-0.57%)
Mar 23, 2015 35.14 35.62 34.97 35.26 1,815,780 +0.13(+0.37%)
Mar 20, 2015 35.48 35.50 35.10 35.12 3,160,360 -0.17(-0.48%)
Mar 19, 2015 34.79 35.49 34.51 35.30 3,198,594 +0.55(+1.60%)
Mar 18, 2015 33.77 34.88 33.58 34.74 2,525,254 +1.05(+3.12%)
Mar 17, 2015 33.62 33.73 33.20 33.69 1,683,284 +0.02(+0.04%)
Mar 16, 2015 32.95 33.98 32.95 33.67 2,877,792 +0.98(+3.00%)
Mar 13, 2015 32.45 32.97 32.31 32.70 2,234,704 +0.25(+0.77%)
Mar 12, 2015 32.19 32.55 32.10 32.45 1,994,890 +0.37(+1.15%)
Mar 11, 2015 31.70 32.10 31.43 32.08 2,536,610 +0.60(+1.91%)
Mar 10, 2015 31.48 31.69 31.27 31.48 2,984,594 -0.21(-0.68%)
Mar 09, 2015 31.62 31.85 31.50 31.69 1,611,024 +0.28(+0.88%)
Mar 06, 2015 31.63 31.63 31.25 31.41 1,444,784 -0.21(-0.66%)
Mar 05, 2015 31.15 31.73 31.14 31.62 2,036,744 +0.48(+1.56%)
Mar 04, 2015 31.07 31.27 30.68 31.14 2,173,020 +0.06(+0.19%)
Mar 03, 2015 30.93 31.10 30.50 31.08 2,102,436 +0.01(+0.03%)
Mar 02, 2015 30.70 31.09 30.52 31.07 1,505,658 +0.34(+1.11%)
Feb 27, 2015 30.51 30.97 30.51 30.73 1,705,838 +0.14(+0.46%)
Feb 26, 2015 30.77 30.93 30.40 30.59 1,592,884 -0.23(-0.76%)
Feb 25, 2015 30.72 31.02 30.66 30.82 1,338,886 +0.14(+0.47%)
Feb 24, 2015 31.08 31.14 30.63 30.68 2,213,008 -0.32(-1.02%)
Feb 23, 2015 29.93 31.13 29.93 31.00 2,586,350 +1.07(+3.58%)
Feb 20, 2015 30.05 30.50 29.84 29.93 2,841,376 -0.24(-0.80%)
Feb 19, 2015 30.09 30.27 29.88 30.17 1,673,488 +0.07(+0.25%)
Feb 18, 2015 30.06 30.25 29.82 30.09 2,249,816 +0.04(+0.12%)
Feb 17, 2015 29.60 30.21 29.55 30.06 1,843,184 +0.51(+1.73%)
Feb 13, 2015 29.43 29.85 29.25 29.55 5,101,600 -0.00(-0.01%)
Feb 12, 2015 29.96 29.96 29.20 29.55 5,321,600 -0.23(-0.76%)
Feb 11, 2015 29.16 29.93 29.13 29.77 6,300,800 +0.55(+1.88%)
Feb 10, 2015 28.35 29.25 28.35 29.22 6,676,000 +0.88(+3.09%)
Feb 09, 2015 28.60 28.75 28.20 28.35 4,330,400 -0.36(-1.26%)
Feb 06, 2015 28.68 29.06 28.28 28.71 3,836,000 +0.03(+0.11%)
Feb 05, 2015 28.68 29.17 28.55 28.68 4,429,600 -0.10(-0.34%)
Feb 04, 2015 28.00 29.04 27.91 28.77 6,073,600 +0.90(+3.24%)
Feb 03, 2015 27.67 28.41 27.04 27.87 7,339,200 +0.61(+2.25%)
Feb 02, 2015 27.41 27.43 26.66 27.26 7,172,800 -0.03(-0.11%)
Jan 30, 2015 27.54 27.60 27.23 27.29 5,309,600 -0.41(-1.46%)
Jan 29, 2015 27.50 27.71 27.31 27.70 5,370,400 +0.27(+0.99%)
Jan 28, 2015 27.93 28.07 27.32 27.42 2,877,600 -0.39(-1.42%)
Jan 27, 2015 27.84 28.00 27.57 27.82 1,960,800 -0.13(-0.47%)
Jan 26, 2015 27.63 28.00 27.49 27.95 2,844,000 +0.34(+1.24%)
Jan 23, 2015 27.80 28.20 27.57 27.61 2,971,200 -0.23(-0.84%)
Jan 22, 2015 27.38 27.84 27.07 27.84 5,252,000 +0.50(+1.82%)
Jan 21, 2015 26.89 27.51 26.76 27.34 3,093,600 +0.48(+1.80%)
Jan 20, 2015 27.25 27.33 26.62 26.86 3,500,000 -0.21(-0.78%)
Jan 16, 2015 26.72 27.11 26.57 27.07 3,607,200 +0.35(+1.31%)
Jan 15, 2015 26.78 27.02 26.46 26.72 4,140,000 +0.06(+0.23%)
Jan 14, 2015 26.42 26.80 26.13 26.66 5,268,800 -0.02(-0.07%)
Jan 13, 2015 26.52 26.93 26.33 26.68 4,647,200 +0.48(+1.84%)
Jan 12, 2015 26.55 26.67 26.07 26.20 3,516,800 -0.27(-1.02%)
Jan 09, 2015 26.75 26.75 26.21 26.47 5,275,200 -0.20(-0.77%)
Jan 08, 2015 26.45 26.79 26.36 26.67 7,662,400 +0.41(+1.54%)
Jan 07, 2015 26.46 26.69 26.21 26.27 4,697,600 +0.14(+0.55%)
Jan 06, 2015 26.48 26.89 25.95 26.12 8,833,600 +0.09(+0.33%)
Jan 05, 2015 25.93 26.46 25.86 26.04 4,073,600 -0.07(-0.27%)
Jan 02, 2015 26.58 26.75 25.94 26.11 3,240,800 +0.15(+0.57%)
Dec 31, 2014 26.38 26.73 25.95 25.96 2,425,600 -0.37(-1.39%)
Dec 30, 2014 26.31 26.68 26.31 26.33 2,280,800 -0.02(-0.07%)
Dec 29, 2014 26.47 26.77 26.09 26.34 2,778,400 -0.16(-0.61%)
Dec 26, 2014 26.52 26.73 26.39 26.51 1,776,800 +0.02(+0.07%)
Dec 24, 2014 26.32 26.66 26.28 26.49 1,145,600 +0.26(+0.98%)
Dec 23, 2014 26.84 26.92 26.22 26.23 3,428,800 -0.41(-1.56%)
Dec 22, 2014 26.76 27.04 26.57 26.65 3,188,000 -0.04(-0.13%)
Dec 19, 2014 26.75 27.12 26.30 26.68 12,018,400 -0.11(-0.39%)
Dec 18, 2014 26.47 26.79 26.16 26.79 5,624,800 +0.80(+3.06%)
Dec 17, 2014 25.33 26.07 25.15 25.99 4,854,400 +0.70(+2.75%)
Dec 16, 2014 25.62 25.75 25.29 25.30 6,584,000 -0.44(-1.70%)
Dec 15, 2014 26.36 26.55 25.63 25.73 8,540,800 -0.07(-0.25%)
Dec 12, 2014 25.33 26.13 25.19 25.80 11,572,800 +1.07(+4.35%)
Dec 11, 2014 24.38 24.87 24.24 24.73 3,720,000 +0.45(+1.85%)
Dec 10, 2014 24.86 24.95 24.25 24.27 4,266,400 -0.60(-2.41%)
Dec 09, 2014 24.47 24.98 24.36 24.88 5,188,800 +0.06(+0.25%)
Dec 08, 2014 25.05 25.38 24.71 24.81 3,615,200 -0.19(-0.75%)
Dec 05, 2014 25.21 25.37 24.95 25.00 4,943,200 -0.22(-0.86%)
Dec 04, 2014 25.42 25.43 25.12 25.22 4,280,800 -0.20(-0.80%)
Dec 03, 2014 24.72 25.46 24.51 25.42 6,605,600 +0.71(+2.88%)
Dec 02, 2014 24.37 24.80 24.19 24.71 4,198,400 +0.26(+1.06%)
Dec 01, 2014 24.53 24.64 24.08 24.45 4,264,800 -0.24(-0.99%)
Nov 28, 2014 24.68 24.86 24.64 24.69 2,229,600 +0.03(+0.11%)
Nov 26, 2014 24.77 25.00 24.59 24.66 3,113,600 +0.00(+0.01%)
Nov 25, 2014 24.83 24.87 24.53 24.66 4,179,200 +0.01(+0.02%)
Nov 24, 2014 24.69 24.78 24.61 24.66 6,988,000 +0.06(+0.26%)
Nov 21, 2014 24.93 24.98 24.47 24.59 4,669,600 -0.09(-0.38%)
Nov 20, 2014 24.43 24.86 24.41 24.69 3,145,600 +0.07(+0.28%)
Nov 19, 2014 24.57 24.71 24.42 24.62 4,348,800 -0.01(-0.05%)
Nov 18, 2014 24.59 25.04 24.57 24.63 6,240,800 +0.12(+0.51%)
Nov 17, 2014 24.24 24.52 24.16 24.50 6,532,000 +0.36(+1.48%)
Nov 14, 2014 24.25 24.58 24.04 24.15 4,995,200 -0.18(-0.74%)
Nov 13, 2014 24.20 24.50 23.98 24.33 5,755,200 -0.05(-0.19%)
Nov 12, 2014 23.79 24.40 23.75 24.38 7,158,400 +0.59(+2.46%)
Nov 11, 2014 23.49 23.81 23.39 23.79 5,386,400 +0.35(+1.50%)
Nov 10, 2014 22.99 23.52 22.79 23.44 5,804,800 +0.51(+2.21%)
Nov 07, 2014 23.30 23.41 22.70 22.93 6,589,600 -0.46(-1.97%)
Nov 06, 2014 23.22 23.56 23.21 23.39 3,402,400 +0.27(+1.16%)
Nov 05, 2014 23.23 23.30 22.80 23.12 5,220,000 +0.11(+0.49%)
Nov 04, 2014 22.92 23.33 22.77 23.01 4,941,600 +0.12(+0.51%)
Nov 03, 2014 23.30 23.34 22.84 22.89 9,353,600 -0.28(-1.19%)
Oct 31, 2014 22.75 23.73 22.73 23.17 14,740,000 +0.67(+2.97%)
Oct 30, 2014 22.49 22.75 22.42 22.50 9,440,000 +0.04(+0.17%)
Oct 29, 2014 22.77 23.04 22.33 22.46 11,437,600 +0.30(+1.35%)
Oct 28, 2014 19.75 22.37 19.59 22.16 17,365,600 +1.61(+7.82%)
Oct 27, 2014 20.50 20.58 20.31 20.55 4,691,200 +0.09(+0.42%)
Oct 24, 2014 20.71 20.71 20.34 20.47 5,482,400 -0.27(-1.30%)
Oct 23, 2014 20.57 20.96 20.54 20.74 4,455,200 +0.37(+1.82%)
Oct 22, 2014 20.72 20.87 20.36 20.37 2,941,600 -0.27(-1.31%)
Oct 21, 2014 20.09 20.69 20.09 20.64 3,397,600 +0.63(+3.15%)
Oct 20, 2014 19.71 20.02 19.54 20.01 4,484,800 +0.30(+1.53%)
Oct 17, 2014 19.70 19.84 19.60 19.71 4,536,800 +0.13(+0.69%)
Oct 16, 2014 19.30 19.96 19.17 19.57 7,724,800 +0.09(+0.47%)
Oct 15, 2014 18.95 19.69 18.77 19.48 6,812,800 +0.16(+0.85%)
Oct 14, 2014 19.48 19.48 18.86 19.32 6,361,600 -0.11(-0.58%)
Oct 13, 2014 19.55 19.98 19.41 19.43 5,016,800 -0.22(-1.13%)
Oct 10, 2014 20.24 20.35 19.64 19.65 6,653,600 -0.56(-2.77%)
Oct 09, 2014 20.56 20.56 20.20 20.21 3,607,200 -0.37(-1.79%)
Oct 08, 2014 19.93 20.58 19.93 20.58 4,436,800 +0.58(+2.91%)
Oct 07, 2014 20.08 20.29 19.99 20.00 5,420,800 -0.16(-0.82%)
Oct 06, 2014 20.60 20.84 20.15 20.16 5,492,800 -0.39(-1.89%)
Oct 03, 2014 20.28 20.73 20.17 20.55 5,081,600 +0.38(+1.86%)
Oct 02, 2014 20.32 20.41 19.89 20.17 6,161,600 -0.19(-0.93%)
Oct 01, 2014 20.68 20.71 20.25 20.36 5,220,000 -0.31(-1.52%)
Sep 30, 2014 20.91 20.95 20.61 20.68 4,436,000 -0.25(-1.21%)
Sep 29, 2014 20.59 20.99 20.49 20.93 5,583,200 +0.23(+1.10%)
Sep 26, 2014 20.64 20.79 20.53 20.70 3,512,000 +0.11(+0.51%)
Sep 25, 2014 20.73 20.86 20.44 20.60 5,552,800 -0.21(-1.03%)
Sep 24, 2014 20.36 20.83 20.33 20.81 7,027,200 +0.44(+2.17%)
Sep 23, 2014 20.42 20.45 20.26 20.37 4,529,600 -0.08(-0.39%)
Sep 22, 2014 20.32 20.56 20.32 20.45 10,316,800 +0.00(+0.02%)
Sep 19, 2014 20.32 20.48 20.24 20.45 10,398,400 +0.13(+0.65%)
Sep 18, 2014 20.00 20.34 19.94 20.31 6,161,600 +0.35(+1.75%)
Sep 17, 2014 19.72 19.99 19.66 19.96 11,012,800 +0.22(+1.14%)
Sep 16, 2014 19.23 19.75 19.19 19.74 7,944,000 +0.44(+2.25%)
Sep 15, 2014 19.45 19.54 19.26 19.30 3,570,400 -0.11(-0.58%)
Sep 12, 2014 19.68 19.68 19.27 19.41 5,475,200 -0.25(-1.25%)
Sep 11, 2014 19.75 19.84 19.49 19.66 7,278,400 -0.21(-1.07%)
Sep 10, 2014 19.82 19.90 19.54 19.87 6,108,800 +0.04(+0.18%)
Sep 09, 2014 19.75 19.92 19.68 19.84 5,882,400 +0.10(+0.53%)
Sep 08, 2014 19.46 19.78 19.34 19.73 4,933,600 +0.27(+1.39%)
Sep 05, 2014 19.08 19.47 19.06 19.46 4,536,800 +0.34(+1.78%)
Sep 04, 2014 19.05 19.55 19.02 19.12 6,778,400 +0.10(+0.54%)
Sep 03, 2014 19.34 19.50 18.95 19.02 71,353,600 -0.32(-1.63%)
Sep 02, 2014 19.52 19.55 19.25 19.34 3,568,000 -0.20(-1.01%)
Aug 29, 2014 19.47 19.63 19.39 19.53 4,018,400 +0.08(+0.40%)
Aug 28, 2014 19.05 19.56 19.05 19.45 5,902,400 +0.55(+2.90%)
Aug 27, 2014 18.80 19.04 18.64 18.91 3,966,400 +0.04(+0.24%)
Aug 26, 2014 18.91 19.08 18.80 18.86 6,363,200 +0.02(+0.09%)
Aug 25, 2014 18.98 19.05 18.84 18.84 2,037,600 -0.03(-0.17%)
Aug 22, 2014 18.98 18.99 18.67 18.88 3,453,600 -0.23(-1.19%)
Aug 21, 2014 19.04 19.13 18.96 19.11 5,589,600 +0.09(+0.49%)
Aug 20, 2014 18.76 19.02 18.70 19.01 2,490,400 +0.16(+0.86%)
Aug 19, 2014 18.64 18.87 18.52 18.85 2,683,200 +0.28(+1.49%)
Aug 18, 2014 18.53 18.61 18.34 18.57 1,988,000 +0.15(+0.81%)
Aug 15, 2014 18.64 18.64 18.29 18.42 5,168,800 -0.11(-0.57%)
Aug 14, 2014 18.34 18.58 18.28 18.53 2,930,400 +0.14(+0.78%)
Aug 13, 2014 18.13 18.54 18.13 18.39 4,191,200 +0.29(+1.57%)
Aug 12, 2014 18.07 18.72 17.97 18.10 4,728,800 +0.04(+0.22%)
Aug 11, 2014 18.12 18.15 17.91 18.06 6,784,800 -0.04(-0.23%)
Aug 08, 2014 17.84 18.16 17.75 18.10 2,875,200 +0.26(+1.44%)
Aug 07, 2014 18.31 18.31 17.80 17.84 3,970,400 -0.52(-2.81%)
Aug 06, 2014 17.88 18.46 17.75 18.36 5,763,200 +0.43(+2.40%)
Aug 05, 2014 18.18 18.18 17.77 17.93 5,501,600 -0.28(-1.54%)
Aug 04, 2014 17.95 18.27 17.88 18.21 4,233,600 +0.21(+1.19%)
Aug 01, 2014 18.03 18.30 17.93 18.00 3,852,000 -0.03(-0.15%)
Jul 31, 2014 18.38 18.38 17.92 18.02 11,404,000 -0.48(-2.61%)
Jul 30, 2014 19.13 19.19 18.26 18.50 13,361,600 -0.19(-1.02%)
Jul 29, 2014 18.88 18.88 18.52 18.70 6,202,400 -0.19(-1.01%)
Jul 28, 2014 18.57 18.95 18.56 18.89 10,921,600 +0.33(+1.79%)
Jul 25, 2014 18.39 18.82 18.05 18.55 24,941,600 -1.36(-6.82%)
Jul 24, 2014 19.98 20.17 19.89 19.91 7,598,400 -0.07(-0.36%)
Jul 23, 2014 20.02 20.09 19.84 19.98 5,792,000 -0.01(-0.06%)
Jul 22, 2014 20.29 20.50 19.68 20.00 12,560,000 +1.10(+5.82%)
Jul 21, 2014 19.25 19.27 18.84 18.89 12,756,000 -0.46(-2.38%)
Jul 18, 2014 19.47 19.60 19.25 19.36 9,107,200 -0.14(-0.72%)
Jul 17, 2014 18.95 19.85 18.90 19.50 6,148,800 +0.39(+2.07%)
Jul 16, 2014 19.43 19.49 19.10 19.10 4,640,000 -0.17(-0.90%)
Jul 15, 2014 19.22 19.37 19.17 19.27 4,112,800 -0.00(-0.01%)
Jul 14, 2014 19.37 19.70 19.25 19.27 4,144,000 +0.13(+0.71%)
Jul 11, 2014 19.26 19.34 18.94 19.14 6,689,600 -0.14(-0.71%)
Jul 10, 2014 19.09 19.47 19.02 19.28 5,506,400 +0.12(+0.64%)
Jul 09, 2014 19.31 19.44 19.05 19.16 5,520,800 -0.08(-0.44%)
Jul 08, 2014 19.68 19.68 19.24 19.24 4,428,000 -0.47(-2.37%)
Jul 07, 2014 20.00 20.09 19.64 19.71 6,992,800 -0.39(-1.95%)
Jul 03, 2014 19.93 20.21 19.82 20.10 8,718,400 +0.19(+0.97%)
Jul 02, 2014 19.57 19.93 19.29 19.91 8,724,000 +0.43(+2.23%)
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.