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

Centene Corp (NY: CNC )

73.13 -0.70 (-0.95%)
Streaming Delayed Price Updated: 11:42 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 28, 2019 52.46 52.53 51.27 52.44 6,968,000 +0.00(+0.00%)
Jun 27, 2019 52.02 53.07 51.43 52.44 4,914,871 +0.42(+0.81%)
Jun 26, 2019 54.08 54.27 52.02 52.02 6,365,379 -1.89(-3.51%)
Jun 25, 2019 55.39 55.52 53.81 53.91 6,899,350 -1.42(-2.57%)
Jun 24, 2019 56.36 56.69 54.70 55.33 5,822,158 -1.04(-1.84%)
Jun 21, 2019 55.55 56.71 55.20 56.37 8,455,600 +0.99(+1.79%)
Jun 20, 2019 55.99 56.02 54.85 55.38 4,444,896 -0.08(-0.14%)
Jun 19, 2019 55.23 55.69 54.62 55.46 4,296,480 +0.20(+0.36%)
Jun 18, 2019 55.12 55.96 54.75 55.26 4,983,350 +0.25(+0.45%)
Jun 17, 2019 53.65 55.05 53.59 55.01 5,650,034 +1.46(+2.73%)
Jun 14, 2019 53.90 54.15 53.10 53.55 3,258,100 -0.19(-0.35%)
Jun 13, 2019 53.71 54.22 53.26 53.74 7,409,952 +0.05(+0.09%)
Jun 12, 2019 54.36 54.39 53.06 53.69 7,356,974 -0.47(-0.87%)
Jun 11, 2019 55.41 55.55 54.16 54.16 5,528,495 -0.81(-1.47%)
Jun 10, 2019 54.74 55.29 54.45 54.97 5,137,877 +0.76(+1.40%)
Jun 07, 2019 54.15 54.58 53.70 54.21 4,035,700 +0.32(+0.59%)
Jun 06, 2019 53.99 54.51 53.66 53.89 4,448,417 +0.02(+0.04%)
Jun 05, 2019 54.20 54.25 53.20 53.87 12,850,708 -0.07(-0.13%)
Jun 04, 2019 52.54 54.32 52.40 53.94 12,784,783 +2.12(+4.09%)
Jun 03, 2019 53.50 54.23 51.11 51.82 35,997,768 -5.93(-10.27%)
May 31, 2019 56.56 58.24 55.57 57.75 8,964,600 +0.75(+1.32%)
May 30, 2019 56.34 57.30 55.88 57.00 4,839,723 +0.77(+1.37%)
May 29, 2019 55.75 56.76 54.92 56.23 5,279,266 +0.14(+0.25%)
May 28, 2019 56.89 58.23 56.03 56.09 8,181,560 -0.78(-1.37%)
May 24, 2019 55.75 57.51 54.58 56.87 12,977,600 +1.45(+2.62%)
May 23, 2019 55.87 56.12 54.93 55.42 5,862,096 -1.36(-2.40%)
May 22, 2019 57.00 57.16 56.52 56.78 3,165,509 -0.36(-0.63%)
May 21, 2019 55.93 57.31 55.91 57.14 6,184,082 +1.63(+2.94%)
May 20, 2019 55.62 56.42 55.19 55.51 6,970,777 -0.53(-0.95%)
May 17, 2019 54.81 56.53 54.81 56.04 11,762,000 +0.47(+0.85%)
May 16, 2019 54.51 56.16 54.23 55.57 14,879,478 +1.14(+2.09%)
May 15, 2019 54.05 55.30 54.05 54.43 12,671,226 -0.31(-0.57%)
May 14, 2019 55.10 55.46 53.50 54.74 16,413,831 -0.16(-0.29%)
May 13, 2019 53.85 55.06 53.38 54.90 10,612,271 -0.15(-0.27%)
May 10, 2019 54.99 55.36 52.80 55.05 12,889,300 +0.31(+0.57%)
May 09, 2019 55.97 56.87 53.44 54.74 9,277,979 -1.88(-3.32%)
May 08, 2019 55.49 57.45 54.78 56.62 10,633,807 +0.77(+1.38%)
May 07, 2019 55.64 56.95 54.90 55.85 17,145,644 -0.25(-0.45%)
May 06, 2019 51.48 57.30 51.35 56.10 20,698,664 +3.51(+6.67%)
May 03, 2019 51.61 52.83 50.72 52.59 9,997,800 +0.97(+1.88%)
May 02, 2019 49.59 51.62 49.40 51.62 8,194,835 +1.89(+3.80%)
May 01, 2019 51.39 51.55 49.63 49.73 7,569,434 -1.83(-3.55%)
Apr 30, 2019 52.66 52.66 50.35 51.56 8,574,730 -0.70(-1.34%)
Apr 29, 2019 52.51 52.94 51.95 52.26 8,974,139 -0.37(-0.70%)
Apr 26, 2019 50.50 52.67 50.39 52.63 10,804,600 +2.40(+4.78%)
Apr 25, 2019 49.98 50.50 49.26 50.23 6,042,692 +0.03(+0.06%)
Apr 24, 2019 50.48 50.71 49.77 50.20 7,281,068 -0.11(-0.22%)
Apr 23, 2019 48.16 50.51 46.85 50.31 17,295,986 +2.23(+4.64%)
Apr 22, 2019 48.41 49.24 47.71 48.08 8,423,495 -0.12(-0.25%)
Apr 18, 2019 47.01 48.42 45.44 48.20 17,863,700 +1.19(+2.53%)
Apr 17, 2019 50.06 50.07 46.10 47.01 19,374,140 -3.06(-6.11%)
Apr 16, 2019 53.98 53.98 49.27 50.07 12,233,453 -3.15(-5.92%)
Apr 15, 2019 53.07 53.23 52.26 53.22 6,655,067 +0.30(+0.57%)
Apr 12, 2019 55.32 55.45 52.36 52.92 10,855,400 -2.21(-4.01%)
Apr 11, 2019 57.42 57.90 55.03 55.13 8,798,257 -2.16(-3.77%)
Apr 10, 2019 58.16 58.17 56.86 57.29 9,565,412 -0.59(-1.02%)
Apr 09, 2019 56.37 58.25 56.00 57.88 10,971,677 +1.24(+2.19%)
Apr 08, 2019 55.84 56.72 55.21 56.64 8,552,881 +0.80(+1.43%)
Apr 05, 2019 53.77 56.15 53.52 55.84 10,474,800 +2.28(+4.26%)
Apr 04, 2019 53.44 54.08 53.30 53.56 5,019,182 +0.19(+0.36%)
Apr 03, 2019 54.00 54.61 53.16 53.37 6,392,758 -0.32(-0.60%)
Apr 02, 2019 54.88 54.88 53.32 53.69 7,161,006 -0.47(-0.87%)
Apr 01, 2019 53.67 54.27 53.06 54.16 6,150,919 +1.06(+2.00%)
Mar 29, 2019 53.14 53.34 51.73 53.10 7,023,200 +0.28(+0.53%)
Mar 28, 2019 52.34 53.40 52.04 52.82 9,488,753 +0.70(+1.34%)
Mar 27, 2019 50.15 52.52 49.56 52.12 34,965,144 -2.73(-4.98%)
Mar 26, 2019 56.84 56.84 54.21 54.85 5,781,667 -2.20(-3.86%)
Mar 25, 2019 57.04 58.15 55.81 57.05 2,250,000 -0.09(-0.16%)
Mar 22, 2019 58.63 58.84 57.05 57.14 3,472,400 -1.77(-3.00%)
Mar 21, 2019 58.50 59.10 58.14 58.91 4,065,672 +0.23(+0.39%)
Mar 20, 2019 59.98 60.06 58.53 58.68 2,347,996 -1.29(-2.15%)
Mar 19, 2019 59.50 60.59 59.32 59.97 2,034,420 +0.61(+1.03%)
Mar 18, 2019 59.21 59.62 58.98 59.36 2,607,871 +0.21(+0.36%)
Mar 15, 2019 59.59 60.18 59.07 59.15 4,062,600 -0.23(-0.39%)
Mar 14, 2019 59.88 60.30 59.24 59.38 2,632,628 -0.60(-1.00%)
Mar 13, 2019 58.57 60.32 58.39 59.98 4,491,481 +1.70(+2.92%)
Mar 12, 2019 57.74 58.56 57.53 58.28 2,876,189 +0.83(+1.44%)
Mar 11, 2019 56.81 57.67 56.10 57.45 2,665,625 +0.89(+1.57%)
Mar 08, 2019 56.03 57.06 55.90 56.56 3,106,500 +0.13(+0.23%)
Mar 07, 2019 56.99 57.67 56.34 56.43 3,824,624 -0.45(-0.79%)
Mar 06, 2019 57.99 58.15 56.79 56.88 4,138,082 -1.20(-2.07%)
Mar 05, 2019 58.82 58.96 57.44 58.08 4,053,691 -0.48(-0.82%)
Mar 04, 2019 61.29 61.76 58.08 58.56 4,982,074 -2.78(-4.53%)
Mar 01, 2019 61.53 62.32 60.66 61.34 3,242,400 +0.45(+0.74%)
Feb 28, 2019 62.15 62.79 59.93 60.89 5,135,559 -1.00(-1.62%)
Feb 27, 2019 63.38 63.73 60.91 61.89 3,512,237 -1.90(-2.98%)
Feb 26, 2019 63.98 64.21 63.60 63.79 1,880,347 -0.23(-0.36%)
Feb 25, 2019 64.35 64.50 63.87 64.02 1,900,046 +0.01(+0.02%)
Feb 22, 2019 63.78 64.36 63.49 64.01 1,998,400 +0.50(+0.79%)
Feb 21, 2019 65.33 65.36 63.19 63.51 2,938,709 -1.77(-2.71%)
Feb 20, 2019 64.35 65.48 64.15 65.28 2,755,189 +0.87(+1.35%)
Feb 19, 2019 64.66 65.05 64.05 64.41 2,759,765 -0.56(-0.86%)
Feb 15, 2019 64.64 65.25 64.47 64.97 1,692,800 +1.01(+1.58%)
Feb 14, 2019 63.38 64.39 63.06 63.96 1,796,274 +0.27(+0.42%)
Feb 13, 2019 63.07 64.06 62.93 63.69 2,747,383 +0.64(+1.02%)
Feb 12, 2019 62.44 63.14 61.57 63.05 3,203,596 +1.10(+1.78%)
Feb 11, 2019 62.95 63.11 61.62 61.95 3,314,432 -0.95(-1.51%)
Feb 08, 2019 63.73 63.96 62.24 62.90 2,606,800 -1.01(-1.58%)
Feb 07, 2019 64.35 64.89 63.04 63.91 2,903,644 +0.83(+1.32%)
Feb 06, 2019 63.75 63.75 60.91 63.08 6,293,096 -0.66(-1.03%)
Feb 05, 2019 68.05 69.25 62.86 63.73 6,079,572 -1.25(-1.92%)
Feb 04, 2019 65.83 66.10 64.00 64.98 6,063,424 -0.91(-1.37%)
Feb 01, 2019 65.04 66.08 64.66 65.89 3,107,800 +0.61(+0.93%)
Jan 31, 2019 65.05 65.69 64.53 65.28 4,715,852 +0.25(+0.39%)
Jan 30, 2019 64.48 65.61 64.14 65.03 2,655,230 +1.09(+1.70%)
Jan 29, 2019 64.72 64.72 63.12 63.95 1,777,330 -0.54(-0.83%)
Jan 28, 2019 63.87 64.53 63.30 64.48 2,313,380 -0.02(-0.03%)
Jan 25, 2019 64.09 64.64 63.80 64.50 2,858,600 +1.13(+1.79%)
Jan 24, 2019 62.95 63.98 62.82 63.37 1,396,300 +0.59(+0.95%)
Jan 23, 2019 63.15 63.72 62.06 62.77 2,142,116 -0.00(-0.01%)
Jan 22, 2019 62.83 63.28 62.27 62.77 1,905,708 -0.54(-0.85%)
Jan 18, 2019 62.75 63.35 62.38 63.31 2,139,600 +0.68(+1.08%)
Jan 17, 2019 62.68 63.16 62.28 62.63 1,981,524 -0.59(-0.94%)
Jan 16, 2019 63.01 63.84 62.54 63.23 4,024,864 +0.67(+1.07%)
Jan 15, 2019 61.00 62.65 59.69 62.56 4,116,684 +1.61(+2.64%)
Jan 14, 2019 59.70 61.27 59.53 60.95 5,905,418 +0.96(+1.60%)
Jan 11, 2019 59.57 60.39 59.24 59.99 2,470,800 +0.78(+1.32%)
Jan 10, 2019 59.03 59.24 58.34 59.21 4,164,300 +0.09(+0.16%)
Jan 09, 2019 58.59 59.51 58.27 59.12 4,730,068 +1.08(+1.85%)
Jan 08, 2019 57.97 58.63 57.42 58.04 4,672,142 +0.79(+1.38%)
Jan 07, 2019 56.82 58.28 56.82 57.25 3,623,950 +0.48(+0.85%)
Jan 04, 2019 55.74 57.22 55.47 56.77 3,337,400 +1.80(+3.28%)
Jan 03, 2019 56.16 56.46 54.86 54.96 3,796,126 -1.54(-2.73%)
Jan 02, 2019 57.03 57.08 55.87 56.50 3,193,720 -1.15(-1.99%)
Dec 31, 2018 56.82 57.80 56.81 57.65 2,751,800 +1.25(+2.22%)
Dec 28, 2018 56.94 57.30 56.09 56.40 2,306,200 -0.48(-0.84%)
Dec 27, 2018 56.76 57.23 54.25 56.88 4,194,112 -0.81(-1.40%)
Dec 26, 2018 54.87 57.70 54.84 57.69 2,869,176 +3.14(+5.77%)
Dec 24, 2018 55.67 56.05 54.47 54.55 1,542,000 -1.71(-3.04%)
Dec 21, 2018 57.34 58.19 56.08 56.26 7,270,600 -1.57(-2.72%)
Dec 20, 2018 59.08 59.18 57.01 57.83 4,452,390 -1.63(-2.75%)
Dec 19, 2018 60.05 61.59 58.99 59.46 4,265,740 -0.59(-0.97%)
Dec 18, 2018 60.63 61.09 59.12 60.05 6,069,750 -0.66(-1.10%)
Dec 17, 2018 59.60 61.62 57.34 60.71 13,092,356 -3.05(-4.79%)
Dec 14, 2018 66.25 67.38 63.16 63.77 4,971,800 -2.67(-4.02%)
Dec 13, 2018 67.33 68.15 65.70 66.44 2,764,608 -0.71(-1.06%)
Dec 12, 2018 67.73 68.44 67.06 67.14 2,508,860 +0.73(+1.10%)
Dec 11, 2018 67.37 67.96 66.03 66.42 2,228,436 +0.19(+0.28%)
Dec 10, 2018 66.77 67.14 64.50 66.23 3,009,110 -0.38(-0.57%)
Dec 07, 2018 67.79 68.33 65.94 66.61 4,159,600 -1.11(-1.64%)
Dec 06, 2018 69.67 70.00 65.59 67.72 4,838,456 -3.37(-4.74%)
Dec 04, 2018 73.58 74.49 71.00 71.09 4,047,000 -2.33(-3.17%)
Dec 03, 2018 71.87 73.44 71.50 73.42 2,571,872 +2.29(+3.22%)
Nov 30, 2018 71.05 71.42 70.56 71.12 3,148,400 +0.16(+0.22%)
Nov 29, 2018 70.06 71.39 69.88 70.97 2,597,972 +0.54(+0.77%)
Nov 28, 2018 68.63 70.45 68.25 70.43 3,499,462 +2.39(+3.51%)
Nov 27, 2018 68.72 68.94 67.27 68.05 3,111,642 -1.18(-1.70%)
Nov 26, 2018 68.41 69.86 68.41 69.22 2,220,508 +1.13(+1.66%)
Nov 23, 2018 66.19 68.56 66.11 68.09 1,421,000 +1.33(+1.99%)
Nov 21, 2018 66.77 66.77 66.77 0 +1.61(+2.46%)
Nov 20, 2018 65.00 66.00 64.14 65.16 2,853,010 -0.53(-0.80%)
Nov 19, 2018 67.75 67.91 65.42 65.69 3,127,052 -2.31(-3.40%)
Nov 16, 2018 67.98 69.11 67.50 68.00 3,216,600 +0.06(+0.10%)
Nov 15, 2018 67.62 68.50 66.32 67.94 2,776,038 -0.16(-0.23%)
Nov 14, 2018 69.25 69.78 67.48 68.09 2,547,572 -0.38(-0.55%)
Nov 13, 2018 68.91 69.42 67.75 68.47 2,542,808 -0.32(-0.47%)
Nov 12, 2018 71.06 71.23 68.69 68.79 2,217,486 -2.36(-3.32%)
Nov 09, 2018 71.59 72.18 70.61 71.16 2,168,800 -0.67(-0.93%)
Nov 08, 2018 71.50 71.95 70.55 71.83 3,204,612 +0.34(+0.48%)
Nov 07, 2018 66.56 71.93 66.25 71.48 6,041,368 +6.04(+9.23%)
Nov 06, 2018 65.87 66.22 65.04 65.44 3,237,354 -0.45(-0.68%)
Nov 05, 2018 64.74 66.45 64.59 65.89 2,882,864 +1.23(+1.90%)
Nov 02, 2018 65.91 66.42 64.22 64.66 2,735,400 -0.91(-1.39%)
Nov 01, 2018 65.66 66.58 65.12 65.56 2,902,594 +0.41(+0.62%)
Oct 31, 2018 64.79 66.70 64.79 65.16 4,227,808 +1.08(+1.69%)
Oct 30, 2018 62.57 64.25 61.92 64.08 3,956,158 +1.63(+2.61%)
Oct 29, 2018 64.13 64.50 61.48 62.45 3,066,548 -1.18(-1.85%)
Oct 26, 2018 65.13 65.22 62.53 63.62 5,249,800 -2.10(-3.20%)
Oct 25, 2018 64.88 66.44 63.97 65.72 3,593,240 +0.96(+1.48%)
Oct 24, 2018 67.20 68.39 64.75 64.77 5,126,692 -2.42(-3.60%)
Oct 23, 2018 67.14 68.12 63.56 67.19 11,317,750 -3.47(-4.91%)
Oct 22, 2018 71.30 71.94 69.39 70.66 3,539,310 -0.73(-1.03%)
Oct 19, 2018 73.03 73.50 71.17 71.39 2,422,600 -1.56(-2.14%)
Oct 18, 2018 72.92 73.46 72.30 72.95 2,033,380 +0.27(+0.37%)
Oct 17, 2018 73.03 73.03 71.86 72.68 2,033,294 -0.55(-0.75%)
Oct 16, 2018 70.64 73.28 70.57 73.23 2,775,634 +3.52(+5.05%)
Oct 15, 2018 70.53 70.75 69.45 69.71 2,356,332 -0.70(-0.99%)
Oct 12, 2018 70.53 71.13 69.49 70.41 3,912,400 +0.94(+1.36%)
Oct 11, 2018 70.91 71.25 69.13 69.47 4,001,940 -1.51(-2.13%)
Oct 10, 2018 71.53 72.27 70.83 70.97 5,113,040 -0.52(-0.73%)
Oct 09, 2018 71.47 71.85 70.93 71.50 2,744,572 +0.15(+0.20%)
Oct 08, 2018 71.97 72.17 70.53 71.35 2,833,242 -0.64(-0.88%)
Oct 05, 2018 71.41 72.22 71.33 71.98 1,263,600 +0.51(+0.71%)
Oct 04, 2018 72.69 72.95 71.33 71.47 2,002,766 -1.11(-1.53%)
Oct 03, 2018 72.53 72.69 72.14 72.58 2,269,974 +0.08(+0.12%)
Oct 02, 2018 72.75 72.97 72.08 72.50 3,232,530 -0.17(-0.24%)
Oct 01, 2018 72.61 73.20 72.44 72.67 2,588,464 +0.28(+0.39%)
Sep 28, 2018 71.59 72.52 71.38 72.39 2,968,200 +0.78(+1.09%)
Sep 27, 2018 71.03 71.96 70.79 71.61 1,743,900 +0.82(+1.16%)
Sep 26, 2018 71.21 71.33 70.69 70.79 1,815,252 -0.32(-0.45%)
Sep 25, 2018 71.49 71.58 71.00 71.11 1,343,374 -0.38(-0.53%)
Sep 24, 2018 71.30 71.77 71.00 71.49 2,119,562 +0.13(+0.19%)
Sep 21, 2018 71.27 72.06 71.19 71.36 4,027,800 -0.06(-0.08%)
Sep 20, 2018 71.72 71.88 71.11 71.42 2,013,418 -0.12(-0.17%)
Sep 19, 2018 71.68 71.69 70.89 71.53 1,580,698 +0.11(+0.16%)
Sep 18, 2018 70.75 71.98 70.57 71.42 2,236,450 +0.55(+0.77%)
Sep 17, 2018 72.88 72.90 70.64 70.88 2,788,054 -1.75(-2.40%)
Sep 14, 2018 72.59 72.93 72.11 72.62 2,497,800 +0.16(+0.21%)
Sep 13, 2018 72.20 72.89 72.05 72.47 1,895,626 +0.33(+0.45%)
Sep 12, 2018 72.00 72.24 71.33 72.14 1,851,880 -0.00(-0.01%)
Sep 11, 2018 71.50 72.58 71.25 72.14 2,029,870 +0.43(+0.60%)
Sep 10, 2018 72.81 73.16 71.27 71.72 2,187,568 -1.31(-1.79%)
Sep 07, 2018 72.65 74.12 72.50 73.03 1,908,200 +0.37(+0.51%)
Sep 06, 2018 72.76 73.02 71.95 72.66 2,368,580 +0.04(+0.06%)
Sep 05, 2018 73.28 73.31 72.16 72.61 2,082,286 -0.49(-0.67%)
Sep 04, 2018 73.20 73.78 73.00 73.11 2,979,966 -0.13(-0.18%)
Aug 31, 2018 73.24 73.24 73.24 0 -0.11(-0.14%)
Aug 30, 2018 73.44 73.97 73.19 73.34 1,345,524 -0.09(-0.13%)
Aug 29, 2018 73.40 73.80 72.90 73.44 2,165,564 +0.25(+0.34%)
Aug 28, 2018 72.89 73.22 72.50 73.19 1,760,556 +0.42(+0.58%)
Aug 27, 2018 72.98 73.11 72.56 72.77 1,309,208 +0.14(+0.20%)
Aug 24, 2018 72.32 72.67 71.94 72.62 1,670,800 +0.45(+0.62%)
Aug 23, 2018 72.17 72.53 71.97 72.17 1,524,948 +0.14(+0.20%)
Aug 22, 2018 71.97 72.14 71.48 72.03 1,915,902 +0.13(+0.18%)
Aug 21, 2018 71.70 72.14 71.20 71.90 2,489,742 +0.36(+0.50%)
Aug 20, 2018 71.70 71.78 71.00 71.54 2,422,674 -0.31(-0.44%)
Aug 17, 2018 72.09 72.36 70.96 71.86 2,250,200 -0.10(-0.15%)
Aug 16, 2018 72.19 72.69 71.83 71.96 2,465,028 +0.11(+0.15%)
Aug 15, 2018 71.50 72.11 71.35 71.85 3,213,934 +0.01(+0.01%)
Aug 14, 2018 69.93 71.89 69.87 71.84 4,164,998 +2.09(+2.99%)
Aug 13, 2018 69.25 69.97 69.13 69.75 2,608,600 +0.51(+0.74%)
Aug 10, 2018 68.87 69.97 68.75 69.25 1,941,800 +0.01(+0.01%)
Aug 09, 2018 68.89 69.89 68.72 69.23 1,957,880 +0.50(+0.73%)
Aug 08, 2018 67.94 68.95 67.89 68.73 1,673,324 +0.89(+1.31%)
Aug 07, 2018 67.61 68.02 66.89 67.84 3,475,318 +0.25(+0.36%)
Aug 06, 2018 66.94 67.88 66.83 67.59 4,231,390 +0.18(+0.27%)
Aug 03, 2018 67.56 67.64 67.05 67.42 2,017,000 -0.13(-0.20%)
Aug 02, 2018 66.40 67.61 65.90 67.55 2,299,618 +1.15(+1.73%)
Aug 01, 2018 65.63 66.67 65.38 66.40 2,972,412 +1.23(+1.90%)
Jul 31, 2018 64.75 65.47 64.58 65.17 1,895,482 +0.47(+0.72%)
Jul 30, 2018 65.94 66.00 64.53 64.70 2,202,542 -1.34(-2.03%)
Jul 27, 2018 66.60 66.75 65.77 66.04 1,518,400 -0.47(-0.71%)
Jul 26, 2018 65.95 66.67 65.28 66.52 2,368,822 +0.58(+0.87%)
Jul 25, 2018 65.32 66.44 64.94 65.94 4,364,072 +0.94(+1.45%)
Jul 24, 2018 66.50 66.95 64.55 65.00 7,177,810 -3.06(-4.50%)
Jul 23, 2018 67.70 68.14 67.41 68.06 3,314,264 +0.34(+0.49%)
Jul 20, 2018 67.36 68.06 67.31 67.72 1,823,144 +0.10(+0.15%)
Jul 19, 2018 67.25 67.91 66.86 67.62 1,890,490 +0.61(+0.92%)
Jul 18, 2018 66.82 67.35 66.58 67.01 1,712,270 +0.06(+0.08%)
Jul 17, 2018 66.17 67.00 65.40 66.95 2,762,456 +0.34(+0.51%)
Jul 16, 2018 67.17 67.32 66.58 66.61 2,933,278 -0.65(-0.97%)
Jul 13, 2018 66.35 67.35 66.34 67.27 2,814,962 +0.92(+1.39%)
Jul 12, 2018 66.08 66.43 65.65 66.34 2,818,516 +0.62(+0.94%)
Jul 11, 2018 65.00 66.03 64.22 65.72 2,237,254 +0.42(+0.64%)
Jul 10, 2018 65.00 65.58 64.80 65.31 2,394,358 +0.66(+1.01%)
Jul 09, 2018 64.89 64.89 64.27 64.65 2,836,184 +0.07(+0.11%)
Jul 06, 2018 64.00 64.61 63.88 64.58 2,836,930 +0.59(+0.91%)
Jul 05, 2018 62.91 64.01 62.88 63.99 2,836,822 +1.40(+2.24%)
Jul 03, 2018 62.59 62.59 62.59 0 +0.56(+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.