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, 2020 62.71 64.13 61.08 63.55 5,354,068 +0.96(+1.53%)
Jun 29, 2020 59.85 62.60 59.57 62.59 5,993,338 +2.84(+4.75%)
Jun 26, 2020 63.17 63.28 59.58 59.75 19,625,700 -3.61(-5.70%)
Jun 25, 2020 61.50 63.41 60.65 63.36 5,567,394 +1.48(+2.39%)
Jun 24, 2020 63.45 63.98 61.12 61.88 5,176,597 -1.89(-2.96%)
Jun 23, 2020 63.63 64.44 62.65 63.77 5,276,745 +0.67(+1.06%)
Jun 22, 2020 63.87 63.98 62.66 63.10 4,530,664 -1.12(-1.74%)
Jun 19, 2020 65.01 65.36 63.72 64.22 5,901,200 +0.27(+0.42%)
Jun 18, 2020 62.96 64.14 62.60 63.95 2,891,365 +0.42(+0.66%)
Jun 17, 2020 64.24 64.24 63.03 63.53 2,814,587 -0.55(-0.86%)
Jun 16, 2020 63.98 65.11 62.86 64.08 3,821,712 +2.10(+3.39%)
Jun 15, 2020 60.43 62.63 59.54 61.98 4,821,970 +0.04(+0.06%)
Jun 12, 2020 64.24 64.29 60.40 61.94 6,176,800 +1.68(+2.79%)
Jun 11, 2020 63.84 63.99 59.65 60.26 4,133,711 -4.15(-6.44%)
Jun 10, 2020 65.85 66.09 64.02 64.41 3,862,256 -1.26(-1.92%)
Jun 09, 2020 67.13 67.26 65.45 65.67 2,887,856 -1.51(-2.25%)
Jun 08, 2020 64.36 67.25 64.20 67.18 4,715,382 +2.07(+3.18%)
Jun 05, 2020 65.26 65.80 64.43 65.11 4,518,400 +0.72(+1.12%)
Jun 04, 2020 64.81 65.57 63.34 64.39 4,052,036 -0.97(-1.48%)
Jun 03, 2020 67.09 67.23 65.20 65.36 3,044,604 -0.91(-1.37%)
Jun 02, 2020 65.61 66.40 64.57 66.27 2,965,676 +0.57(+0.87%)
Jun 01, 2020 66.04 66.33 64.73 65.70 2,742,737 -0.55(-0.83%)
May 29, 2020 67.18 67.84 65.10 66.25 5,282,500 -0.65(-0.97%)
May 28, 2020 66.39 67.74 65.61 66.90 3,041,820 +1.21(+1.84%)
May 27, 2020 65.13 65.74 62.37 65.69 3,246,442 +1.20(+1.86%)
May 26, 2020 66.05 66.09 64.09 64.49 4,112,955 -0.35(-0.54%)
May 22, 2020 66.22 66.27 64.69 64.84 2,661,200 -0.81(-1.23%)
May 21, 2020 64.75 65.80 64.15 65.65 3,253,695 +0.33(+0.51%)
May 20, 2020 67.50 67.60 64.98 65.32 4,129,117 -1.59(-2.38%)
May 19, 2020 67.38 68.45 66.87 66.91 2,369,603 -0.83(-1.23%)
May 18, 2020 69.50 70.62 67.67 67.74 3,240,374 -0.96(-1.40%)
May 15, 2020 65.50 69.00 65.50 68.70 3,614,800 +2.86(+4.34%)
May 14, 2020 64.09 66.58 63.87 65.84 2,868,899 +1.15(+1.78%)
May 13, 2020 66.28 66.41 63.84 64.69 3,638,143 -2.06(-3.09%)
May 12, 2020 68.38 68.86 66.59 66.75 3,731,616 -0.79(-1.17%)
May 11, 2020 65.39 67.97 65.25 67.54 3,958,142 +1.66(+2.52%)
May 08, 2020 65.57 66.17 65.02 65.88 1,961,900 +1.27(+1.97%)
May 07, 2020 66.50 66.78 64.29 64.61 2,651,045 -0.89(-1.36%)
May 06, 2020 68.31 68.37 65.38 65.50 2,866,929 -2.85(-4.17%)
May 05, 2020 66.44 68.68 65.50 68.35 3,237,636 +2.49(+3.78%)
May 04, 2020 64.92 65.92 63.86 65.86 2,280,006 +0.89(+1.37%)
May 01, 2020 65.35 66.57 63.79 64.97 3,449,700 -1.61(-2.42%)
Apr 30, 2020 65.50 67.85 65.01 66.58 5,440,940 +0.41(+0.62%)
Apr 29, 2020 68.51 68.59 66.03 66.17 5,088,667 -1.00(-1.49%)
Apr 28, 2020 69.79 70.03 65.15 67.17 8,992,868 -3.65(-5.15%)
Apr 27, 2020 71.38 72.45 69.91 70.82 3,816,252 +0.24(+0.34%)
Apr 24, 2020 69.95 70.75 68.94 70.58 2,690,400 +1.34(+1.94%)
Apr 23, 2020 69.03 70.26 68.43 69.24 4,272,303 +0.89(+1.30%)
Apr 22, 2020 67.95 69.29 67.63 68.35 4,114,874 +2.11(+3.19%)
Apr 21, 2020 67.09 68.09 65.78 66.24 4,152,009 -2.18(-3.19%)
Apr 20, 2020 70.36 70.74 68.16 68.42 5,088,257 -2.87(-4.03%)
Apr 17, 2020 74.49 74.70 70.50 71.29 4,640,300 -1.56(-2.14%)
Apr 16, 2020 69.50 73.21 68.96 72.85 4,537,980 +3.83(+5.55%)
Apr 15, 2020 66.35 69.48 65.96 69.02 5,993,925 +2.62(+3.95%)
Apr 14, 2020 66.67 67.50 65.85 66.40 5,988,684 +1.25(+1.92%)
Apr 13, 2020 65.92 66.15 63.82 65.15 4,896,492 -1.27(-1.91%)
Apr 09, 2020 65.13 68.63 64.47 66.42 6,814,300 +1.27(+1.95%)
Apr 08, 2020 60.63 65.86 59.70 65.15 4,992,023 +5.00(+8.31%)
Apr 07, 2020 62.41 63.22 59.20 60.15 5,104,605 +0.03(+0.05%)
Apr 06, 2020 56.99 60.62 56.37 60.12 4,579,038 +5.52(+10.11%)
Apr 03, 2020 55.95 56.75 53.83 54.60 3,841,400 -1.76(-3.12%)
Apr 02, 2020 55.52 57.46 54.02 56.36 2,980,924 +0.24(+0.43%)
Apr 01, 2020 56.36 57.64 55.65 56.12 4,849,733 -3.29(-5.54%)
Mar 31, 2020 57.71 59.91 56.23 59.41 7,812,775 +1.70(+2.95%)
Mar 30, 2020 55.24 58.96 54.87 57.71 4,595,984 +2.61(+4.74%)
Mar 27, 2020 55.63 57.48 53.90 55.10 4,706,200 -3.20(-5.49%)
Mar 26, 2020 52.28 58.61 52.17 58.30 6,652,779 +6.01(+11.49%)
Mar 25, 2020 48.50 54.85 46.71 52.29 6,327,494 +3.56(+7.31%)
Mar 24, 2020 48.17 50.25 46.27 48.73 8,090,627 +3.18(+6.98%)
Mar 23, 2020 47.97 48.07 44.81 45.55 7,328,034 -3.30(-6.76%)
Mar 20, 2020 54.48 57.35 47.95 48.85 8,462,900 -4.75(-8.86%)
Mar 19, 2020 51.96 54.50 48.03 53.60 5,897,762 +0.92(+1.75%)
Mar 18, 2020 54.03 55.66 43.96 52.68 7,916,659 -5.31(-9.16%)
Mar 17, 2020 55.13 58.52 52.75 57.99 7,641,271 +3.96(+7.33%)
Mar 16, 2020 56.77 58.43 54.02 54.03 7,447,295 -9.54(-15.01%)
Mar 13, 2020 59.50 63.97 56.98 63.57 8,702,400 +6.44(+11.27%)
Mar 12, 2020 52.75 60.67 51.87 57.13 9,086,502 -0.82(-1.42%)
Mar 11, 2020 58.12 59.98 57.15 57.95 8,351,623 -2.42(-4.01%)
Mar 10, 2020 57.47 60.70 56.33 60.37 8,412,774 +5.01(+9.05%)
Mar 09, 2020 53.94 57.33 53.00 55.36 8,343,891 -3.20(-5.46%)
Mar 06, 2020 57.40 58.83 56.33 58.56 8,606,800 -1.16(-1.94%)
Mar 05, 2020 60.39 62.58 58.62 59.72 6,569,047 -2.74(-4.39%)
Mar 04, 2020 60.90 63.39 59.74 62.46 17,185,116 +8.43(+15.60%)
Mar 03, 2020 55.50 57.35 53.24 54.03 8,817,053 -1.41(-2.54%)
Mar 02, 2020 53.51 55.60 51.55 55.44 9,813,403 +2.42(+4.56%)
Feb 28, 2020 50.66 53.07 50.46 53.02 8,612,300 +0.40(+0.76%)
Feb 27, 2020 53.27 55.22 52.15 52.62 9,800,176 -1.77(-3.25%)
Feb 26, 2020 55.84 56.57 53.54 54.39 9,804,278 -1.56(-2.79%)
Feb 25, 2020 59.78 59.90 55.83 55.95 6,019,676 -3.40(-5.73%)
Feb 24, 2020 62.37 63.46 58.75 59.35 8,367,183 -6.14(-9.38%)
Feb 21, 2020 65.21 65.92 64.84 65.49 3,098,800 -0.24(-0.37%)
Feb 20, 2020 66.70 66.92 65.14 65.73 3,676,439 -1.64(-2.43%)
Feb 19, 2020 66.72 67.45 66.07 67.37 7,252,502 +0.66(+0.99%)
Feb 18, 2020 65.03 66.87 64.78 66.71 7,022,441 +1.77(+2.73%)
Feb 14, 2020 65.78 65.88 64.27 64.94 5,962,300 -0.95(-1.44%)
Feb 13, 2020 65.79 66.85 65.72 65.89 3,112,427 -0.60(-0.90%)
Feb 12, 2020 64.66 67.07 64.57 66.49 6,668,138 +2.78(+4.36%)
Feb 11, 2020 63.14 64.21 63.04 63.71 3,628,139 +0.71(+1.13%)
Feb 10, 2020 63.15 63.27 62.49 63.00 4,297,648 -0.16(-0.25%)
Feb 07, 2020 64.43 64.44 62.90 63.16 3,818,000 -1.19(-1.85%)
Feb 06, 2020 65.81 65.99 63.71 64.35 5,731,248 -1.72(-2.60%)
Feb 05, 2020 63.17 66.34 63.12 66.07 6,582,123 +4.10(+6.62%)
Feb 04, 2020 61.82 64.00 60.50 61.97 8,362,318 -1.01(-1.60%)
Feb 03, 2020 63.31 63.41 62.28 62.98 7,310,375 +0.17(+0.27%)
Jan 31, 2020 62.84 63.24 62.19 62.81 8,643,400 -0.71(-1.12%)
Jan 30, 2020 64.33 64.57 62.56 63.52 6,159,757 -1.68(-2.58%)
Jan 29, 2020 65.08 65.88 64.26 65.20 8,212,204 -0.05(-0.08%)
Jan 28, 2020 63.99 65.50 63.99 65.25 6,978,730 +1.83(+2.89%)
Jan 27, 2020 65.62 65.66 62.91 63.42 11,173,745 -3.19(-4.79%)
Jan 24, 2020 68.31 68.64 66.49 66.61 7,332,700 -1.41(-2.07%)
Jan 23, 2020 66.70 68.08 65.06 68.02 11,178,712 +1.26(+1.89%)
Jan 22, 2020 65.86 67.49 65.42 66.76 8,734,590 +1.27(+1.94%)
Jan 21, 2020 64.23 66.09 64.21 65.49 3,458,021 +0.95(+1.47%)
Jan 17, 2020 65.07 65.08 63.47 64.54 3,428,400 -0.59(-0.91%)
Jan 16, 2020 64.68 65.18 64.06 65.13 2,098,227 +0.61(+0.95%)
Jan 15, 2020 63.35 64.99 63.29 64.52 3,355,954 +1.35(+2.14%)
Jan 14, 2020 63.29 63.56 62.89 63.17 5,818,749 -0.23(-0.36%)
Jan 13, 2020 64.31 64.44 62.83 63.40 4,546,665 -1.08(-1.67%)
Jan 10, 2020 64.50 64.99 64.09 64.48 2,897,700 +0.32(+0.50%)
Jan 09, 2020 64.52 64.77 63.96 64.16 2,510,544 -0.21(-0.33%)
Jan 08, 2020 63.09 64.59 62.71 64.37 3,969,505 +1.34(+2.13%)
Jan 07, 2020 63.03 63.29 61.91 63.03 3,494,502 +0.00(+0.00%)
Jan 06, 2020 61.05 63.10 60.95 63.03 4,093,868 +1.87(+3.06%)
Jan 03, 2020 60.74 62.12 60.74 61.16 4,964,900 -0.72(-1.16%)
Jan 02, 2020 62.98 63.27 60.82 61.88 4,969,235 -0.99(-1.57%)
Dec 31, 2019 63.00 63.39 62.40 62.87 2,163,000 -0.17(-0.27%)
Dec 30, 2019 63.78 63.79 62.80 63.04 2,199,515 -0.61(-0.96%)
Dec 27, 2019 63.43 63.67 63.21 63.65 1,622,900 +0.25(+0.39%)
Dec 26, 2019 63.34 63.56 62.99 63.40 1,870,835 +0.17(+0.27%)
Dec 24, 2019 63.00 63.26 62.56 63.23 978,800 +0.33(+0.52%)
Dec 23, 2019 62.29 63.14 61.75 62.90 4,281,687 +0.97(+1.57%)
Dec 20, 2019 61.24 62.06 60.51 61.93 6,544,200 +0.06(+0.10%)
Dec 19, 2019 63.07 63.49 61.72 61.87 5,745,579 +1.52(+2.52%)
Dec 18, 2019 59.19 60.53 58.88 60.35 3,225,715 +1.41(+2.39%)
Dec 17, 2019 59.68 59.90 58.80 58.94 3,507,279 -1.08(-1.80%)
Dec 16, 2019 58.06 60.82 57.64 60.02 7,383,014 +2.31(+4.00%)
Dec 13, 2019 57.97 59.03 57.05 57.71 6,236,400 -0.81(-1.38%)
Dec 12, 2019 58.75 59.70 58.31 58.52 3,428,864 -0.12(-0.20%)
Dec 11, 2019 59.39 59.54 58.48 58.64 4,781,214 -0.98(-1.64%)
Dec 10, 2019 59.11 59.65 58.97 59.62 2,684,917 +0.45(+0.76%)
Dec 09, 2019 61.18 61.22 59.13 59.17 3,962,403 -1.81(-2.97%)
Dec 06, 2019 60.27 61.28 60.16 60.98 3,159,400 +0.96(+1.60%)
Dec 05, 2019 60.00 60.22 59.23 60.02 2,754,597 +0.04(+0.07%)
Dec 04, 2019 60.30 60.47 59.91 59.98 2,530,508 -0.09(-0.15%)
Dec 03, 2019 59.22 60.09 58.53 60.07 3,080,198 -0.11(-0.18%)
Dec 02, 2019 60.32 60.92 59.41 60.18 5,177,891 -0.29(-0.48%)
Nov 29, 2019 60.40 60.64 59.72 60.47 1,147,800 +0.03(+0.05%)
Nov 27, 2019 60.11 60.76 59.61 60.44 2,983,200 +0.19(+0.32%)
Nov 26, 2019 60.73 61.08 59.91 60.25 3,567,331 -0.92(-1.50%)
Nov 25, 2019 59.69 61.28 59.59 61.17 4,989,456 +1.72(+2.89%)
Nov 22, 2019 59.90 60.28 59.20 59.45 3,429,400 -0.24(-0.40%)
Nov 21, 2019 59.38 59.83 58.90 59.69 3,096,540 +0.23(+0.39%)
Nov 20, 2019 58.94 59.54 58.15 59.46 4,426,504 +0.07(+0.12%)
Nov 19, 2019 59.68 59.74 58.86 59.39 4,223,209 +0.03(+0.05%)
Nov 18, 2019 57.88 60.37 57.88 59.36 11,091,832 +1.80(+3.13%)
Nov 15, 2019 54.64 58.18 54.26 57.56 8,367,300 +2.91(+5.32%)
Nov 14, 2019 55.46 55.50 54.47 54.65 3,170,143 -0.70(-1.26%)
Nov 13, 2019 54.80 55.94 54.70 55.35 5,665,666 +0.15(+0.27%)
Nov 12, 2019 54.00 55.34 53.71 55.20 4,468,849 +1.24(+2.30%)
Nov 11, 2019 54.59 54.85 53.84 53.96 5,643,324 -1.10(-2.00%)
Nov 08, 2019 53.33 55.11 53.18 55.06 6,699,700 +1.97(+3.71%)
Nov 07, 2019 50.84 53.12 50.84 53.09 5,953,839 +2.26(+4.45%)
Nov 06, 2019 51.85 52.39 50.81 50.83 3,947,929 -1.01(-1.95%)
Nov 05, 2019 51.99 52.48 51.25 51.84 3,506,719 +0.13(+0.25%)
Nov 04, 2019 52.39 52.43 51.01 51.71 5,726,705 -0.42(-0.81%)
Nov 01, 2019 53.40 53.76 52.06 52.13 5,500,400 -0.95(-1.79%)
Oct 31, 2019 53.80 54.36 52.20 53.08 5,902,081 -0.96(-1.78%)
Oct 30, 2019 53.00 54.44 52.52 54.04 13,838,228 +4.13(+8.27%)
Oct 29, 2019 48.62 50.04 48.37 49.91 6,440,969 +1.31(+2.70%)
Oct 28, 2019 48.25 49.26 48.10 48.60 4,298,343 +0.37(+0.77%)
Oct 25, 2019 47.53 48.41 47.06 48.23 4,486,100 +0.59(+1.24%)
Oct 24, 2019 48.56 48.70 47.07 47.64 3,471,008 -0.75(-1.55%)
Oct 23, 2019 48.26 48.91 47.50 48.39 5,451,928 -0.36(-0.74%)
Oct 22, 2019 45.68 49.58 45.22 48.75 11,050,787 +2.98(+6.51%)
Oct 21, 2019 47.20 47.30 45.77 45.77 5,600,673 -1.11(-2.37%)
Oct 18, 2019 47.09 47.29 46.13 46.88 5,150,700 -0.30(-0.64%)
Oct 17, 2019 45.98 47.26 45.80 47.18 7,235,873 +1.64(+3.60%)
Oct 16, 2019 44.89 45.75 44.83 45.54 3,500,460 +0.33(+0.73%)
Oct 15, 2019 44.68 45.99 44.40 45.21 5,752,163 +1.31(+2.98%)
Oct 14, 2019 44.12 44.37 43.71 43.90 2,477,668 -0.37(-0.84%)
Oct 11, 2019 44.67 45.24 44.20 44.27 3,173,600 +0.18(+0.41%)
Oct 10, 2019 43.68 44.27 43.29 44.09 4,536,109 +0.27(+0.62%)
Oct 09, 2019 43.10 43.95 43.02 43.82 4,135,278 +1.06(+2.48%)
Oct 08, 2019 43.42 43.58 42.63 42.76 7,341,948 -1.06(-2.42%)
Oct 07, 2019 43.51 44.41 43.37 43.82 5,603,502 +0.25(+0.57%)
Oct 04, 2019 43.44 43.73 42.76 43.57 3,181,500 +0.34(+0.79%)
Oct 03, 2019 42.53 43.28 42.45 43.23 4,961,161 +0.50(+1.17%)
Oct 02, 2019 42.47 43.45 42.19 42.73 5,830,983 -0.02(-0.05%)
Oct 01, 2019 43.50 43.62 41.62 42.75 7,670,683 -0.51(-1.18%)
Sep 30, 2019 43.17 43.69 42.93 43.26 4,852,332 +0.09(+0.21%)
Sep 27, 2019 43.42 43.75 42.77 43.17 4,681,500 +0.04(+0.09%)
Sep 26, 2019 45.19 45.35 42.96 43.13 6,662,266 -2.20(-4.85%)
Sep 25, 2019 45.64 46.47 45.29 45.33 3,354,263 -0.45(-0.98%)
Sep 24, 2019 46.62 46.76 45.22 45.78 4,431,252 -0.61(-1.31%)
Sep 23, 2019 46.12 46.49 45.85 46.39 3,264,950 +0.00(+0.00%)
Sep 20, 2019 46.68 46.90 46.05 46.39 6,167,700 -0.06(-0.13%)
Sep 19, 2019 46.25 47.17 46.20 46.45 4,140,054 +0.45(+0.98%)
Sep 18, 2019 45.47 46.40 45.41 46.00 4,385,712 +0.45(+0.99%)
Sep 17, 2019 46.09 46.23 45.48 45.55 5,702,999 -0.57(-1.24%)
Sep 16, 2019 45.15 46.46 45.15 46.12 5,330,062 +0.72(+1.59%)
Sep 13, 2019 45.36 46.12 45.25 45.40 5,923,900 +0.51(+1.14%)
Sep 12, 2019 47.09 47.17 44.81 44.89 6,338,524 -1.89(-4.04%)
Sep 11, 2019 47.42 47.53 46.45 46.78 2,730,850 -0.53(-1.12%)
Sep 10, 2019 46.33 47.47 45.78 47.31 4,448,864 +1.08(+2.34%)
Sep 09, 2019 45.91 46.40 45.28 46.23 5,532,227 +0.34(+0.74%)
Sep 06, 2019 46.30 46.66 45.78 45.89 3,079,900 -0.25(-0.54%)
Sep 05, 2019 46.17 46.48 45.50 46.14 2,627,297 +0.53(+1.16%)
Sep 04, 2019 46.54 46.67 45.50 45.61 2,822,677 -0.53(-1.15%)
Sep 03, 2019 46.22 46.31 45.58 46.14 3,041,044 -0.48(-1.03%)
Aug 30, 2019 46.74 47.01 46.24 46.62 3,042,900 +0.30(+0.65%)
Aug 29, 2019 45.78 46.36 45.51 46.32 3,743,330 +1.00(+2.21%)
Aug 28, 2019 44.75 45.75 44.58 45.32 4,120,353 +0.29(+0.64%)
Aug 27, 2019 45.30 45.86 44.52 45.03 7,528,565 -0.24(-0.53%)
Aug 26, 2019 45.10 45.30 44.73 45.27 4,667,414 +0.55(+1.23%)
Aug 23, 2019 45.25 45.85 44.50 44.72 4,318,100 -0.83(-1.82%)
Aug 22, 2019 47.04 47.16 45.51 45.55 5,372,666 -1.38(-2.94%)
Aug 21, 2019 46.88 47.30 46.77 46.93 2,995,350 +0.39(+0.84%)
Aug 20, 2019 47.36 47.45 46.49 46.54 4,091,243 -0.90(-1.90%)
Aug 19, 2019 48.67 48.67 47.27 47.44 6,316,471 -0.57(-1.19%)
Aug 16, 2019 48.00 48.59 47.94 48.01 3,718,200 +0.45(+0.95%)
Aug 15, 2019 47.98 48.14 47.06 47.56 4,356,143 -0.22(-0.46%)
Aug 14, 2019 48.77 49.00 47.49 47.78 4,568,181 -1.95(-3.92%)
Aug 13, 2019 47.66 50.00 47.66 49.73 4,570,572 +1.77(+3.69%)
Aug 12, 2019 48.36 48.88 47.82 47.96 3,176,392 -0.74(-1.52%)
Aug 09, 2019 49.27 49.72 48.64 48.70 3,989,400 -0.75(-1.52%)
Aug 08, 2019 49.22 49.53 48.68 49.45 4,418,253 +0.49(+1.00%)
Aug 07, 2019 48.04 49.12 47.03 48.96 7,480,111 +0.01(+0.02%)
Aug 06, 2019 49.06 49.34 48.31 48.95 6,156,201 +0.43(+0.89%)
Aug 05, 2019 50.22 50.51 47.98 48.52 7,517,555 -2.45(-4.81%)
Aug 02, 2019 51.30 51.76 50.12 50.97 4,526,400 -0.38(-0.74%)
Aug 01, 2019 52.00 52.35 50.80 51.35 5,693,688 -0.74(-1.42%)
Jul 31, 2019 54.04 54.24 52.02 52.09 4,421,391 -1.71(-3.18%)
Jul 30, 2019 53.87 53.87 53.09 53.80 3,621,019 -0.04(-0.07%)
Jul 29, 2019 53.36 54.28 53.21 53.84 4,733,175 +0.42(+0.79%)
Jul 26, 2019 52.42 53.81 52.26 53.42 3,869,000 +1.29(+2.47%)
Jul 25, 2019 53.79 53.90 52.06 52.13 5,370,060 -1.60(-2.98%)
Jul 24, 2019 52.79 53.79 50.65 53.73 6,642,690 +1.17(+2.23%)
Jul 23, 2019 51.00 53.22 50.39 52.56 8,022,445 +0.37(+0.71%)
Jul 22, 2019 52.75 53.25 52.17 52.19 3,194,622 -0.47(-0.89%)
Jul 19, 2019 53.21 53.25 52.22 52.66 3,910,200 -0.51(-0.96%)
Jul 18, 2019 52.86 53.98 52.56 53.17 5,071,188 -0.06(-0.11%)
Jul 17, 2019 53.53 54.03 53.18 53.23 3,246,084 -0.51(-0.95%)
Jul 16, 2019 54.11 54.16 53.47 53.74 2,943,179 -0.32(-0.59%)
Jul 15, 2019 54.69 54.89 53.97 54.06 4,140,839 -0.45(-0.83%)
Jul 12, 2019 52.87 54.60 52.86 54.51 5,939,800 +1.29(+2.42%)
Jul 11, 2019 53.01 53.65 52.09 53.22 9,779,841 +2.01(+3.93%)
Jul 10, 2019 50.61 51.50 50.20 51.21 4,000,935 +0.76(+1.51%)
Jul 09, 2019 51.34 51.64 49.96 50.45 4,915,871 -0.81(-1.58%)
Jul 08, 2019 51.29 51.52 50.61 51.26 2,771,744 -0.22(-0.43%)
Jul 05, 2019 51.14 52.24 51.11 51.48 2,340,100 +0.13(+0.25%)
Jul 03, 2019 51.42 52.04 51.15 51.35 2,526,900 -0.19(-0.37%)
Jul 02, 2019 51.35 51.75 50.70 51.54 4,544,145 +0.19(+0.37%)
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.