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

Centene Corp (NY: CNC )

73.53 -0.30 (-0.41%)
Streaming Delayed Price Updated: 2:05 PM 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 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%)
Mar 01, 2012 12.24 12.35 12.12 12.26 1,664,120 +0.06(+0.49%)
Feb 29, 2012 12.33 12.35 12.19 12.20 2,649,944 -0.11(-0.89%)
Feb 28, 2012 12.19 12.38 12.10 12.31 2,513,308 +0.16(+1.34%)
Feb 27, 2012 12.17 12.28 12.04 12.15 1,340,840 -0.08(-0.63%)
Feb 24, 2012 12.15 12.26 12.15 12.22 1,287,000 +0.11(+0.87%)
Feb 23, 2012 12.17 12.28 12.09 12.12 1,893,596 -0.01(-0.06%)
Feb 22, 2012 12.41 12.47 12.10 12.13 2,715,356 -0.32(-2.53%)
Feb 21, 2012 12.44 12.54 12.33 12.44 1,611,304 +0.01(+0.06%)
Feb 17, 2012 12.52 12.59 12.38 12.44 1,547,456 -0.00(-0.02%)
Feb 16, 2012 12.17 12.45 12.15 12.44 1,880,288 +0.26(+2.16%)
Feb 15, 2012 12.41 12.50 12.12 12.18 2,652,180 +0.01(+0.06%)
Feb 14, 2012 12.20 12.28 12.11 12.17 1,543,672 -0.10(-0.82%)
Feb 13, 2012 11.92 12.32 11.88 12.27 2,373,524 +0.44(+3.70%)
Feb 10, 2012 11.66 11.99 11.57 11.83 1,901,888 +0.06(+0.51%)
Feb 09, 2012 11.90 12.04 11.71 11.77 2,296,092 -0.14(-1.22%)
Feb 08, 2012 11.47 11.91 11.41 11.91 3,524,960 +0.47(+4.13%)
Feb 07, 2012 11.30 11.57 11.04 11.44 4,579,932 +0.04(+0.37%)
Feb 06, 2012 11.49 11.60 11.33 11.40 2,480,768 -0.17(-1.47%)
Feb 03, 2012 11.82 11.85 11.48 11.57 1,927,620 -0.09(-0.77%)
Feb 02, 2012 11.51 11.67 11.50 11.66 2,731,020 +0.07(+0.65%)
Feb 01, 2012 11.38 11.78 11.34 11.59 3,014,068 +0.29(+2.52%)
Jan 31, 2012 11.03 11.36 11.00 11.30 3,313,224 +0.36(+3.31%)
Jan 30, 2012 10.98 10.99 10.83 10.94 798,280 -0.13(-1.20%)
Jan 27, 2012 10.72 11.12 10.71 11.07 1,064,312 +0.32(+2.95%)
Jan 26, 2012 10.92 10.92 10.69 10.75 1,509,092 -0.16(-1.49%)
Jan 25, 2012 10.95 11.00 10.70 10.91 2,262,916 -0.09(-0.84%)
Jan 24, 2012 10.82 11.02 10.78 11.01 2,013,808 +0.17(+1.52%)
Jan 23, 2012 10.94 10.96 10.73 10.84 2,683,456 -0.12(-1.14%)
Jan 20, 2012 11.10 11.15 10.85 10.97 1,163,420 -0.12(-1.10%)
Jan 19, 2012 11.17 11.18 11.04 11.09 1,982,448 -0.05(-0.47%)
Jan 18, 2012 11.14 11.22 11.03 11.14 2,337,948 +0.02(+0.18%)
Jan 17, 2012 11.02 11.17 10.99 11.12 2,699,260 +0.16(+1.41%)
Jan 13, 2012 10.88 11.01 10.83 10.97 1,570,608 -0.05(-0.43%)
Jan 12, 2012 10.96 11.03 10.90 11.02 1,641,708 +0.04(+0.39%)
Jan 11, 2012 10.86 11.09 10.82 10.97 1,663,060 +0.07(+0.67%)
Jan 10, 2012 10.97 11.04 10.84 10.90 2,146,120 +0.00(+0.00%)
Jan 09, 2012 10.63 10.91 10.59 10.90 3,651,856 +0.31(+2.93%)
Jan 06, 2012 10.25 10.68 10.20 10.59 2,709,672 +0.31(+3.07%)
Jan 05, 2012 9.815 10.31 9.742 10.28 1,667,660 +0.44(+4.45%)
Jan 04, 2012 9.918 9.960 9.822 9.838 974,108 -0.06(-0.61%)
Dec 30, 2011 10.05 10.05 9.875 9.898 999,564 -0.14(-1.42%)
Dec 29, 2011 9.908 10.12 9.887 10.04 1,503,488 +0.19(+1.98%)
Dec 28, 2011 10.12 10.16 9.832 9.845 1,026,304 -0.29(-2.86%)
Dec 27, 2011 9.992 10.20 9.990 10.13 605,732 +0.13(+1.32%)
Dec 23, 2011 9.965 10.01 9.932 10.00 1,228,740 +0.04(+0.38%)
Dec 21, 2011 10.05 10.15 9.838 9.965 1,422,972 -0.09(-0.87%)
Dec 20, 2011 9.800 10.07 9.725 10.05 2,001,004 +0.44(+4.60%)
Dec 19, 2011 9.690 9.828 9.568 9.610 2,962,000 +0.03(+0.34%)
Dec 16, 2011 9.725 9.725 9.357 9.578 4,343,920 +0.67(+7.52%)
Dec 15, 2011 8.928 8.953 8.765 8.908 1,821,776 +0.07(+0.76%)
Dec 14, 2011 8.818 8.938 8.768 8.840 2,220,264 -0.10(-1.15%)
Dec 13, 2011 9.140 9.245 8.922 8.943 1,872,172 -0.14(-1.51%)
Dec 12, 2011 9.277 9.277 9.033 9.080 1,281,696 -0.31(-3.30%)
Dec 09, 2011 9.148 9.443 9.102 9.390 1,683,588 +0.25(+2.68%)
Dec 08, 2011 9.477 9.477 9.123 9.145 1,667,768 -0.41(-4.27%)
Dec 07, 2011 9.453 9.613 9.359 9.553 1,519,780 +0.06(+0.69%)
Dec 06, 2011 9.635 9.707 9.467 9.488 1,663,764 -0.18(-1.89%)
Dec 05, 2011 9.645 9.735 9.575 9.670 2,473,444 +0.23(+2.41%)
Dec 02, 2011 9.717 9.768 9.365 9.443 1,884,780 -0.14(-1.44%)
Dec 01, 2011 9.588 9.750 9.572 9.580 1,832,916 -0.10(-1.01%)
Nov 30, 2011 9.535 9.680 9.348 9.678 2,472,436 +0.44(+4.79%)
Nov 29, 2011 9.170 9.235 8.980 9.235 1,997,396 +0.05(+0.57%)
Nov 28, 2011 9.012 9.338 8.985 9.182 1,753,156 +0.44(+5.03%)
Nov 25, 2011 8.935 9.018 8.740 8.742 582,336 -0.27(-2.94%)
Nov 23, 2011 9.115 9.182 8.992 9.008 2,226,464 -0.16(-1.80%)
Nov 22, 2011 9.085 9.225 9.002 9.172 1,947,180 +0.10(+1.13%)
Nov 21, 2011 8.953 9.085 8.860 9.070 1,814,336 -0.05(-0.60%)
Nov 18, 2011 9.095 9.127 8.980 9.125 2,755,576 +0.04(+0.50%)
Nov 17, 2011 9.133 9.225 9.023 9.080 5,357,056 +0.03(+0.30%)
Nov 16, 2011 8.990 9.170 8.958 9.053 3,755,972 -0.03(-0.36%)
Nov 15, 2011 8.825 9.145 8.825 9.085 1,993,296 +0.22(+2.45%)
Nov 14, 2011 8.842 8.922 8.723 8.867 1,101,844 +0.00(+0.03%)
Nov 11, 2011 8.655 8.873 8.602 8.865 2,061,804 +0.31(+3.62%)
Nov 10, 2011 8.697 8.707 8.480 8.555 970,604 -0.01(-0.12%)
Nov 09, 2011 8.630 8.760 8.543 8.565 1,404,940 -0.30(-3.38%)
Nov 08, 2011 8.898 8.943 8.705 8.865 1,405,168 +0.05(+0.57%)
Nov 07, 2011 8.825 8.832 8.580 8.815 1,290,124 -0.02(-0.17%)
Nov 04, 2011 8.710 8.895 8.640 8.830 911,712 +0.04(+0.48%)
Nov 03, 2011 8.818 8.825 8.648 8.787 1,457,700 +0.07(+0.83%)
Nov 02, 2011 8.740 8.742 8.560 8.715 1,976,908 +0.14(+1.63%)
Nov 01, 2011 8.450 8.725 8.380 8.575 4,137,528 -0.21(-2.42%)
Oct 31, 2011 8.768 9.008 8.738 8.787 3,993,360 -0.10(-1.15%)
Oct 28, 2011 8.640 8.940 8.588 8.890 4,052,468 +0.19(+2.21%)
Oct 27, 2011 8.383 8.723 8.352 8.697 4,278,680 +0.51(+6.26%)
Oct 26, 2011 8.140 8.297 7.965 8.185 4,478,156 +0.25(+3.15%)
Oct 25, 2011 7.268 8.175 7.107 7.935 7,476,772 +0.67(+9.18%)
Oct 24, 2011 7.303 7.365 7.147 7.268 3,286,752 +0.21(+2.98%)
Oct 21, 2011 7.105 7.105 6.980 7.058 2,005,156 +0.10(+1.40%)
Oct 20, 2011 6.843 6.978 6.707 6.960 2,526,004 +0.11(+1.61%)
Oct 19, 2011 6.860 7.053 6.812 6.850 2,766,944 -0.01(-0.11%)
Oct 18, 2011 6.790 6.990 6.728 6.857 4,927,024 +0.03(+0.48%)
Oct 17, 2011 7.060 7.093 6.798 6.825 2,457,284 -0.30(-4.24%)
Oct 14, 2011 7.202 7.282 7.077 7.128 860,676 +0.02(+0.32%)
Oct 13, 2011 7.015 7.143 6.965 7.105 2,523,080 +0.06(+0.78%)
Oct 12, 2011 7.133 7.145 7.032 7.050 2,157,348 +0.00(+0.07%)
Oct 11, 2011 7.077 7.122 6.978 7.045 2,207,784 -0.07(-1.02%)
Oct 10, 2011 7.008 7.165 7.000 7.117 1,903,076 +0.27(+4.02%)
Oct 07, 2011 7.065 7.065 6.750 6.843 2,502,592 -0.21(-2.91%)
Oct 06, 2011 6.885 7.055 6.838 7.048 1,775,268 +0.17(+2.40%)
Oct 05, 2011 6.782 6.945 6.665 6.883 2,052,968 +0.10(+1.51%)
Oct 04, 2011 6.548 6.798 6.320 6.780 3,222,428 +0.15(+2.19%)
Oct 03, 2011 7.194 7.235 6.633 6.635 3,065,620 -0.53(-7.43%)
Sep 30, 2011 7.190 7.390 7.152 7.168 1,754,408 -0.13(-1.78%)
Sep 29, 2011 7.635 7.638 7.110 7.298 2,324,128 -0.14(-1.85%)
Sep 28, 2011 7.753 7.795 7.433 7.435 2,258,896 -0.32(-4.13%)
Sep 27, 2011 7.715 7.918 7.617 7.755 1,983,952 +0.21(+2.72%)
Sep 26, 2011 7.468 7.630 7.357 7.550 1,718,600 +0.15(+2.06%)
Sep 23, 2011 7.295 7.465 7.225 7.397 1,525,240 +0.08(+1.13%)
Sep 22, 2011 7.290 7.567 7.218 7.315 2,539,496 -0.25(-3.30%)
Sep 21, 2011 7.805 8.027 7.553 7.565 3,476,596 -0.24(-3.04%)
Sep 20, 2011 7.832 8.075 7.770 7.803 1,758,576 +0.02(+0.19%)
Sep 19, 2011 7.702 7.870 7.647 7.787 1,423,816 -0.06(-0.76%)
Sep 16, 2011 7.473 7.850 7.473 7.848 3,084,616 +0.09(+1.23%)
Sep 15, 2011 7.500 7.770 7.452 7.753 4,273,056 +0.35(+4.76%)
Sep 14, 2011 7.607 7.620 7.282 7.400 4,778,976 -0.11(-1.46%)
Sep 13, 2011 7.400 7.560 7.308 7.510 3,313,012 +0.11(+1.52%)
Sep 12, 2011 7.295 7.565 7.247 7.397 1,992,160 -0.07(-0.87%)
Sep 09, 2011 7.680 7.806 7.410 7.463 2,112,980 -0.31(-4.02%)
Sep 08, 2011 7.952 8.008 7.747 7.775 2,178,172 -0.22(-2.72%)
Sep 07, 2011 7.822 8.020 7.758 7.992 1,050,540 +0.29(+3.83%)
Sep 06, 2011 7.463 7.718 7.415 7.697 1,515,660 -0.02(-0.29%)
Sep 02, 2011 7.702 7.875 7.690 7.720 1,711,284 -0.20(-2.46%)
Sep 01, 2011 8.002 8.225 7.880 7.915 1,961,176 -0.06(-0.72%)
Aug 31, 2011 8.015 8.232 7.853 7.973 2,112,764 +0.01(+0.13%)
Aug 30, 2011 7.772 8.008 7.668 7.963 1,242,712 +0.11(+1.34%)
Aug 29, 2011 7.702 7.875 7.645 7.857 1,197,432 +0.27(+3.52%)
Aug 26, 2011 7.272 7.633 7.067 7.590 1,277,616 +0.25(+3.37%)
Aug 25, 2011 7.630 7.688 7.295 7.343 1,610,556 -0.23(-3.07%)
Aug 24, 2011 7.452 7.595 7.338 7.575 1,065,200 +0.10(+1.30%)
Aug 23, 2011 7.085 7.490 7.032 7.478 1,608,888 +0.44(+6.21%)
Aug 22, 2011 7.360 7.362 6.987 7.040 1,612,428 -0.12(-1.61%)
Aug 19, 2011 7.018 7.300 6.965 7.155 1,939,908 -0.02(-0.24%)
Aug 18, 2011 7.308 7.362 7.093 7.173 1,961,208 -0.44(-5.75%)
Aug 17, 2011 7.620 7.790 7.555 7.610 3,240,600 +0.04(+0.59%)
Aug 16, 2011 7.497 7.620 7.362 7.565 2,276,140 -0.05(-0.69%)
Aug 15, 2011 7.503 7.633 7.297 7.617 2,716,444 +0.19(+2.59%)
Aug 12, 2011 7.303 7.482 7.147 7.425 2,547,808 +0.20(+2.77%)
Aug 11, 2011 6.785 7.385 6.715 7.225 4,492,792 +0.51(+7.68%)
Aug 10, 2011 6.805 6.992 6.673 6.710 3,978,064 -0.29(-4.18%)
Aug 09, 2011 6.995 7.005 6.410 7.003 4,354,916 +0.42(+6.42%)
Aug 08, 2011 6.995 7.157 6.560 6.580 4,872,088 -0.64(-8.93%)
Aug 05, 2011 7.485 7.543 7.128 7.225 2,975,880 -0.19(-2.60%)
Aug 04, 2011 7.593 7.725 7.415 7.418 4,513,520 -0.29(-3.79%)
Aug 03, 2011 7.705 7.798 7.388 7.710 4,556,028 +0.04(+0.46%)
Aug 02, 2011 8.238 8.273 7.630 7.675 7,759,204 -0.22(-2.82%)
Aug 01, 2011 8.318 8.570 7.777 7.897 5,817,348 -0.31(-3.72%)
Jul 29, 2011 8.402 8.585 7.673 8.203 8,560,388 -0.58(-6.66%)
Jul 28, 2011 8.848 8.945 8.765 8.787 2,024,620 -0.05(-0.62%)
Jul 27, 2011 9.248 9.248 8.828 8.842 3,415,964 -0.24(-2.64%)
Jul 26, 2011 9.015 9.398 8.875 9.082 5,527,304 +0.52(+6.07%)
Jul 25, 2011 8.835 9.182 8.550 8.562 6,509,464 -0.36(-4.06%)
Jul 22, 2011 8.938 8.977 8.912 8.925 2,095,856 -0.10(-1.08%)
Jul 21, 2011 8.905 9.098 8.898 9.023 954,768 +0.18(+1.98%)
Jul 20, 2011 8.835 8.905 8.715 8.848 530,568 +0.03(+0.37%)
Jul 19, 2011 8.783 8.850 8.668 8.815 2,185,712 +0.10(+1.21%)
Jul 18, 2011 8.777 8.838 8.670 8.710 1,098,336 -0.11(-1.22%)
Jul 15, 2011 8.970 9.025 8.760 8.818 3,198,876 -0.13(-1.45%)
Jul 14, 2011 9.113 9.140 8.925 8.947 1,465,824 -0.14(-1.59%)
Jul 13, 2011 9.123 9.245 9.057 9.092 2,032,304 -0.00(-0.03%)
Jul 12, 2011 9.005 9.182 8.980 9.095 1,351,420 +0.06(+0.66%)
Jul 11, 2011 9.105 9.137 9.000 9.035 1,137,064 -0.21(-2.32%)
Jul 08, 2011 9.380 9.380 9.072 9.250 2,540,548 -0.22(-2.30%)
Jul 07, 2011 9.265 9.838 9.193 9.467 7,060,832 +0.28(+3.05%)
Jul 06, 2011 9.072 9.225 9.000 9.188 1,566,700 +0.09(+0.93%)
Jul 05, 2011 9.010 9.122 8.918 9.102 1,177,024 +0.12(+1.34%)
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.