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

Centene Corp (NY: CNC )

73.61 -0.22 (-0.30%)
Streaming Delayed Price Updated: 9:49 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, 2017 40.14 40.30 39.68 39.94 2,706,314 -0.04(-0.09%)
Jun 29, 2017 40.75 40.75 39.28 39.98 2,093,310 -0.70(-1.73%)
Jun 28, 2017 40.80 40.85 40.24 40.68 2,488,676 +0.17(+0.43%)
Jun 27, 2017 41.29 41.29 40.39 40.51 3,352,148 -0.67(-1.63%)
Jun 26, 2017 42.08 42.41 41.10 41.17 4,652,278 -0.90(-2.14%)
Jun 23, 2017 41.59 42.90 41.20 42.08 8,530,816 +0.58(+1.39%)
Jun 22, 2017 40.10 41.91 39.92 41.50 5,282,114 +1.44(+3.59%)
Jun 21, 2017 39.44 40.18 39.27 40.06 3,502,426 +0.90(+2.30%)
Jun 20, 2017 39.23 39.30 38.98 39.16 2,457,666 -0.16(-0.39%)
Jun 19, 2017 39.29 39.74 39.23 39.31 3,067,964 +0.00(+0.00%)
Jun 16, 2017 39.56 39.75 38.98 39.31 3,403,290 -0.20(-0.49%)
Jun 15, 2017 38.91 39.52 38.91 39.51 3,872,860 +0.33(+0.84%)
Jun 14, 2017 39.27 39.58 38.95 39.18 2,030,294 +0.15(+0.38%)
Jun 13, 2017 38.47 39.14 38.45 39.03 2,573,696 +0.79(+2.05%)
Jun 12, 2017 38.69 38.73 37.37 38.24 2,524,298 -0.51(-1.30%)
Jun 09, 2017 38.74 39.31 38.45 38.75 2,627,206 -0.09(-0.22%)
Jun 08, 2017 39.07 38.64 38.84 2,516,466 +0.02(+0.06%)
Jun 07, 2017 38.28 39.02 38.22 38.81 2,869,000 +0.70(+1.82%)
Jun 06, 2017 37.78 38.48 37.71 38.12 3,165,470 +0.32(+0.83%)
Jun 05, 2017 37.56 38.13 37.47 37.80 2,130,624 +0.20(+0.55%)
Jun 02, 2017 37.72 37.88 37.50 37.59 2,842,628 -0.03(-0.08%)
Jun 01, 2017 36.34 37.88 36.34 37.62 5,872,626 +1.31(+3.61%)
May 31, 2017 36.74 36.87 36.07 36.31 6,108,782 -0.41(-1.13%)
May 30, 2017 37.28 37.34 36.66 36.73 2,258,954 -0.55(-1.49%)
May 26, 2017 37.66 37.73 37.16 37.28 1,840,900 -0.34(-0.90%)
May 25, 2017 37.48 37.81 37.27 37.62 3,647,732 +0.25(+0.67%)
May 24, 2017 37.12 37.55 36.95 37.38 2,405,682 +0.38(+1.03%)
May 23, 2017 37.06 37.38 36.83 36.99 2,755,566 -0.02(-0.04%)
May 22, 2017 36.79 37.18 36.41 37.01 4,038,908 -0.52(-1.40%)
May 19, 2017 37.94 38.23 37.48 37.53 3,036,356 -0.28(-0.73%)
May 18, 2017 37.51 38.09 37.27 37.81 4,402,558 +0.10(+0.27%)
May 17, 2017 38.22 38.17 37.66 37.71 2,001,294 -0.51(-1.33%)
May 16, 2017 38.38 38.49 38.06 38.22 3,096,116 +0.02(+0.05%)
May 15, 2017 38.17 38.22 37.70 38.20 3,019,802 +0.37(+0.96%)
May 12, 2017 38.17 38.39 37.73 37.84 3,384,652 -0.28(-0.75%)
May 11, 2017 38.48 38.59 38.09 38.12 2,112,470 -0.56(-1.45%)
May 10, 2017 37.78 38.79 37.70 38.68 4,680,272 +0.81(+2.15%)
May 09, 2017 37.94 38.17 37.59 37.87 2,958,580 -0.03(-0.08%)
May 08, 2017 38.49 38.80 37.88 37.90 3,061,930 -0.54(-1.42%)
May 05, 2017 38.14 38.62 38.12 38.44 2,580,274 +0.50(+1.33%)
May 04, 2017 37.88 38.25 37.27 37.94 5,217,524 -0.09(-0.22%)
May 03, 2017 38.45 38.80 37.74 38.02 3,320,134 -0.47(-1.23%)
May 02, 2017 37.92 38.59 37.56 38.49 5,207,384 +0.83(+2.20%)
May 01, 2017 37.20 37.70 37.03 37.66 4,261,430 +0.46(+1.25%)
Apr 28, 2017 36.42 37.27 36.38 37.20 3,762,134 +0.73(+1.99%)
Apr 27, 2017 36.40 36.71 36.10 36.48 5,652,714 +0.08(+0.21%)
Apr 26, 2017 36.95 37.72 35.65 36.40 7,024,034 -0.33(-0.88%)
Apr 25, 2017 36.34 37.06 35.88 36.73 4,236,760 +0.73(+2.03%)
Apr 24, 2017 35.78 36.30 35.47 35.99 5,124,598 +0.67(+1.91%)
Apr 21, 2017 35.84 35.91 35.29 35.32 3,566,190 -0.55(-1.52%)
Apr 20, 2017 35.87 36.23 35.39 35.87 3,343,898 +0.02(+0.04%)
Apr 19, 2017 35.70 36.00 35.56 35.85 1,763,250 +0.27(+0.74%)
Apr 18, 2017 35.58 35.75 35.12 35.59 2,199,230 +0.07(+0.20%)
Apr 17, 2017 35.29 35.52 35.20 35.52 2,208,538 +0.23(+0.67%)
Apr 13, 2017 35.42 35.50 35.09 35.28 1,544,362 -0.16(-0.45%)
Apr 12, 2017 36.12 36.12 35.02 35.44 2,572,870 -0.66(-1.83%)
Apr 11, 2017 35.83 36.16 35.55 36.10 1,814,266 +0.22(+0.60%)
Apr 10, 2017 35.52 35.99 35.40 35.88 1,646,594 +0.36(+1.03%)
Apr 07, 2017 35.66 35.79 35.32 35.52 1,474,618 -0.22(-0.62%)
Apr 06, 2017 35.41 35.77 35.26 35.74 1,868,156 +0.37(+1.05%)
Apr 05, 2017 35.17 35.91 35.10 35.37 2,816,578 +0.48(+1.39%)
Apr 04, 2017 35.84 35.94 34.60 34.88 5,846,990 -0.95(-2.65%)
Apr 03, 2017 35.66 36.15 35.66 35.84 3,304,998 +0.20(+0.58%)
Mar 31, 2017 35.99 36.08 35.59 35.63 3,007,492 -0.45(-1.23%)
Mar 30, 2017 35.46 36.16 35.38 36.08 3,667,848 +0.53(+1.49%)
Mar 29, 2017 35.38 35.73 35.08 35.55 4,822,052 +0.13(+0.37%)
Mar 28, 2017 34.93 35.48 34.79 35.41 5,187,034 +0.30(+0.85%)
Mar 27, 2017 34.80 35.56 34.73 35.12 9,026,470 +0.75(+2.18%)
Mar 24, 2017 32.65 34.73 32.65 34.37 8,123,060 +1.71(+5.24%)
Mar 23, 2017 33.42 33.65 32.52 32.66 7,514,890 -1.35(-3.97%)
Mar 22, 2017 33.57 34.18 33.20 34.01 3,804,842 +0.55(+1.63%)
Mar 21, 2017 33.97 34.20 33.29 33.46 3,168,508 -0.40(-1.18%)
Mar 20, 2017 34.21 34.23 33.66 33.86 3,447,724 -0.44(-1.27%)
Mar 17, 2017 34.37 34.75 34.13 34.30 3,444,960 -0.00(-0.01%)
Mar 16, 2017 34.34 34.47 34.01 34.30 2,989,986 +0.02(+0.06%)
Mar 15, 2017 33.87 34.35 33.75 34.28 4,882,568 +0.53(+1.57%)
Mar 14, 2017 34.38 34.54 33.71 33.75 4,259,642 -0.97(-2.78%)
Mar 13, 2017 34.26 34.85 33.88 34.72 4,663,014 +0.50(+1.46%)
Mar 10, 2017 34.74 35.11 34.07 34.22 5,925,732 -0.56(-1.62%)
Mar 09, 2017 35.23 35.35 34.63 34.78 4,262,318 -0.34(-0.97%)
Mar 08, 2017 35.28 35.58 35.11 35.12 2,704,702 -0.16(-0.45%)
Mar 07, 2017 35.50 35.58 35.21 35.28 2,294,548 -0.20(-0.58%)
Mar 06, 2017 35.22 35.64 34.92 35.48 3,109,896 +0.00(+0.00%)
Mar 03, 2017 35.52 35.76 35.34 35.48 3,536,576 -0.13(-0.38%)
Mar 02, 2017 36.07 36.15 35.53 35.62 2,617,646 -0.59(-1.63%)
Mar 01, 2017 35.83 36.62 35.73 36.21 4,369,100 +0.96(+2.72%)
Feb 28, 2017 35.20 35.44 35.02 35.25 2,780,774 -0.30(-0.86%)
Feb 27, 2017 35.37 35.71 35.26 35.55 2,959,074 +0.25(+0.71%)
Feb 24, 2017 35.11 35.31 34.84 35.30 2,478,520 +0.02(+0.04%)
Feb 23, 2017 35.35 35.49 35.02 35.29 2,152,524 +0.17(+0.48%)
Feb 22, 2017 35.12 35.30 34.88 35.12 2,366,308 -0.02(-0.06%)
Feb 21, 2017 33.89 35.22 33.80 35.14 3,216,146 +1.34(+3.95%)
Feb 17, 2017 33.80 33.80 33.80 0 -1.23(-3.51%)
Feb 16, 2017 35.17 35.43 34.84 35.03 5,243,462 -0.69(-1.93%)
Feb 15, 2017 35.28 35.95 35.28 35.73 3,256,868 +0.26(+0.73%)
Feb 14, 2017 34.80 35.52 34.77 35.47 3,386,414 +0.50(+1.43%)
Feb 13, 2017 34.77 35.24 34.74 34.97 2,826,338 +0.27(+0.76%)
Feb 10, 2017 34.58 34.83 34.45 34.70 2,864,280 +0.03(+0.09%)
Feb 09, 2017 34.34 34.80 34.18 34.67 2,724,776 +0.34(+0.98%)
Feb 08, 2017 33.51 34.49 33.51 34.34 6,599,684 +0.84(+2.49%)
Feb 07, 2017 33.09 34.44 33.00 33.50 8,827,906 +1.68(+5.30%)
Feb 06, 2017 32.32 32.36 31.56 31.82 4,151,970 -0.54(-1.68%)
Feb 03, 2017 32.12 32.50 32.05 32.36 3,401,424 +0.35(+1.11%)
Feb 02, 2017 32.03 32.05 31.64 32.01 1,872,630 -0.09(-0.30%)
Feb 01, 2017 31.66 32.45 31.66 32.10 3,732,222 +0.46(+1.47%)
Jan 31, 2017 31.38 31.65 31.18 31.64 2,066,802 +0.26(+0.83%)
Jan 30, 2017 31.93 31.93 31.26 31.38 1,779,304 -0.52(-1.65%)
Jan 27, 2017 31.82 32.02 31.59 31.90 1,624,544 +0.15(+0.49%)
Jan 26, 2017 32.34 32.45 31.70 31.75 3,615,450 -0.50(-1.54%)
Jan 25, 2017 31.45 32.34 31.45 32.24 2,842,442 +0.76(+2.41%)
Jan 24, 2017 31.55 31.55 30.87 31.48 3,059,490 -0.07(-0.21%)
Jan 23, 2017 31.67 31.67 30.68 31.55 3,676,606 -0.11(-0.35%)
Jan 20, 2017 31.18 31.72 31.11 31.66 2,550,622 +0.53(+1.69%)
Jan 19, 2017 31.36 31.64 31.12 31.13 2,908,026 -0.30(-0.97%)
Jan 18, 2017 31.68 31.72 31.35 31.43 2,572,830 -0.11(-0.33%)
Jan 17, 2017 31.25 31.61 30.71 31.54 1,941,502 +0.21(+0.69%)
Jan 13, 2017 31.32 31.32 31.32 0 -0.03(-0.10%)
Jan 12, 2017 30.66 31.38 30.57 31.36 3,512,836 +0.52(+1.67%)
Jan 11, 2017 31.05 31.36 30.52 30.84 2,648,990 -0.22(-0.71%)
Jan 10, 2017 30.86 31.42 30.70 31.06 3,523,412 +0.07(+0.24%)
Jan 09, 2017 30.43 31.05 30.43 30.98 3,386,120 +0.46(+1.52%)
Jan 06, 2017 30.04 30.70 30.04 30.52 2,529,454 +0.45(+1.48%)
Jan 05, 2017 30.07 30.17 29.89 30.07 2,882,376 -0.05(-0.17%)
Jan 04, 2017 29.35 30.25 29.16 30.12 4,213,336 +0.97(+3.33%)
Jan 03, 2017 28.61 29.26 28.00 29.16 3,988,482 +0.90(+3.19%)
Dec 30, 2016 28.25 28.25 28.25 0 -0.16(-0.56%)
Dec 29, 2016 28.80 29.00 28.38 28.41 1,840,058 -0.32(-1.11%)
Dec 28, 2016 29.28 29.42 28.61 28.73 1,941,422 -0.59(-2.00%)
Dec 27, 2016 29.27 29.57 29.27 29.32 1,286,752 +0.00(+0.00%)
Dec 23, 2016 29.32 29.32 29.32 0 +0.29(+1.00%)
Dec 22, 2016 29.10 29.32 28.80 29.03 3,025,040 -0.22(-0.75%)
Dec 21, 2016 28.86 29.89 28.59 29.25 3,972,940 +0.89(+3.14%)
Dec 20, 2016 28.09 28.51 28.07 28.36 2,772,926 +0.26(+0.93%)
Dec 19, 2016 28.15 28.41 28.00 28.10 3,173,570 -0.16(-0.57%)
Dec 16, 2016 28.73 28.74 27.20 28.26 10,155,092 -0.36(-1.26%)
Dec 15, 2016 28.00 28.69 27.90 28.62 3,517,972 +0.55(+1.96%)
Dec 14, 2016 28.55 28.66 28.00 28.07 3,448,560 -0.44(-1.54%)
Dec 13, 2016 28.14 28.97 28.14 28.51 2,567,354 +0.38(+1.35%)
Dec 12, 2016 28.24 28.93 28.01 28.13 4,852,900 -0.27(-0.95%)
Dec 09, 2016 28.44 28.59 28.14 28.40 3,105,208 -0.07(-0.25%)
Dec 08, 2016 28.47 28.62 28.27 28.47 3,643,106 +0.11(+0.37%)
Dec 07, 2016 28.34 28.50 27.62 28.36 9,156,318 +0.07(+0.25%)
Dec 06, 2016 28.50 28.68 28.04 28.30 4,140,166 -0.18(-0.65%)
Dec 05, 2016 28.84 29.02 28.27 28.48 4,174,950 -0.26(-0.90%)
Dec 02, 2016 28.98 29.32 28.59 28.74 4,157,570 -0.24(-0.81%)
Dec 01, 2016 28.71 29.34 28.70 28.98 5,000,680 +0.16(+0.56%)
Nov 30, 2016 28.80 29.06 28.73 28.82 2,946,412 +0.02(+0.05%)
Nov 29, 2016 28.05 28.93 27.84 28.80 4,300,166 +1.07(+3.88%)
Nov 28, 2016 28.35 28.52 27.67 27.73 3,190,630 -0.66(-2.33%)
Nov 25, 2016 28.29 28.46 28.23 28.39 833,182 +0.18(+0.64%)
Nov 23, 2016 28.20 28.20 28.20 0 +0.24(+0.88%)
Nov 22, 2016 28.99 29.04 27.86 27.96 3,749,572 -0.95(-3.27%)
Nov 21, 2016 28.59 28.94 28.59 28.91 3,749,736 +0.46(+1.60%)
Nov 18, 2016 28.62 28.88 28.35 28.45 2,732,330 -0.25(-0.87%)
Nov 17, 2016 27.85 28.98 27.85 28.70 5,447,590 +0.89(+3.22%)
Nov 16, 2016 27.37 27.83 27.26 27.80 5,084,482 +0.43(+1.57%)
Nov 15, 2016 26.02 28.00 26.00 27.38 10,333,080 +1.59(+6.17%)
Nov 14, 2016 25.70 26.24 25.60 25.79 8,169,570 +0.45(+1.76%)
Nov 11, 2016 27.61 27.70 25.16 25.34 9,778,844 -2.38(-8.57%)
Nov 10, 2016 27.11 28.22 27.00 27.71 10,209,112 +0.69(+2.55%)
Nov 09, 2016 26.55 28.87 25.00 27.02 18,917,978 -6.38(-19.09%)
Nov 08, 2016 32.56 33.70 32.24 33.40 3,309,648 +0.79(+2.42%)
Nov 07, 2016 31.52 33.16 31.26 32.61 4,449,644 +1.80(+5.86%)
Nov 04, 2016 30.45 31.16 30.36 30.80 1,904,544 +0.48(+1.57%)
Nov 03, 2016 30.47 31.07 30.30 30.33 1,796,272 -0.12(-0.39%)
Nov 02, 2016 31.01 31.34 30.45 30.45 2,562,232 -0.53(-1.71%)
Nov 01, 2016 31.34 31.56 30.59 30.98 2,946,266 -0.26(-0.83%)
Oct 31, 2016 31.69 31.82 30.95 31.24 3,860,540 -0.33(-1.05%)
Oct 28, 2016 31.71 32.35 31.36 31.57 1,841,388 -0.14(-0.44%)
Oct 27, 2016 31.72 31.93 31.27 31.71 2,340,574 -0.27(-0.83%)
Oct 26, 2016 32.70 33.37 31.66 31.98 4,164,910 -0.70(-2.16%)
Oct 25, 2016 32.06 33.40 32.06 32.68 6,474,732 +1.16(+3.66%)
Oct 24, 2016 31.18 31.65 31.07 31.52 2,749,424 +0.47(+1.53%)
Oct 21, 2016 30.79 31.25 30.61 31.05 1,836,660 +0.09(+0.27%)
Oct 20, 2016 31.07 31.36 30.89 30.96 1,662,366 -0.13(-0.42%)
Oct 19, 2016 30.70 31.20 30.51 31.09 1,943,282 +0.39(+1.27%)
Oct 18, 2016 30.47 30.91 30.34 30.70 3,249,604 +0.84(+2.81%)
Oct 17, 2016 29.99 30.20 29.82 29.86 1,930,192 -0.17(-0.55%)
Oct 14, 2016 30.38 30.45 30.01 30.03 2,014,080 -0.08(-0.27%)
Oct 13, 2016 30.27 30.68 29.98 30.11 2,792,156 -0.30(-1.00%)
Oct 12, 2016 30.75 31.01 30.34 30.41 3,006,368 -0.44(-1.41%)
Oct 11, 2016 31.43 31.45 30.68 30.85 2,230,616 -0.69(-2.19%)
Oct 10, 2016 31.11 31.62 31.11 31.54 1,619,284 +0.58(+1.87%)
Oct 07, 2016 31.23 31.29 30.84 30.96 2,373,854 -0.09(-0.29%)
Oct 06, 2016 30.84 31.23 30.68 31.05 2,759,376 +0.10(+0.32%)
Oct 05, 2016 31.16 31.56 30.78 30.95 3,722,132 -0.20(-0.64%)
Oct 04, 2016 32.01 33.02 30.89 31.15 5,683,832 -0.51(-1.60%)
Oct 03, 2016 33.29 33.40 31.59 31.66 6,289,820 -1.82(-5.45%)
Sep 30, 2016 33.91 34.00 33.30 33.48 3,717,548 -0.35(-1.02%)
Sep 29, 2016 34.44 34.59 33.70 33.83 1,615,300 -0.70(-2.01%)
Sep 28, 2016 34.65 34.80 34.12 34.52 1,361,070 -0.02(-0.06%)
Sep 27, 2016 34.01 34.57 33.84 34.54 1,688,488 +0.48(+1.39%)
Sep 26, 2016 34.12 34.27 33.85 34.06 1,406,200 -0.21(-0.61%)
Sep 23, 2016 34.53 34.74 34.27 34.27 1,189,088 -0.23(-0.65%)
Sep 22, 2016 34.24 34.67 34.15 34.50 1,097,052 +0.36(+1.05%)
Sep 21, 2016 33.50 34.17 33.43 34.14 2,090,108 +0.70(+2.08%)
Sep 20, 2016 33.78 33.94 33.44 33.45 1,232,212 -0.27(-0.79%)
Sep 19, 2016 33.69 34.24 33.63 33.71 1,439,442 +0.06(+0.18%)
Sep 16, 2016 33.57 34.01 33.50 33.65 3,641,230 +0.03(+0.09%)
Sep 15, 2016 33.12 33.70 32.91 33.62 1,724,434 +0.54(+1.63%)
Sep 14, 2016 33.39 33.60 32.98 33.08 3,284,516 -0.31(-0.93%)
Sep 13, 2016 33.77 33.96 33.09 33.39 2,291,700 -0.63(-1.85%)
Sep 12, 2016 33.23 34.09 33.14 34.02 2,105,728 +0.60(+1.78%)
Sep 09, 2016 33.67 33.97 33.42 33.42 2,447,712 -0.41(-1.21%)
Sep 08, 2016 33.44 33.90 33.31 33.84 2,456,454 +0.31(+0.94%)
Sep 07, 2016 32.58 33.55 32.53 33.52 4,199,534 +0.87(+2.66%)
Sep 06, 2016 33.76 33.86 31.68 32.65 10,457,108 -1.66(-4.84%)
Sep 02, 2016 33.81 34.31 34.31 34.31 1,944,600 +0.64(+1.90%)
Sep 01, 2016 34.06 34.30 33.59 33.67 1,493,614 -0.48(-1.39%)
Aug 31, 2016 34.39 34.40 33.90 34.15 1,450,442 -0.28(-0.81%)
Aug 30, 2016 33.74 34.43 33.60 34.42 2,642,304 +0.68(+2.03%)
Aug 29, 2016 33.91 34.17 33.70 33.74 2,004,588 -0.09(-0.27%)
Aug 26, 2016 33.99 34.25 33.60 33.83 1,656,772 -0.02(-0.06%)
Aug 25, 2016 34.26 34.49 33.79 33.85 1,745,388 -0.52(-1.51%)
Aug 24, 2016 34.95 35.22 34.32 34.37 1,274,868 -0.60(-1.70%)
Aug 23, 2016 35.49 35.50 34.89 34.97 1,690,096 -0.35(-1.01%)
Aug 22, 2016 35.02 35.62 34.91 35.32 2,647,810 +0.28(+0.80%)
Aug 19, 2016 34.51 35.08 34.27 35.04 2,293,462 +0.32(+0.94%)
Aug 18, 2016 34.02 34.76 34.00 34.72 2,477,916 +0.63(+1.85%)
Aug 17, 2016 34.74 34.74 33.99 34.09 2,948,816 -0.66(-1.91%)
Aug 16, 2016 35.30 35.49 34.59 34.75 2,685,226 -0.73(-2.06%)
Aug 15, 2016 35.22 35.49 34.97 35.48 1,952,986 +0.36(+1.03%)
Aug 12, 2016 34.79 35.16 34.65 35.12 1,856,690 +0.33(+0.95%)
Aug 11, 2016 35.05 35.14 34.52 34.79 2,513,460 -0.26(-0.73%)
Aug 10, 2016 35.20 35.27 34.87 35.05 1,586,160 -0.16(-0.45%)
Aug 09, 2016 35.23 35.32 35.03 35.20 1,884,556 +0.06(+0.17%)
Aug 08, 2016 35.51 35.51 35.06 35.15 2,098,204 -0.33(-0.93%)
Aug 05, 2016 35.86 36.05 35.38 35.48 1,967,050 -0.16(-0.45%)
Aug 04, 2016 35.84 36.38 35.45 35.63 3,366,020 -0.14(-0.38%)
Aug 03, 2016 34.41 36.34 34.27 35.77 7,326,830 +1.34(+3.89%)
Aug 02, 2016 34.71 35.01 34.16 34.43 4,360,324 -0.29(-0.84%)
Aug 01, 2016 35.21 35.45 34.62 34.72 3,622,894 -0.55(-1.57%)
Jul 29, 2016 34.69 35.41 34.51 35.27 3,521,278 +0.30(+0.84%)
Jul 28, 2016 33.57 35.22 33.44 34.98 6,231,930 +1.27(+3.78%)
Jul 27, 2016 34.38 34.50 32.52 33.70 12,746,966 -0.73(-2.12%)
Jul 26, 2016 36.24 36.24 31.72 34.44 24,467,472 -3.20(-8.49%)
Jul 25, 2016 37.63 37.69 37.21 37.63 4,127,136 -0.06(-0.17%)
Jul 22, 2016 36.82 37.78 36.71 37.70 3,494,534 +1.20(+3.27%)
Jul 21, 2016 36.08 36.83 35.99 36.50 2,733,288 +0.27(+0.76%)
Jul 20, 2016 35.99 36.41 35.99 36.23 1,775,170 +0.33(+0.92%)
Jul 19, 2016 35.95 36.05 35.34 35.90 2,386,446 -0.16(-0.44%)
Jul 18, 2016 35.81 36.14 35.72 36.05 1,661,334 +0.39(+1.09%)
Jul 15, 2016 36.16 36.16 35.59 35.66 2,161,186 -0.36(-1.00%)
Jul 14, 2016 36.37 36.43 35.72 36.02 2,380,354 -0.12(-0.32%)
Jul 13, 2016 36.25 36.49 35.85 36.14 2,525,580 -0.08(-0.21%)
Jul 12, 2016 35.89 36.28 35.89 36.22 2,944,180 +0.42(+1.16%)
Jul 11, 2016 35.49 36.00 35.30 35.80 3,213,260 +0.33(+0.94%)
Jul 08, 2016 34.65 35.50 34.58 35.47 2,359,936 +0.97(+2.80%)
Jul 07, 2016 34.72 35.01 34.34 34.50 2,640,202 -0.22(-0.62%)
Jul 06, 2016 34.69 35.09 34.40 34.72 3,693,190 -0.13(-0.39%)
Jul 05, 2016 35.51 35.53 34.60 34.85 2,651,926 -0.80(-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.