DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 81.76 82.00 81.23 81.28 814,081 -0.89(-1.08%)
Mar 30, 2015 82.31 82.50 81.70 82.17 979,874 +0.34(+0.42%)
Mar 27, 2015 81.00 81.87 80.89 81.83 913,674 +0.76(+0.94%)
Mar 26, 2015 80.87 81.55 80.38 81.07 864,260 +0.02(+0.02%)
Mar 25, 2015 82.29 82.48 80.95 81.05 1,219,670 -1.14(-1.39%)
Mar 24, 2015 82.59 82.97 81.93 82.19 1,045,996 -0.65(-0.78%)
Mar 23, 2015 81.90 83.04 81.62 82.84 1,347,022 +0.98(+1.20%)
Mar 20, 2015 81.92 81.97 81.54 81.86 1,327,596 +0.42(+0.52%)
Mar 19, 2015 81.42 81.79 81.27 81.44 707,813 -0.20(-0.24%)
Mar 18, 2015 81.18 81.66 80.55 81.64 1,762,199 +0.53(+0.65%)
Mar 17, 2015 81.00 81.23 80.69 81.11 889,202 -0.30(-0.37%)
Mar 16, 2015 81.08 81.81 80.87 81.41 992,583 +0.60(+0.74%)
Mar 13, 2015 79.80 80.95 79.73 80.81 1,556,631 +1.11(+1.39%)
Mar 12, 2015 79.70 79.75 79.18 79.70 1,083,779 +0.29(+0.37%)
Mar 11, 2015 78.39 79.54 77.90 79.41 1,936,237 +1.31(+1.68%)
Mar 10, 2015 77.14 78.36 76.94 78.10 2,141,263 +0.10(+0.13%)
Mar 09, 2015 77.58 78.30 77.36 78.00 2,078,195 +0.37(+0.48%)
Mar 06, 2015 76.69 77.75 76.39 77.63 2,518,783 +0.70(+0.91%)
Mar 05, 2015 76.53 77.00 76.02 76.93 1,539,847 +0.18(+0.23%)
Mar 04, 2015 75.71 77.26 75.89 76.75 1,971,101 +0.86(+1.13%)
Mar 03, 2015 75.39 75.97 74.95 75.89 2,088,603 +0.33(+0.44%)
Mar 02, 2015 74.60 75.64 74.44 75.56 1,372,827 +0.96(+1.29%)
Feb 27, 2015 74.11 74.64 73.90 74.60 1,312,278 +0.30(+0.40%)
Feb 26, 2015 74.04 74.43 73.78 74.30 877,419 +0.37(+0.50%)
Feb 25, 2015 73.11 74.31 72.92 73.93 1,148,733 +1.00(+1.37%)
Feb 24, 2015 73.75 74.00 72.55 72.93 1,579,951 -0.93(-1.26%)
Feb 23, 2015 73.65 74.41 73.52 73.86 1,886,601 +0.10(+0.14%)
Feb 20, 2015 73.02 73.94 72.88 73.76 2,844,425 +0.52(+0.71%)
Feb 19, 2015 72.59 73.31 72.52 73.24 1,567,217 -0.04(-0.05%)
Feb 18, 2015 72.61 73.69 72.61 73.28 1,603,791 +0.50(+0.69%)
Feb 17, 2015 72.98 73.40 72.19 72.78 2,259,782 -0.32(-0.44%)
Feb 13, 2015 75.00 73.10 73.10 73.10 6,205,600 -3.29(-4.31%)
Feb 12, 2015 76.15 76.53 75.78 76.39 1,156,638 +0.44(+0.58%)
Feb 11, 2015 76.02 76.26 75.31 75.95 635,774 +0.18(+0.24%)
Feb 10, 2015 75.00 75.89 74.88 75.77 665,845 +1.10(+1.47%)
Feb 09, 2015 75.25 75.59 74.28 74.67 970,304 -0.90(-1.19%)
Feb 06, 2015 76.93 76.97 75.26 75.57 809,650 -1.20(-1.56%)
Feb 05, 2015 76.08 77.10 76.08 76.77 790,869 +0.81(+1.07%)
Feb 04, 2015 75.22 76.25 75.10 75.96 853,640 +0.36(+0.48%)
Feb 03, 2015 75.56 76.11 75.07 75.60 1,052,733 +0.03(+0.04%)
Feb 02, 2015 75.07 75.58 74.52 75.57 1,094,477 +0.51(+0.68%)
Jan 30, 2015 75.69 76.04 74.96 75.06 1,003,237 -1.08(-1.42%)
Jan 29, 2015 75.73 76.22 75.03 76.14 650,094 +0.62(+0.82%)
Jan 28, 2015 76.24 76.60 75.49 75.52 771,559 -0.52(-0.68%)
Jan 27, 2015 75.71 76.56 75.62 76.04 822,386 -0.15(-0.20%)
Jan 26, 2015 75.77 76.34 75.42 76.19 723,906 +0.34(+0.45%)
Jan 23, 2015 76.12 76.26 75.59 75.85 751,278 -0.30(-0.39%)
Jan 22, 2015 75.98 76.32 75.00 76.15 1,358,000 +0.42(+0.55%)
Jan 21, 2015 74.87 75.83 74.82 75.73 848,926 +0.52(+0.69%)
Jan 20, 2015 75.52 75.94 74.78 75.21 517,647 +0.16(+0.21%)
Jan 16, 2015 74.40 75.15 74.40 75.05 997,398 +0.59(+0.79%)
Jan 15, 2015 74.69 75.10 74.39 74.46 742,408 -0.23(-0.31%)
Jan 14, 2015 73.74 74.77 73.67 74.69 811,930 +0.15(+0.20%)
Jan 13, 2015 74.87 75.29 74.00 74.54 847,776 +0.12(+0.16%)
Jan 12, 2015 75.45 75.47 74.23 74.42 594,256 -0.80(-1.06%)
Jan 09, 2015 76.14 76.20 75.15 75.22 491,684 -0.55(-0.73%)
Jan 08, 2015 74.87 76.06 74.84 75.77 1,084,425 +1.48(+1.99%)
Jan 07, 2015 73.87 74.72 73.82 74.29 1,155,752 +0.67(+0.91%)
Jan 06, 2015 74.89 75.11 73.43 73.62 1,237,639 -1.08(-1.45%)
Jan 05, 2015 75.36 75.93 74.45 74.70 1,220,818 -1.13(-1.49%)
Jan 02, 2015 75.84 76.37 75.37 75.83 947,245 +0.09(+0.12%)
Dec 31, 2014 76.19 75.74 75.74 75.74 575,100 -0.26(-0.34%)
Dec 30, 2014 76.00 76.29 75.54 76.00 330,518 -0.10(-0.13%)
Dec 29, 2014 76.06 76.40 75.84 76.10 553,044 -0.12(-0.16%)
Dec 26, 2014 76.07 76.50 75.92 76.22 379,683 +0.16(+0.21%)
Dec 24, 2014 76.00 76.06 76.06 76.06 249,000 +0.07(+0.09%)
Dec 23, 2014 76.40 76.52 75.69 75.99 542,823 -0.36(-0.47%)
Dec 22, 2014 76.00 76.53 75.97 76.35 792,335 +0.41(+0.54%)
Dec 19, 2014 75.41 76.00 75.07 75.94 1,794,645 +0.74(+0.98%)
Dec 18, 2014 75.15 75.22 74.71 75.20 1,089,444 +0.87(+1.17%)
Dec 17, 2014 72.81 74.61 72.78 74.33 1,248,302 +1.56(+2.14%)
Dec 16, 2014 72.69 73.78 72.23 72.77 1,110,083 -0.09(-0.12%)
Dec 15, 2014 73.50 73.96 72.14 72.86 1,193,551 -0.54(-0.74%)
Dec 12, 2014 74.16 74.43 73.33 73.40 940,704 -1.11(-1.49%)
Dec 11, 2014 74.75 75.11 74.37 74.51 686,979 +0.06(+0.08%)
Dec 10, 2014 75.21 75.50 74.39 74.45 925,502 -0.70(-0.93%)
Dec 09, 2014 75.30 75.55 74.67 75.15 1,180,846 -0.72(-0.95%)
Dec 08, 2014 75.65 76.40 75.63 75.87 1,008,179 +0.24(+0.32%)
Dec 05, 2014 75.30 75.71 75.22 75.63 730,947 +0.33(+0.44%)
Dec 04, 2014 75.65 75.85 75.28 75.30 766,348 -0.39(-0.52%)
Dec 03, 2014 75.59 76.17 75.49 75.69 716,935 -0.01(-0.01%)
Dec 02, 2014 76.00 76.20 75.47 75.70 866,135 -0.31(-0.41%)
Dec 01, 2014 76.47 76.64 75.68 76.01 1,349,624 -0.52(-0.68%)
Nov 28, 2014 76.25 76.63 76.14 76.53 746,763 +0.43(+0.57%)
Nov 26, 2014 75.23 76.10 76.10 76.10 1,255,900 +1.04(+1.39%)
Nov 25, 2014 74.50 75.09 74.12 75.06 1,331,698 +0.57(+0.77%)
Nov 24, 2014 74.54 74.76 73.84 74.49 2,453,978 -0.05(-0.07%)
Nov 21, 2014 75.71 75.80 74.45 74.54 1,177,529 -0.59(-0.79%)
Nov 20, 2014 74.99 75.29 74.59 75.13 761,137 +0.01(+0.01%)
Nov 19, 2014 75.24 75.37 74.59 75.12 898,490 -0.11(-0.15%)
Nov 18, 2014 75.42 75.81 75.01 75.23 1,834,808 -0.28(-0.37%)
Nov 17, 2014 75.78 75.85 74.92 75.51 1,369,054 -0.15(-0.20%)
Nov 14, 2014 77.00 77.53 75.57 75.66 3,533,113 -1.38(-1.79%)
Nov 13, 2014 77.17 77.36 76.61 77.04 2,901,867 +0.32(+0.42%)
Nov 12, 2014 76.00 77.10 75.34 76.72 2,949,846 +0.59(+0.77%)
Nov 11, 2014 75.02 76.21 74.78 76.13 2,277,657 +1.41(+1.89%)
Nov 10, 2014 74.48 74.84 73.55 74.72 3,443,009 +0.23(+0.31%)
Nov 07, 2014 74.28 74.95 72.70 74.49 6,676,019 -3.54(-4.54%)
Nov 06, 2014 77.45 78.07 77.15 78.03 1,168,183 +0.52(+0.67%)
Nov 05, 2014 78.06 78.11 77.40 77.51 603,336 -0.33(-0.42%)
Nov 04, 2014 77.83 78.21 77.39 77.84 697,898 -0.19(-0.24%)
Nov 03, 2014 78.08 78.41 77.50 78.03 806,929 -0.04(-0.05%)
Oct 31, 2014 78.33 78.52 77.75 78.07 793,331 +0.45(+0.58%)
Oct 30, 2014 77.05 77.76 76.38 77.62 787,786 +0.25(+0.32%)
Oct 29, 2014 77.68 78.31 77.02 77.37 730,045 -0.21(-0.27%)
Oct 28, 2014 76.81 77.75 76.70 77.58 777,984 +0.88(+1.15%)
Oct 27, 2014 76.75 76.78 76.73 76.70 599,621 -0.03(-0.04%)
Oct 24, 2014 76.29 76.79 76.20 76.73 543,806 +0.48(+0.63%)
Oct 23, 2014 76.33 76.68 75.89 76.25 638,377 +0.97(+1.29%)
Oct 22, 2014 76.00 76.35 75.25 75.28 1,047,275 -0.22(-0.29%)
Oct 21, 2014 74.12 75.50 74.11 75.50 946,344 +1.94(+2.64%)
Oct 20, 2014 72.75 73.58 72.62 73.56 713,649 +0.81(+1.11%)
Oct 17, 2014 72.66 72.98 72.13 72.75 826,805 +0.72(+1.00%)
Oct 16, 2014 71.89 72.70 71.71 72.03 1,115,274 -0.71(-0.98%)
Oct 15, 2014 73.00 73.77 71.83 72.74 2,144,016 -0.85(-1.16%)
Oct 14, 2014 73.71 74.16 73.38 73.59 1,055,377 +0.03(+0.04%)
Oct 13, 2014 73.31 74.38 73.18 73.56 897,348 +0.14(+0.19%)
Oct 10, 2014 74.05 74.74 73.42 73.42 657,436 -0.57(-0.77%)
Oct 09, 2014 75.04 75.39 73.99 73.99 1,301,365 -1.02(-1.36%)
Oct 08, 2014 73.06 75.12 72.66 75.01 882,057 +1.88(+2.57%)
Oct 07, 2014 73.38 73.82 73.05 73.13 776,728 -0.68(-0.92%)
Oct 06, 2014 74.48 74.69 73.55 73.81 652,602 -0.64(-0.86%)
Oct 03, 2014 74.04 74.53 73.75 74.45 983,802 +0.71(+0.96%)
Oct 02, 2014 72.99 73.85 72.81 73.74 774,537 +0.96(+1.32%)
Oct 01, 2014 73.30 73.61 72.48 72.78 914,273 -0.36(-0.49%)
Sep 30, 2014 73.42 73.82 73.06 73.14 1,019,006 -0.34(-0.46%)
Sep 29, 2014 73.00 73.70 72.78 73.48 732,492 +0.08(+0.11%)
Sep 26, 2014 73.86 73.95 73.28 73.40 842,305 -0.37(-0.50%)
Sep 25, 2014 74.86 74.86 73.53 73.77 752,242 -1.17(-1.56%)
Sep 24, 2014 74.01 74.97 73.67 74.94 599,056 +0.93(+1.26%)
Sep 23, 2014 74.55 74.59 73.88 74.01 537,187 -0.75(-1.00%)
Sep 22, 2014 74.72 75.13 74.26 74.76 652,334 -0.12(-0.16%)
Sep 19, 2014 75.08 75.08 74.64 74.88 1,884,482 +0.17(+0.23%)
Sep 18, 2014 74.01 74.85 74.01 74.71 965,826 +0.78(+1.06%)
Sep 17, 2014 73.89 74.06 72.84 73.93 1,595,317 -0.31(-0.42%)
Sep 16, 2014 73.67 74.31 73.45 74.24 1,187,853 +0.31(+0.42%)
Sep 15, 2014 74.14 74.16 73.73 73.93 421,826 -0.14(-0.19%)
Sep 12, 2014 74.40 74.50 73.78 74.07 551,735 -0.24(-0.32%)
Sep 11, 2014 74.01 74.39 73.72 74.31 552,410 +0.10(+0.13%)
Sep 10, 2014 74.51 74.51 73.94 74.21 468,458 -0.08(-0.11%)
Sep 09, 2014 74.50 74.90 74.17 74.29 565,256 -0.14(-0.19%)
Sep 08, 2014 74.25 74.52 73.94 74.43 648,305 +0.13(+0.17%)
Sep 05, 2014 74.10 74.33 73.60 74.30 562,008 +0.18(+0.24%)
Sep 04, 2014 74.74 74.79 73.77 74.12 695,613 -0.43(-0.58%)
Sep 03, 2014 74.90 75.09 74.46 74.55 559,200 -0.03(-0.04%)
Sep 02, 2014 74.95 75.27 74.49 74.58 763,913 -0.10(-0.13%)
Aug 29, 2014 74.59 74.68 74.68 74.68 544,900 +0.26(+0.35%)
Aug 28, 2014 74.34 74.67 74.07 74.42 510,236 -0.15(-0.20%)
Aug 27, 2014 74.37 74.82 74.16 74.57 477,554 +0.14(+0.19%)
Aug 26, 2014 74.00 74.49 73.85 74.43 517,264 +0.53(+0.72%)
Aug 25, 2014 73.84 74.02 73.64 73.90 475,865 +0.25(+0.34%)
Aug 22, 2014 73.93 74.08 73.58 73.65 572,793 -0.18(-0.24%)
Aug 21, 2014 73.84 74.28 73.75 73.83 590,769 +0.11(+0.15%)
Aug 20, 2014 73.49 73.99 73.00 73.72 704,955 -0.08(-0.11%)
Aug 19, 2014 73.60 73.94 73.55 73.80 806,159 +0.37(+0.50%)
Aug 18, 2014 72.39 73.53 72.28 73.43 1,197,954 +1.32(+1.83%)
Aug 15, 2014 72.40 72.64 71.43 72.11 1,538,173 -0.99(-1.35%)
Aug 14, 2014 72.50 73.19 72.42 73.10 498,908 +0.68(+0.94%)
Aug 13, 2014 72.22 72.45 71.93 72.42 588,745 +0.38(+0.53%)
Aug 12, 2014 71.81 72.41 71.65 72.04 608,446 +0.25(+0.35%)
Aug 11, 2014 72.14 72.39 71.76 71.79 312,145 -0.06(-0.08%)
Aug 08, 2014 71.48 71.75 71.32 71.85 672,982 +0.36(+0.50%)
Aug 07, 2014 71.67 71.76 71.31 71.49 917,281 -0.03(-0.04%)
Aug 06, 2014 71.24 72.14 71.10 71.52 473,123 +0.01(+0.01%)
Aug 05, 2014 71.97 72.14 71.20 71.51 1,088,697 -0.64(-0.89%)
Aug 04, 2014 71.35 72.63 70.85 72.15 1,375,696 +0.77(+1.08%)
Aug 01, 2014 71.36 72.24 70.49 71.38 1,305,326 +0.94(+1.33%)
Jul 31, 2014 71.32 71.59 70.41 70.44 1,992,063 -0.88(-1.23%)
Jul 30, 2014 71.48 71.73 70.97 71.32 727,718 -0.01(-0.01%)
Jul 29, 2014 71.74 71.98 71.27 71.33 693,137 -0.42(-0.59%)
Jul 28, 2014 71.36 71.83 70.97 71.75 707,877 +0.29(+0.41%)
Jul 25, 2014 71.76 72.06 71.10 71.46 596,181 -0.43(-0.60%)
Jul 24, 2014 71.84 72.25 71.68 71.89 1,004,807 +0.22(+0.31%)
Jul 23, 2014 71.87 71.87 71.23 71.67 594,955 +0.00(+0.00%)
Jul 22, 2014 71.03 71.78 70.91 71.67 1,198,081 +0.66(+0.93%)
Jul 21, 2014 72.99 72.99 70.55 71.01 3,017,249 -2.84(-3.85%)
Jul 18, 2014 73.47 73.96 73.07 73.85 518,961 +0.45(+0.61%)
Jul 17, 2014 73.66 74.84 73.32 73.40 744,268 -0.42(-0.57%)
Jul 16, 2014 73.41 74.00 73.30 73.82 612,888 +0.56(+0.76%)
Jul 15, 2014 73.42 74.00 73.09 73.26 780,434 -0.31(-0.42%)
Jul 14, 2014 73.41 73.76 73.30 73.57 630,579 +0.49(+0.67%)
Jul 11, 2014 73.02 73.27 72.74 73.08 447,463 +0.04(+0.05%)
Jul 10, 2014 72.76 73.17 72.61 73.04 990,389 -0.18(-0.25%)
Jul 09, 2014 72.99 73.26 72.71 73.22 560,007 +0.41(+0.56%)
Jul 08, 2014 73.20 73.22 72.62 72.81 904,257 -0.47(-0.64%)
Jul 07, 2014 73.15 73.83 73.02 73.28 664,576 -0.04(-0.05%)
Jul 03, 2014 73.65 73.32 73.32 73.32 585,900 -0.28(-0.38%)
Jul 02, 2014 73.08 73.65 72.63 73.60 1,002,342 +0.44(+0.60%)
Jul 01, 2014 72.67 73.30 72.39 73.16 1,223,228 +0.84(+1.16%)
Jun 30, 2014 73.25 73.61 72.00 72.32 1,138,609 -0.63(-0.86%)
Jun 27, 2014 71.48 73.40 71.21 72.95 3,610,320 +1.34(+1.87%)
Jun 26, 2014 71.74 71.76 71.00 71.61 524,157 -0.25(-0.35%)
Jun 25, 2014 71.34 72.05 71.11 71.86 546,009 +0.47(+0.66%)
Jun 24, 2014 71.55 71.85 71.12 71.39 712,866 -0.14(-0.20%)
Jun 23, 2014 71.68 71.68 71.26 71.53 481,858 -0.30(-0.42%)
Jun 20, 2014 71.80 71.94 71.13 71.83 1,014,567 +0.25(+0.35%)
Jun 19, 2014 70.49 71.72 70.30 71.58 1,051,100 +1.16(+1.65%)
Jun 18, 2014 70.14 70.51 69.83 70.42 865,588 +0.24(+0.34%)
Jun 17, 2014 70.55 70.78 70.01 70.18 972,231 -0.59(-0.83%)
Jun 16, 2014 70.70 70.94 70.28 70.77 1,063,657 -0.02(-0.03%)
Jun 13, 2014 70.88 70.88 70.42 70.79 473,971 -0.15(-0.21%)
Jun 12, 2014 71.13 71.21 70.66 70.94 502,749 -0.14(-0.20%)
Jun 11, 2014 71.23 71.47 70.73 71.08 648,531 -0.61(-0.85%)
Jun 10, 2014 71.71 71.85 71.29 71.69 604,801 -0.22(-0.31%)
Jun 06, 2014 72.23 72.28 71.71 71.91 467,908 -0.15(-0.21%)
Jun 05, 2014 71.64 72.37 71.48 72.06 427,225 +0.35(+0.49%)
Jun 04, 2014 71.44 71.87 71.31 71.71 614,186 +0.24(+0.34%)
Jun 03, 2014 71.21 71.70 70.83 71.47 906,066 +0.26(+0.37%)
Jun 02, 2014 70.81 71.43 70.42 71.21 1,100,637 +0.62(+0.88%)
May 30, 2014 69.88 70.71 69.87 70.59 1,722,167 +0.69(+0.99%)
May 29, 2014 69.40 70.17 69.21 69.90 926,372 +0.70(+1.01%)
May 28, 2014 69.42 69.46 68.76 69.20 773,667 -0.15(-0.22%)
May 27, 2014 69.00 69.50 68.94 69.35 733,586 +0.56(+0.81%)
May 23, 2014 68.25 68.79 68.79 68.79 650,400 +0.92(+1.36%)
May 22, 2014 68.35 68.35 67.83 67.87 365,789 -0.48(-0.70%)
May 21, 2014 67.62 68.57 67.59 68.35 541,436 +0.83(+1.23%)
May 20, 2014 67.47 67.62 67.23 67.52 906,282 +0.05(+0.07%)
May 19, 2014 67.46 67.78 67.28 67.47 903,279 -0.06(-0.09%)
May 16, 2014 67.86 68.09 67.17 67.53 1,261,937 -0.20(-0.30%)
May 15, 2014 67.50 67.90 67.20 67.73 794,629 +0.05(+0.07%)
May 14, 2014 67.76 67.89 67.27 67.68 429,348 -0.21(-0.31%)
May 13, 2014 68.18 68.50 67.76 67.89 559,900 -0.19(-0.28%)
May 12, 2014 67.82 68.24 67.81 68.08 803,959 +0.33(+0.49%)
May 09, 2014 67.22 67.81 67.08 67.75 535,144 +0.42(+0.62%)
May 08, 2014 67.80 68.17 67.11 67.33 880,380 -0.45(-0.66%)
May 07, 2014 67.25 67.83 67.06 67.78 748,994 +0.59(+0.88%)
May 06, 2014 66.95 67.33 66.79 67.19 1,595,693 +0.07(+0.10%)
May 05, 2014 67.00 67.53 66.60 67.12 1,373,497 -0.27(-0.40%)
May 02, 2014 68.50 68.50 67.08 67.39 2,628,684 -2.54(-3.63%)
May 01, 2014 69.39 70.47 69.07 69.93 1,349,521 +0.63(+0.91%)
Apr 30, 2014 69.57 69.87 68.77 69.30 1,082,864 -0.41(-0.59%)
Apr 29, 2014 69.54 69.75 68.95 69.71 755,997 +0.47(+0.68%)
Apr 28, 2014 69.88 69.88 68.73 69.24 1,050,451 -0.32(-0.46%)
Apr 25, 2014 69.44 69.98 69.05 69.56 724,617 +0.18(+0.26%)
Apr 24, 2014 69.59 70.00 69.25 69.38 785,447 -0.04(-0.06%)
Apr 23, 2014 69.41 69.60 68.70 69.42 787,393 -0.12(-0.17%)
Apr 22, 2014 69.56 69.88 69.28 69.54 590,253 -0.08(-0.11%)
Apr 21, 2014 69.47 69.88 69.11 69.62 790,826 +0.11(+0.16%)
Apr 17, 2014 69.13 69.51 69.51 69.51 1,413,100 +0.35(+0.51%)
Apr 16, 2014 67.95 69.18 67.95 69.16 1,208,910 +0.75(+1.10%)
Apr 15, 2014 68.23 68.58 67.50 68.41 1,441,168 +0.59(+0.87%)
Apr 14, 2014 67.46 67.86 67.15 67.82 1,241,415 +0.52(+0.77%)
Apr 11, 2014 67.58 67.92 66.87 67.30 1,247,308 -0.65(-0.96%)
Apr 10, 2014 69.20 69.46 67.53 67.95 1,744,853 -1.27(-1.83%)
Apr 09, 2014 68.81 69.27 68.24 69.22 1,155,892 +0.76(+1.11%)
Apr 08, 2014 68.39 68.92 67.61 68.46 2,643,413 +1.11(+1.65%)
Apr 07, 2014 68.11 68.45 66.81 67.35 2,135,523 -0.72(-1.06%)
Apr 04, 2014 70.05 70.10 68.03 68.07 1,850,120 -1.49(-2.14%)
Apr 03, 2014 68.84 69.61 68.76 69.56 3,242,544 +0.48(+0.69%)
Apr 02, 2014 69.63 69.84 68.67 69.08 1,283,111 -0.26(-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.