Tenet Healthcare (NY: THC )

105.38 +0.51 (+0.49%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.02 43.20 42.13 42.28 2,061,409 -1.11(-2.56%)
Jan 29, 2015 42.95 43.52 41.84 43.39 1,942,516 +0.44(+1.02%)
Jan 28, 2015 43.85 44.05 42.85 42.95 1,106,620 -0.65(-1.49%)
Jan 27, 2015 43.91 44.53 43.50 43.60 1,441,113 -0.81(-1.82%)
Jan 26, 2015 44.03 44.49 43.15 44.41 2,334,757 +0.53(+1.21%)
Jan 23, 2015 45.32 45.62 43.80 43.88 1,715,977 -1.65(-3.62%)
Jan 22, 2015 44.98 45.58 44.41 45.53 1,688,237 +0.82(+1.83%)
Jan 21, 2015 44.48 45.96 44.36 44.71 2,138,593 +0.01(+0.02%)
Jan 20, 2015 44.95 45.13 43.82 44.70 3,438,963 -0.28(-0.62%)
Jan 16, 2015 44.45 45.04 43.88 44.98 2,526,967 +0.25(+0.56%)
Jan 15, 2015 45.44 45.69 44.36 44.73 1,898,024 -0.52(-1.15%)
Jan 14, 2015 45.53 45.88 44.43 45.25 2,643,205 -0.91(-1.97%)
Jan 13, 2015 47.30 47.68 44.62 46.16 5,302,191 -0.84(-1.79%)
Jan 12, 2015 52.10 52.10 46.40 47.00 5,232,739 -4.65(-9.00%)
Jan 09, 2015 52.15 52.45 51.34 51.65 1,443,062 -0.51(-0.98%)
Jan 08, 2015 51.45 52.34 51.20 52.16 1,403,514 +1.18(+2.31%)
Jan 07, 2015 48.85 51.00 48.85 50.98 1,264,097 +2.42(+4.98%)
Jan 06, 2015 49.00 49.65 47.76 48.56 1,589,203 -0.48(-0.98%)
Jan 05, 2015 49.91 50.95 48.70 49.04 1,340,928 -1.17(-2.33%)
Jan 02, 2015 50.99 51.21 49.81 50.21 853,934 -0.46(-0.91%)
Dec 31, 2014 51.89 50.67 50.67 50.67 827,300 -1.20(-2.31%)
Dec 30, 2014 51.61 52.25 51.42 51.87 758,193 +0.17(+0.33%)
Dec 29, 2014 51.20 51.90 50.89 51.70 896,769 +0.34(+0.66%)
Dec 26, 2014 52.42 52.81 51.13 51.36 921,109 -1.08(-2.06%)
Dec 24, 2014 51.56 52.44 52.44 52.44 477,700 +1.06(+2.06%)
Dec 23, 2014 51.80 52.21 51.22 51.38 1,404,401 -0.32(-0.62%)
Dec 22, 2014 51.78 52.09 51.51 51.70 868,996 -0.15(-0.29%)
Dec 19, 2014 51.62 52.21 51.52 51.85 1,380,041 +0.55(+1.07%)
Dec 18, 2014 49.93 51.74 49.74 51.30 3,757,422 +2.86(+5.90%)
Dec 17, 2014 48.56 49.06 48.05 48.44 2,157,127 +0.08(+0.17%)
Dec 16, 2014 48.77 49.98 48.29 48.36 1,447,779 -0.90(-1.83%)
Dec 15, 2014 50.39 50.71 49.08 49.26 1,424,084 -0.99(-1.97%)
Dec 12, 2014 51.33 51.99 50.24 50.25 1,137,052 -1.65(-3.18%)
Dec 11, 2014 51.19 52.53 51.05 51.90 1,130,965 +1.09(+2.15%)
Dec 10, 2014 51.16 51.75 50.38 50.81 1,024,276 -0.51(-0.99%)
Dec 09, 2014 50.72 51.39 50.40 51.32 1,142,033 +0.01(+0.02%)
Dec 08, 2014 51.61 52.69 51.17 51.31 1,709,504 -0.48(-0.93%)
Dec 05, 2014 48.79 51.96 48.77 51.79 2,622,989 +3.37(+6.96%)
Dec 04, 2014 47.19 48.78 47.01 48.42 2,080,027 +1.27(+2.69%)
Dec 03, 2014 46.82 47.50 46.74 47.15 1,300,677 +0.40(+0.86%)
Dec 02, 2014 46.83 47.08 46.41 46.75 1,232,443 -0.01(-0.02%)
Dec 01, 2014 47.82 48.21 46.69 46.76 1,272,374 -1.29(-2.68%)
Nov 28, 2014 48.07 48.43 47.51 48.05 517,840 -0.18(-0.37%)
Nov 26, 2014 49.14 48.23 48.23 48.23 1,225,100 -0.92(-1.87%)
Nov 25, 2014 48.55 49.18 48.36 49.15 1,539,718 +0.61(+1.26%)
Nov 24, 2014 48.26 50.11 48.26 48.54 1,782,888 +0.40(+0.83%)
Nov 21, 2014 48.00 48.49 47.60 48.14 2,046,959 +0.64(+1.35%)
Nov 20, 2014 47.28 47.79 47.00 47.50 1,562,300 -0.21(-0.44%)
Nov 19, 2014 48.89 49.04 47.68 47.71 1,477,390 -1.44(-2.93%)
Nov 18, 2014 47.46 49.30 47.36 49.15 2,639,568 +1.69(+3.56%)
Nov 17, 2014 46.52 47.56 46.01 47.46 2,791,525 +0.96(+2.06%)
Nov 14, 2014 47.61 48.36 46.44 46.50 2,560,868 -1.44(-3.00%)
Nov 13, 2014 48.20 48.74 47.40 47.94 1,696,996 -0.18(-0.37%)
Nov 12, 2014 47.61 48.39 47.01 48.12 2,114,342 -0.15(-0.31%)
Nov 11, 2014 48.03 48.94 47.61 48.27 2,533,386 +0.24(+0.50%)
Nov 10, 2014 48.65 49.66 47.60 48.03 4,203,483 +0.18(+0.38%)
Nov 07, 2014 50.76 51.27 47.38 47.85 7,841,459 -3.33(-6.51%)
Nov 06, 2014 51.60 52.02 51.01 51.18 2,394,325 -0.22(-0.43%)
Nov 05, 2014 53.16 53.32 50.07 51.40 5,772,737 -1.66(-3.13%)
Nov 04, 2014 58.00 58.03 51.97 53.06 6,509,157 -3.66(-6.45%)
Nov 03, 2014 56.07 58.97 55.55 56.72 2,272,338 +0.67(+1.20%)
Oct 31, 2014 56.17 56.54 54.63 56.05 1,950,139 +0.62(+1.12%)
Oct 30, 2014 56.34 56.44 54.98 55.43 1,310,201 -0.88(-1.56%)
Oct 29, 2014 56.80 57.16 55.98 56.31 1,254,382 -0.51(-0.90%)
Oct 28, 2014 57.73 57.95 55.92 56.82 2,227,578 -0.67(-1.17%)
Oct 27, 2014 57.86 58.22 58.22 57.49 671,214 -0.73(-1.25%)
Oct 24, 2014 58.34 58.34 57.11 58.22 911,939 +0.13(+0.22%)
Oct 23, 2014 58.14 58.79 57.44 58.09 906,928 +0.47(+0.82%)
Oct 22, 2014 58.90 59.18 57.41 57.62 869,071 -1.25(-2.12%)
Oct 21, 2014 56.99 59.28 56.95 58.87 1,233,678 +2.42(+4.29%)
Oct 20, 2014 56.36 56.94 55.35 56.45 1,218,525 -0.13(-0.23%)
Oct 17, 2014 56.05 57.76 55.98 56.58 1,929,679 +0.98(+1.76%)
Oct 16, 2014 53.61 56.13 53.50 55.60 3,234,915 +2.22(+4.16%)
Oct 15, 2014 53.80 54.20 51.43 53.38 3,217,007 -1.27(-2.32%)
Oct 14, 2014 55.12 56.14 53.91 54.65 2,141,657 +0.00(+0.00%)
Oct 13, 2014 55.41 56.72 54.59 54.65 1,487,601 -0.88(-1.58%)
Oct 10, 2014 55.73 57.22 55.49 55.53 1,173,340 -0.44(-0.79%)
Oct 09, 2014 58.16 58.25 55.86 55.97 1,503,856 -2.22(-3.82%)
Oct 08, 2014 56.73 58.52 56.35 58.19 2,117,105 +1.16(+2.03%)
Oct 07, 2014 57.28 58.40 56.98 57.03 1,578,729 -0.62(-1.08%)
Oct 06, 2014 58.98 59.40 57.33 57.65 1,378,767 -1.19(-2.02%)
Oct 03, 2014 58.57 59.65 58.20 58.84 1,966,556 +0.69(+1.19%)
Oct 02, 2014 57.85 58.37 55.48 58.15 2,093,764 +0.41(+0.71%)
Oct 01, 2014 59.39 59.52 57.43 57.74 1,473,192 -1.65(-2.78%)
Sep 30, 2014 60.86 61.01 59.24 59.39 1,376,841 -1.25(-2.06%)
Sep 29, 2014 60.23 61.00 59.90 60.64 824,800 -0.11(-0.18%)
Sep 26, 2014 61.84 62.65 60.27 60.75 992,034 -1.09(-1.76%)
Sep 25, 2014 62.87 62.90 61.49 61.84 751,157 -1.29(-2.04%)
Sep 24, 2014 62.32 63.23 61.80 63.13 1,034,188 +0.80(+1.28%)
Sep 23, 2014 62.42 62.93 61.79 62.33 1,021,892 -0.12(-0.19%)
Sep 22, 2014 63.31 63.61 62.26 62.45 774,257 -0.82(-1.30%)
Sep 19, 2014 63.17 63.51 62.58 63.27 1,477,995 +0.56(+0.89%)
Sep 18, 2014 62.37 62.97 61.92 62.71 1,052,370 +0.40(+0.64%)
Sep 17, 2014 62.00 62.57 61.54 62.31 1,130,597 +0.41(+0.66%)
Sep 16, 2014 60.48 62.07 60.31 61.90 979,753 +1.22(+2.01%)
Sep 15, 2014 61.66 61.98 60.59 60.68 768,367 -0.85(-1.38%)
Sep 12, 2014 62.66 63.23 60.95 61.53 1,769,658 -1.31(-2.08%)
Sep 11, 2014 60.69 62.96 60.67 62.84 1,366,112 +1.97(+3.24%)
Sep 10, 2014 61.16 61.16 60.13 60.87 962,079 -0.10(-0.16%)
Sep 09, 2014 59.42 62.37 59.42 60.97 2,749,222 +1.98(+3.36%)
Sep 08, 2014 57.74 59.05 57.74 58.99 1,533,070 +1.28(+2.22%)
Sep 05, 2014 56.81 58.08 56.81 57.71 2,137,410 +0.71(+1.25%)
Sep 04, 2014 60.10 60.10 56.51 57.00 3,750,257 -3.10(-5.16%)
Sep 03, 2014 61.00 61.12 60.02 60.10 1,175,884 -0.66(-1.09%)
Sep 02, 2014 61.10 61.12 59.50 60.76 1,216,159 -0.42(-0.69%)
Aug 29, 2014 60.04 61.18 61.18 61.18 1,175,900 +1.19(+1.98%)
Aug 28, 2014 60.23 60.57 59.86 59.99 1,117,133 -0.38(-0.63%)
Aug 27, 2014 60.54 61.12 60.29 60.37 877,437 -0.05(-0.08%)
Aug 26, 2014 60.05 60.94 59.92 60.42 1,528,127 +0.52(+0.87%)
Aug 25, 2014 60.42 60.58 59.40 59.90 1,029,121 -0.69(-1.14%)
Aug 22, 2014 60.06 60.91 59.99 60.59 657,490 +0.53(+0.88%)
Aug 21, 2014 60.31 60.41 59.77 60.06 717,509 -0.09(-0.15%)
Aug 20, 2014 59.64 60.51 59.25 60.15 1,307,299 +0.34(+0.57%)
Aug 19, 2014 60.40 60.62 59.50 59.81 1,406,551 -0.36(-0.60%)
Aug 18, 2014 59.00 60.24 58.52 60.17 1,311,741 +1.57(+2.68%)
Aug 15, 2014 58.89 59.04 58.09 58.60 1,041,313 -0.04(-0.07%)
Aug 14, 2014 57.78 58.84 57.69 58.64 1,178,803 +0.95(+1.65%)
Aug 13, 2014 57.01 57.73 56.98 57.69 1,396,069 +0.71(+1.25%)
Aug 12, 2014 56.69 57.15 56.39 56.98 974,814 +0.15(+0.26%)
Aug 11, 2014 57.06 57.86 56.45 56.83 1,411,002 +0.00(+0.00%)
Aug 08, 2014 56.88 57.52 55.42 56.83 1,700,108 -0.14(-0.25%)
Aug 07, 2014 56.28 58.03 56.28 56.97 2,795,558 +0.83(+1.48%)
Aug 06, 2014 54.37 56.38 54.12 56.14 3,090,709 +1.31(+2.39%)
Aug 05, 2014 54.01 56.72 53.82 54.83 5,118,110 +1.53(+2.87%)
Aug 04, 2014 52.53 53.65 52.40 53.30 2,541,045 +0.96(+1.83%)
Aug 01, 2014 52.64 53.90 52.03 52.34 2,086,968 -0.43(-0.81%)
Jul 31, 2014 53.53 53.72 52.62 52.77 2,331,875 -1.17(-2.17%)
Jul 30, 2014 54.11 54.28 53.05 53.94 1,969,377 -0.06(-0.11%)
Jul 29, 2014 54.32 55.34 53.70 54.00 1,844,810 +0.18(+0.33%)
Jul 28, 2014 53.61 54.50 53.12 53.82 2,213,001 +0.21(+0.39%)
Jul 25, 2014 50.58 53.87 50.43 53.61 5,022,642 +4.39(+8.92%)
Jul 24, 2014 48.72 49.65 48.41 49.22 1,683,167 +0.74(+1.53%)
Jul 23, 2014 48.56 48.91 46.87 48.48 790,372 -0.03(-0.06%)
Jul 22, 2014 48.20 49.19 45.87 48.51 2,896,315 +0.36(+0.75%)
Jul 21, 2014 48.18 48.40 47.05 48.15 1,035,845 -0.27(-0.56%)
Jul 18, 2014 47.73 48.75 47.13 48.42 1,016,612 +0.63(+1.32%)
Jul 17, 2014 48.74 49.75 47.67 47.79 1,558,150 -0.92(-1.89%)
Jul 16, 2014 48.35 49.14 47.23 48.71 3,403,216 +3.74(+8.32%)
Jul 15, 2014 44.97 45.51 44.84 44.97 1,229,232 -0.05(-0.11%)
Jul 14, 2014 45.40 45.45 44.66 45.02 697,019 -0.14(-0.31%)
Jul 11, 2014 45.13 45.44 44.46 45.16 1,091,502 -0.06(-0.13%)
Jul 10, 2014 44.85 45.38 44.20 45.22 1,470,769 -0.21(-0.46%)
Jul 09, 2014 45.56 45.84 45.13 45.43 924,529 +0.04(+0.09%)
Jul 08, 2014 46.37 46.37 44.68 45.39 1,550,983 -1.16(-2.49%)
Jul 07, 2014 47.59 47.68 46.43 46.55 1,160,469 -1.20(-2.51%)
Jul 03, 2014 48.08 47.75 47.75 47.75 968,400 -0.10(-0.21%)
Jul 02, 2014 46.56 47.91 46.33 47.85 1,584,270 +1.25(+2.68%)
Jul 01, 2014 47.13 47.49 46.42 46.60 1,070,995 -0.34(-0.72%)
Jun 30, 2014 46.99 47.25 46.55 46.94 960,962 +0.03(+0.06%)
Jun 27, 2014 46.44 47.37 46.05 46.91 1,303,786 +0.28(+0.60%)
Jun 26, 2014 48.50 48.50 46.13 46.63 3,580,487 -1.31(-2.73%)
Jun 25, 2014 47.97 48.49 46.71 47.94 2,543,963 +0.12(+0.25%)
Jun 24, 2014 49.32 49.36 47.79 47.82 1,148,685 -1.65(-3.34%)
Jun 23, 2014 48.85 49.84 48.67 49.47 1,279,805 +0.72(+1.48%)
Jun 20, 2014 48.22 48.85 47.72 48.75 1,464,041 +0.75(+1.56%)
Jun 19, 2014 47.85 48.10 47.02 48.00 1,360,364 +0.23(+0.48%)
Jun 18, 2014 47.92 48.10 47.11 47.77 1,414,046 -0.24(-0.50%)
Jun 17, 2014 48.12 49.04 47.96 48.01 1,396,347 -0.10(-0.21%)
Jun 16, 2014 46.98 48.11 46.87 48.11 1,827,922 +1.14(+2.43%)
Jun 13, 2014 47.78 47.86 46.83 46.97 1,888,827 -0.80(-1.67%)
Jun 12, 2014 48.10 48.27 47.53 47.77 1,035,210 -0.43(-0.89%)
Jun 11, 2014 48.68 48.68 47.43 48.20 1,293,544 -0.58(-1.19%)
Jun 10, 2014 48.94 48.98 48.27 48.78 629,564 -0.44(-0.89%)
Jun 06, 2014 50.02 50.25 49.12 49.22 1,813,861 -0.21(-0.42%)
Jun 05, 2014 47.49 49.65 47.49 49.43 3,000,081 +1.94(+4.09%)
Jun 04, 2014 46.91 47.55 46.85 47.49 1,187,264 +0.53(+1.13%)
Jun 03, 2014 46.74 47.37 46.66 46.96 1,171,169 +0.23(+0.49%)
Jun 02, 2014 47.08 47.28 46.36 46.73 911,574 -0.27(-0.57%)
May 30, 2014 47.38 47.83 46.92 47.00 875,523 -0.42(-0.89%)
May 29, 2014 47.30 47.50 46.89 47.42 671,664 +0.32(+0.68%)
May 28, 2014 46.60 47.50 46.21 47.10 821,766 -0.17(-0.36%)
May 27, 2014 48.08 48.13 46.73 47.27 1,148,843 -0.63(-1.32%)
May 23, 2014 47.43 47.90 47.90 47.90 1,177,000 +0.35(+0.74%)
May 22, 2014 47.15 47.88 46.99 47.55 942,624 +0.55(+1.17%)
May 21, 2014 46.11 47.41 46.11 47.00 1,552,496 +1.10(+2.40%)
May 20, 2014 45.84 46.19 45.45 45.90 775,121 +0.10(+0.22%)
May 19, 2014 44.91 46.24 44.91 45.80 1,288,179 +0.64(+1.42%)
May 16, 2014 45.37 45.71 44.49 45.16 1,797,468 -0.67(-1.46%)
May 15, 2014 45.92 46.00 44.92 45.83 919,435 -0.25(-0.54%)
May 14, 2014 46.05 46.95 45.94 46.08 2,450,850 +0.05(+0.11%)
May 13, 2014 44.71 46.06 44.55 46.03 2,017,613 +1.45(+3.25%)
May 12, 2014 44.41 44.82 44.12 44.58 1,368,784 +0.22(+0.50%)
May 09, 2014 43.77 44.49 43.37 44.36 1,420,367 +0.59(+1.35%)
May 08, 2014 44.37 45.13 43.57 43.77 1,243,472 -0.78(-1.75%)
May 07, 2014 45.37 45.62 44.11 44.55 1,562,030 -0.79(-1.74%)
May 06, 2014 45.00 46.99 43.76 45.34 3,415,944 -0.02(-0.04%)
May 05, 2014 45.30 45.63 44.59 45.36 2,552,783 -0.05(-0.11%)
May 02, 2014 45.71 45.93 44.97 45.41 2,042,755 -0.10(-0.22%)
May 01, 2014 45.03 45.79 44.40 45.51 1,976,820 +0.43(+0.95%)
Apr 30, 2014 45.55 45.65 44.69 45.08 1,557,970 -0.63(-1.38%)
Apr 29, 2014 46.15 46.32 45.02 45.71 1,640,556 -0.55(-1.19%)
Apr 28, 2014 46.23 46.53 45.41 46.26 2,086,395 +0.14(+0.30%)
Apr 25, 2014 43.88 46.49 43.68 46.12 5,474,945 +3.86(+9.13%)
Apr 24, 2014 42.23 43.01 42.10 42.26 2,061,504 +0.23(+0.55%)
Apr 23, 2014 40.49 42.12 40.49 42.03 2,126,837 +1.69(+4.19%)
Apr 22, 2014 39.65 40.82 39.65 40.34 948,298 +0.44(+1.10%)
Apr 21, 2014 39.64 40.50 39.53 39.90 1,411,918 +0.18(+0.45%)
Apr 17, 2014 38.63 39.72 39.72 39.72 2,245,900 +0.97(+2.50%)
Apr 16, 2014 39.68 39.68 38.46 38.75 1,230,637 -0.69(-1.75%)
Apr 15, 2014 39.48 40.08 38.70 39.44 1,661,681 -0.01(-0.03%)
Apr 14, 2014 39.67 39.86 39.10 39.45 1,090,931 +0.11(+0.28%)
Apr 11, 2014 40.00 40.34 39.20 39.34 1,733,708 -0.73(-1.82%)
Apr 10, 2014 40.60 40.90 39.98 40.07 2,083,681 -0.54(-1.33%)
Apr 09, 2014 40.64 40.98 40.00 40.61 1,502,381 +0.03(+0.07%)
Apr 08, 2014 40.05 40.98 39.66 40.58 1,368,884 +0.43(+1.07%)
Apr 07, 2014 41.74 41.82 39.73 40.15 1,888,615 -1.73(-4.13%)
Apr 04, 2014 42.72 43.92 41.70 41.88 1,797,658 -0.55(-1.30%)
Apr 03, 2014 42.60 42.91 42.02 42.43 1,539,182 -0.17(-0.40%)
Apr 02, 2014 42.59 43.29 42.51 42.60 1,815,686 +0.04(+0.09%)
Apr 01, 2014 42.85 43.28 42.25 42.56 1,666,562 -0.25(-0.58%)
Mar 31, 2014 42.02 42.81 41.96 42.81 1,285,908 +0.95(+2.27%)
Mar 28, 2014 41.62 43.10 41.56 41.86 1,616,009 +0.56(+1.36%)
Mar 27, 2014 40.93 41.55 40.09 41.30 2,305,013 +0.37(+0.90%)
Mar 26, 2014 39.27 41.64 39.14 40.93 3,650,943 +2.03(+5.22%)
Mar 25, 2014 39.49 39.89 38.40 38.90 2,819,638 -0.36(-0.92%)
Mar 24, 2014 40.20 40.46 39.19 39.26 2,083,400 -0.93(-2.31%)
Mar 21, 2014 40.76 41.00 40.05 40.19 2,170,455 -0.36(-0.89%)
Mar 20, 2014 41.10 41.36 40.48 40.55 1,075,293 -0.53(-1.29%)
Mar 19, 2014 40.70 41.41 40.61 41.08 1,098,216 +0.38(+0.93%)
Mar 18, 2014 40.28 41.79 40.28 40.70 2,263,393 +0.67(+1.67%)
Mar 17, 2014 39.79 40.30 39.56 40.03 1,325,596 +0.23(+0.58%)
Mar 14, 2014 40.14 40.76 39.10 39.80 2,378,601 -0.44(-1.09%)
Mar 13, 2014 41.38 41.46 39.87 40.24 2,562,928 -1.07(-2.59%)
Mar 12, 2014 41.79 41.95 41.04 41.31 1,363,748 -0.80(-1.90%)
Mar 11, 2014 42.06 43.12 41.90 42.11 1,481,843 +0.10(+0.24%)
Mar 10, 2014 42.30 42.58 41.65 42.01 1,411,442 -0.30(-0.71%)
Mar 07, 2014 42.78 43.17 42.13 42.31 1,464,057 -0.51(-1.19%)
Mar 06, 2014 43.52 43.66 42.70 42.82 1,528,398 -0.57(-1.31%)
Mar 05, 2014 43.71 44.11 43.21 43.39 1,226,040 -0.56(-1.27%)
Mar 04, 2014 44.08 44.47 43.69 43.95 1,868,505 +0.30(+0.69%)
Mar 03, 2014 43.49 44.09 42.97 43.65 1,658,745 -0.47(-1.07%)
Feb 28, 2014 43.92 44.72 43.80 44.12 2,063,445 +0.05(+0.11%)
Feb 27, 2014 44.26 44.95 43.75 44.07 2,169,270 -0.27(-0.61%)
Feb 26, 2014 43.69 44.99 43.30 44.34 2,842,442 +0.41(+0.93%)
Feb 25, 2014 46.26 46.84 42.85 43.93 10,093,367 -4.40(-9.10%)
Feb 24, 2014 46.77 48.65 46.77 48.33 2,422,525 +1.46(+3.11%)
Feb 21, 2014 46.30 47.60 45.85 46.87 1,802,633 +0.75(+1.63%)
Feb 20, 2014 45.57 46.52 45.14 46.12 2,198,963 +0.03(+0.07%)
Feb 19, 2014 46.30 47.11 46.08 46.09 1,596,256 -0.47(-1.01%)
Feb 18, 2014 46.60 47.15 46.36 46.56 1,204,224 +0.00(+0.00%)
Feb 14, 2014 46.92 46.56 46.56 46.56 1,650,100 -0.44(-0.94%)
Feb 13, 2014 45.37 47.20 44.94 47.00 1,900,429 +1.32(+2.89%)
Feb 12, 2014 45.82 46.96 45.52 45.68 1,212,386 -0.11(-0.24%)
Feb 11, 2014 45.05 45.95 44.31 45.79 1,267,274 +0.40(+0.88%)
Feb 10, 2014 44.79 45.62 44.17 45.39 1,805,701 +0.60(+1.34%)
Feb 07, 2014 44.83 45.09 44.04 44.79 1,225,639 +0.10(+0.22%)
Feb 06, 2014 44.16 44.94 44.02 44.69 1,036,211 +0.62(+1.41%)
Feb 05, 2014 44.38 44.71 43.40 44.07 1,102,124 -0.42(-0.94%)
Feb 04, 2014 45.06 45.50 44.22 44.49 1,387,485 -0.48(-1.07%)
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.