Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Community Health Systems
(NY:
CYH
)
3.610
-0.100 (-2.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
10.63
11.24
10.37
11.15
4,079,000
+0.77(+7.42%)
Apr 29, 2021
10.74
11.08
10.15
10.38
3,543,327
-0.17(-1.61%)
Apr 28, 2021
10.36
10.71
10.20
10.55
2,658,444
+0.20(+1.93%)
Apr 27, 2021
10.46
10.65
10.19
10.35
2,171,402
-0.12(-1.15%)
Apr 26, 2021
10.29
10.50
10.01
10.47
1,837,863
+0.26(+2.55%)
Apr 23, 2021
10.32
10.47
9.820
10.21
2,319,500
-0.19(-1.83%)
Apr 22, 2021
10.20
10.81
10.11
10.40
3,807,172
+0.28(+2.77%)
Apr 21, 2021
9.720
10.33
9.640
10.12
2,300,252
+0.45(+4.65%)
Apr 20, 2021
10.02
10.05
9.350
9.670
2,418,762
-0.52(-5.10%)
Apr 19, 2021
10.18
10.45
9.920
10.19
2,430,366
+0.12(+1.19%)
Apr 16, 2021
10.09
10.42
9.970
10.07
2,005,900
+0.06(+0.60%)
Apr 15, 2021
10.33
10.43
9.850
10.01
2,581,730
-0.19(-1.86%)
Apr 14, 2021
10.60
10.92
10.14
10.20
2,385,712
-0.55(-5.12%)
Apr 13, 2021
11.54
11.78
10.57
10.75
6,073,849
-0.84(-7.25%)
Apr 12, 2021
11.94
12.06
11.54
11.59
3,299,081
-0.33(-2.77%)
Apr 09, 2021
11.56
12.13
11.34
11.92
3,416,900
+0.26(+2.23%)
Apr 08, 2021
11.75
12.00
11.06
11.66
4,215,195
+0.05(+0.43%)
Apr 07, 2021
12.98
13.02
11.58
11.61
2,726,122
-1.46(-11.17%)
Apr 06, 2021
12.96
13.19
12.56
13.07
1,298,479
+0.06(+0.46%)
Apr 05, 2021
13.87
14.39
12.71
13.01
1,907,322
-0.62(-4.55%)
Apr 01, 2021
13.57
14.09
13.00
13.63
4,865,900
+0.11(+0.81%)
Mar 31, 2021
13.00
14.01
13.00
13.52
5,334,750
+0.57(+4.40%)
Mar 30, 2021
12.95
13.10
12.66
12.95
1,816,678
+0.00(+0.00%)
Mar 29, 2021
13.14
13.90
12.83
12.95
2,404,399
-0.11(-0.84%)
Mar 26, 2021
14.05
14.09
12.94
13.06
3,024,300
-0.90(-6.45%)
Mar 25, 2021
11.58
14.02
11.43
13.96
4,309,262
+2.18(+18.51%)
Mar 24, 2021
11.70
12.14
11.56
11.78
2,658,537
+0.26(+2.26%)
Mar 23, 2021
12.05
12.68
11.40
11.52
2,682,123
-0.71(-5.81%)
Mar 22, 2021
12.00
12.26
11.55
12.23
1,873,297
+0.43(+3.64%)
Mar 19, 2021
11.36
12.24
11.35
11.80
4,562,300
+0.45(+3.96%)
Mar 18, 2021
12.20
12.34
11.30
11.35
2,340,952
-0.90(-7.35%)
Mar 17, 2021
11.54
12.38
11.51
12.25
2,461,597
+0.46(+3.90%)
Mar 16, 2021
13.17
13.32
11.65
11.79
4,828,545
-0.92(-7.24%)
Mar 15, 2021
11.19
12.81
11.03
12.71
5,768,521
+1.43(+12.68%)
Mar 12, 2021
9.900
11.55
9.890
11.28
7,080,400
+1.44(+14.63%)
Mar 11, 2021
9.790
9.990
9.520
9.840
2,095,101
+0.18(+1.86%)
Mar 10, 2021
9.680
10.15
9.520
9.660
3,787,274
+0.12(+1.26%)
Mar 09, 2021
9.300
10.00
9.290
9.540
4,433,687
+0.31(+3.36%)
Mar 08, 2021
8.750
9.270
8.400
9.230
3,107,847
+0.54(+6.21%)
Mar 05, 2021
8.850
8.950
8.100
8.690
4,138,200
-0.09(-1.03%)
Mar 04, 2021
8.610
9.010
7.950
8.780
5,671,227
+0.14(+1.62%)
Mar 03, 2021
8.400
8.760
8.285
8.640
1,721,422
+0.25(+2.98%)
Mar 02, 2021
8.830
8.960
8.380
8.390
1,586,689
-0.42(-4.77%)
Mar 01, 2021
8.750
8.985
8.630
8.810
1,728,066
+0.25(+2.92%)
Feb 26, 2021
8.630
8.855
8.300
8.560
1,640,100
-0.04(-0.47%)
Feb 25, 2021
8.900
9.170
8.510
8.600
1,705,718
-0.39(-4.34%)
Feb 24, 2021
8.640
9.200
8.580
8.990
1,229,096
+0.41(+4.78%)
Feb 23, 2021
8.210
8.820
7.890
8.580
2,237,794
+0.24(+2.88%)
Feb 22, 2021
8.850
9.060
8.270
8.340
1,911,683
-0.57(-6.40%)
Feb 19, 2021
8.600
9.280
8.520
8.910
2,303,900
+0.41(+4.82%)
Feb 18, 2021
9.380
9.380
8.060
8.500
3,935,904
-0.74(-8.01%)
Feb 17, 2021
9.170
9.270
9.000
9.240
1,534,468
+0.04(+0.43%)
Feb 16, 2021
9.320
9.500
9.060
9.200
1,261,159
-0.05(-0.54%)
Feb 12, 2021
9.190
9.310
8.850
9.250
1,226,800
+0.00(+0.00%)
Feb 11, 2021
9.410
9.610
9.220
9.250
947,309
-0.11(-1.18%)
Feb 10, 2021
9.860
9.980
9.180
9.360
1,143,026
-0.41(-4.20%)
Feb 09, 2021
9.940
10.15
9.580
9.770
1,054,120
-0.12(-1.21%)
Feb 08, 2021
9.260
9.950
9.150
9.890
1,588,659
+0.67(+7.27%)
Feb 05, 2021
9.320
9.550
9.140
9.220
1,237,100
+0.01(+0.11%)
Feb 04, 2021
9.480
9.490
9.070
9.210
1,093,615
-0.19(-2.02%)
Feb 03, 2021
9.170
9.430
9.010
9.400
1,263,806
+0.19(+2.06%)
Feb 02, 2021
9.690
9.840
9.200
9.210
1,496,537
-0.31(-3.26%)
Feb 01, 2021
9.360
9.610
8.950
9.520
1,753,989
+0.20(+2.15%)
Jan 29, 2021
10.01
10.11
8.955
9.320
2,698,200
-0.84(-8.27%)
Jan 28, 2021
10.83
11.02
9.860
10.16
2,625,625
-0.62(-5.75%)
Jan 27, 2021
10.70
11.07
10.30
10.78
1,879,741
-0.14(-1.28%)
Jan 26, 2021
10.76
11.45
10.71
10.92
2,518,224
+0.17(+1.58%)
Jan 25, 2021
10.16
10.77
9.600
10.75
4,115,808
+0.64(+6.33%)
Jan 22, 2021
9.860
10.16
9.490
10.11
1,403,600
+0.13(+1.30%)
Jan 21, 2021
9.590
10.33
9.310
9.980
4,848,389
+0.42(+4.39%)
Jan 20, 2021
9.770
9.910
9.460
9.560
1,937,240
-0.18(-1.85%)
Jan 19, 2021
9.200
9.840
8.960
9.740
3,425,422
+0.69(+7.62%)
Jan 15, 2021
8.320
9.110
8.320
9.050
7,485,700
+0.67(+8.00%)
Jan 14, 2021
7.700
8.590
7.670
8.380
3,542,122
+1.02(+13.86%)
Jan 13, 2021
7.930
7.960
7.320
7.360
1,924,251
-0.60(-7.54%)
Jan 12, 2021
7.810
7.970
7.580
7.960
1,262,939
+0.16(+2.05%)
Jan 11, 2021
7.920
8.110
7.680
7.800
1,391,181
-0.24(-2.99%)
Jan 08, 2021
8.490
8.490
7.789
8.040
1,684,100
-0.32(-3.83%)
Jan 07, 2021
8.300
8.560
8.300
8.360
1,991,482
+0.12(+1.46%)
Jan 06, 2021
7.730
8.490
7.730
8.240
3,082,267
+0.67(+8.85%)
Jan 05, 2021
7.310
7.760
7.280
7.570
1,798,509
+0.29(+3.98%)
Jan 04, 2021
7.470
7.475
7.010
7.280
1,738,179
-0.15(-2.02%)
Dec 31, 2020
7.430
7.430
7.430
933,997
+0.04(+0.54%)
Dec 30, 2020
7.290
7.430
7.160
7.390
933,997
+0.11(+1.51%)
Dec 29, 2020
7.300
7.510
7.121
7.280
849,004
-0.05(-0.68%)
Dec 28, 2020
7.750
7.750
7.280
7.330
1,215,177
-0.34(-4.43%)
Dec 24, 2020
7.760
7.900
7.520
7.670
439,000
-0.07(-0.90%)
Dec 23, 2020
7.620
7.770
7.400
7.740
1,217,008
+0.15(+1.98%)
Dec 22, 2020
7.680
7.740
7.440
7.590
1,100,677
-0.03(-0.39%)
Dec 21, 2020
7.610
7.800
7.470
7.620
1,338,240
-0.13(-1.68%)
Dec 18, 2020
8.000
8.150
7.690
7.750
3,294,100
-0.26(-3.25%)
Dec 17, 2020
8.100
8.170
7.910
8.010
1,865,385
-0.07(-0.87%)
Dec 16, 2020
8.220
8.265
8.025
8.080
1,153,573
-0.07(-0.86%)
Dec 15, 2020
8.270
8.300
7.830
8.150
1,657,088
+0.06(+0.74%)
Dec 14, 2020
8.690
9.080
8.070
8.090
6,345,215
-0.45(-5.27%)
Dec 11, 2020
8.310
8.650
8.300
8.540
1,469,500
+0.10(+1.18%)
Dec 10, 2020
8.250
8.610
8.240
8.440
1,599,594
+0.07(+0.84%)
Dec 09, 2020
8.540
8.600
8.205
8.370
1,705,018
-0.06(-0.71%)
Dec 08, 2020
8.540
8.870
8.420
8.430
2,678,383
-0.20(-2.32%)
Dec 07, 2020
8.630
8.810
8.350
8.630
2,152,148
-0.02(-0.23%)
Dec 04, 2020
7.980
8.700
7.980
8.650
2,576,000
+0.73(+9.22%)
Dec 03, 2020
8.040
8.250
7.792
7.920
3,504,876
-0.17(-2.10%)
Dec 02, 2020
8.130
8.260
7.830
8.090
1,292,283
-0.04(-0.49%)
Dec 01, 2020
8.340
8.520
8.080
8.130
1,464,902
-0.05(-0.61%)
Nov 30, 2020
8.420
8.580
8.160
8.180
1,450,517
-0.22(-2.62%)
Nov 27, 2020
8.450
8.650
8.330
8.400
612,000
-0.14(-1.64%)
Nov 25, 2020
8.550
8.640
8.420
8.540
1,273,500
-0.10(-1.16%)
Nov 24, 2020
8.990
8.990
8.540
8.640
1,791,236
-0.27(-3.03%)
Nov 23, 2020
8.680
9.410
8.660
8.910
7,233,015
+0.30(+3.48%)
Nov 20, 2020
8.610
8.750
8.432
8.610
1,444,500
-0.07(-0.81%)
Nov 19, 2020
8.360
8.860
8.310
8.680
2,425,981
+0.43(+5.21%)
Nov 18, 2020
8.370
8.540
8.090
8.250
2,596,340
-0.12(-1.43%)
Nov 17, 2020
7.720
8.550
7.700
8.370
2,216,146
+0.58(+7.45%)
Nov 16, 2020
8.300
8.400
7.660
7.790
3,105,591
-0.41(-5.00%)
Nov 13, 2020
8.080
8.600
8.010
8.200
2,891,400
+0.26(+3.27%)
Nov 12, 2020
8.250
9.050
7.910
7.940
8,572,035
-0.66(-7.67%)
Nov 11, 2020
9.990
10.00
8.220
8.600
4,457,576
-1.18(-12.07%)
Nov 10, 2020
9.960
11.04
9.780
9.780
5,112,572
-0.01(-0.10%)
Nov 09, 2020
9.940
10.08
9.330
9.790
3,270,302
+0.18(+1.87%)
Nov 06, 2020
8.750
10.18
8.500
9.610
5,094,400
+0.86(+9.83%)
Nov 05, 2020
7.590
8.760
7.310
8.750
3,948,336
+1.29(+17.29%)
Nov 04, 2020
8.240
8.590
7.430
7.460
6,227,818
-1.00(-11.82%)
Nov 03, 2020
7.250
8.550
7.050
8.460
7,570,952
+1.29(+17.99%)
Nov 02, 2020
6.340
7.220
6.320
7.170
5,049,273
+0.93(+14.90%)
Oct 30, 2020
5.950
6.250
5.767
6.240
3,883,500
+0.24(+4.00%)
Oct 29, 2020
5.670
6.190
5.230
6.000
7,405,362
+0.29(+5.08%)
Oct 28, 2020
4.980
6.000
4.800
5.710
21,287,160
+1.32(+30.07%)
Oct 27, 2020
4.790
4.790
4.390
4.390
1,779,030
-0.40(-8.35%)
Oct 26, 2020
4.880
4.880
4.670
4.790
968,156
-0.13(-2.64%)
Oct 23, 2020
4.840
4.970
4.800
4.920
576,400
+0.12(+2.50%)
Oct 22, 2020
4.860
4.990
4.685
4.800
900,101
-0.01(-0.21%)
Oct 21, 2020
4.840
4.920
4.640
4.810
734,177
-0.02(-0.41%)
Oct 20, 2020
4.940
5.080
4.760
4.830
813,428
-0.11(-2.23%)
Oct 19, 2020
5.130
5.200
4.875
4.940
1,258,856
-0.15(-2.95%)
Oct 16, 2020
4.760
5.100
4.735
5.090
2,074,800
+0.33(+6.93%)
Oct 15, 2020
4.450
4.770
4.380
4.760
1,078,005
+0.27(+6.01%)
Oct 14, 2020
4.500
4.635
4.380
4.490
730,363
+0.01(+0.22%)
Oct 13, 2020
4.550
4.620
4.260
4.480
1,421,019
-0.10(-2.18%)
Oct 12, 2020
4.920
4.930
4.570
4.580
1,099,376
-0.31(-6.34%)
Oct 09, 2020
4.780
5.060
4.670
4.890
1,485,100
+0.25(+5.39%)
Oct 08, 2020
4.800
4.860
4.630
4.640
1,252,311
+0.00(+0.00%)
Oct 07, 2020
4.850
4.940
4.620
4.640
1,307,472
-0.12(-2.52%)
Oct 06, 2020
4.950
5.115
4.760
4.760
1,949,004
-0.09(-1.86%)
Oct 05, 2020
4.480
4.910
4.460
4.850
1,214,529
+0.41(+9.23%)
Oct 02, 2020
4.200
4.480
4.140
4.440
1,090,100
+0.12(+2.78%)
Oct 01, 2020
4.260
4.350
4.170
4.320
1,014,235
+0.10(+2.37%)
Sep 30, 2020
4.220
4.410
4.200
4.220
1,360,283
+0.08(+1.93%)
Sep 29, 2020
4.250
4.250
4.010
4.140
724,592
-0.10(-2.36%)
Sep 28, 2020
4.180
4.320
4.170
4.240
1,318,597
+0.15(+3.67%)
Sep 25, 2020
3.780
4.150
3.780
4.090
1,164,800
+0.27(+7.07%)
Sep 24, 2020
3.790
3.920
3.740
3.820
2,084,406
+0.04(+1.06%)
Sep 23, 2020
4.070
4.170
3.780
3.780
1,546,507
-0.25(-6.20%)
Sep 22, 2020
4.200
4.220
3.920
4.030
1,100,990
-0.18(-4.28%)
Sep 21, 2020
4.250
4.250
3.850
4.210
2,922,624
-0.27(-6.03%)
Sep 18, 2020
4.510
4.740
4.375
4.480
4,957,500
+0.01(+0.22%)
Sep 17, 2020
4.600
4.600
4.350
4.470
1,308,665
-0.15(-3.25%)
Sep 16, 2020
4.770
4.820
4.600
4.620
1,033,803
-0.11(-2.33%)
Sep 15, 2020
4.710
4.870
4.620
4.730
1,227,881
+0.05(+1.07%)
Sep 14, 2020
4.560
4.700
4.390
4.680
1,203,335
+0.16(+3.54%)
Sep 11, 2020
4.780
4.805
4.380
4.520
1,396,000
-0.24(-5.04%)
Sep 10, 2020
4.670
4.845
4.610
4.760
1,193,407
+0.10(+2.15%)
Sep 09, 2020
4.780
4.795
4.530
4.660
1,120,647
-0.02(-0.43%)
Sep 08, 2020
5.070
5.070
4.590
4.680
2,049,683
-0.46(-8.95%)
Sep 04, 2020
5.390
5.400
4.905
5.140
1,426,100
-0.18(-3.38%)
Sep 03, 2020
5.270
5.600
5.170
5.320
1,352,369
+0.04(+0.76%)
Sep 02, 2020
5.140
5.310
5.070
5.280
762,085
+0.14(+2.72%)
Sep 01, 2020
5.140
5.170
5.030
5.140
819,134
-0.03(-0.58%)
Aug 31, 2020
5.360
5.360
5.100
5.170
910,359
-0.17(-3.18%)
Aug 28, 2020
5.450
5.460
5.170
5.340
1,064,700
-0.09(-1.66%)
Aug 27, 2020
5.180
5.560
5.060
5.430
1,349,497
+0.24(+4.62%)
Aug 26, 2020
5.010
5.290
4.810
5.190
2,182,772
+0.17(+3.39%)
Aug 25, 2020
5.050
5.110
4.940
5.020
927,572
+0.01(+0.20%)
Aug 24, 2020
4.960
5.060
4.910
5.010
794,007
+0.07(+1.42%)
Aug 21, 2020
4.980
5.070
4.900
4.940
1,361,600
-0.08(-1.59%)
Aug 20, 2020
5.150
5.170
4.950
5.020
976,022
-0.18(-3.46%)
Aug 19, 2020
5.050
5.225
4.995
5.200
1,057,353
+0.14(+2.77%)
Aug 18, 2020
5.160
5.160
4.930
5.060
1,313,934
-0.13(-2.50%)
Aug 17, 2020
4.610
5.375
4.582
5.190
2,078,239
+0.50(+10.66%)
Aug 14, 2020
4.450
4.740
4.340
4.690
1,330,800
+0.18(+3.99%)
Aug 13, 2020
5.130
5.150
4.425
4.510
2,910,264
-0.69(-13.27%)
Aug 12, 2020
5.450
5.560
5.150
5.200
1,357,374
-0.19(-3.53%)
Aug 11, 2020
5.140
5.540
5.070
5.390
2,712,293
+0.29(+5.69%)
Aug 10, 2020
5.100
5.190
5.020
5.100
1,200,200
+0.00(+0.00%)
Aug 07, 2020
5.090
5.185
5.040
5.100
1,197,800
-0.03(-0.58%)
Aug 06, 2020
5.060
5.170
5.025
5.130
1,044,915
+0.07(+1.38%)
Aug 05, 2020
5.200
5.220
4.990
5.060
1,401,987
-0.07(-1.36%)
Aug 04, 2020
5.080
5.180
4.890
5.130
1,554,351
-0.04(-0.77%)
Aug 03, 2020
5.000
5.240
4.930
5.170
2,484,889
+0.19(+3.82%)
Jul 31, 2020
4.870
5.030
4.760
4.980
2,588,700
+0.05(+1.01%)
Jul 30, 2020
4.440
5.000
4.320
4.930
3,397,174
+0.43(+9.56%)
Jul 29, 2020
4.890
4.950
4.420
4.500
5,770,466
+0.38(+9.22%)
Jul 28, 2020
3.930
4.190
3.900
4.120
2,403,199
+0.18(+4.57%)
Jul 27, 2020
3.970
3.970
3.830
3.940
1,102,128
+0.04(+1.03%)
Jul 24, 2020
3.930
3.975
3.850
3.900
590,400
-0.04(-1.02%)
Jul 23, 2020
3.990
4.130
3.920
3.940
1,608,611
-0.03(-0.76%)
Jul 22, 2020
3.730
4.185
3.730
3.970
2,629,346
+0.22(+5.87%)
Jul 21, 2020
3.560
3.790
3.550
3.750
1,823,195
+0.26(+7.45%)
Jul 20, 2020
3.650
3.650
3.455
3.490
950,770
-0.18(-4.90%)
Jul 17, 2020
3.660
3.680
3.500
3.670
1,261,700
+0.02(+0.55%)
Jul 16, 2020
3.280
3.650
3.270
3.650
2,021,612
+0.29(+8.63%)
Jul 15, 2020
3.220
3.410
3.220
3.360
2,082,597
+0.16(+5.00%)
Jul 14, 2020
3.100
3.200
3.030
3.200
1,102,249
+0.11(+3.56%)
Jul 13, 2020
3.090
3.195
3.065
3.090
1,548,244
+0.02(+0.65%)
Jul 10, 2020
2.990
3.070
2.900
3.070
984,200
+0.06(+1.99%)
Jul 09, 2020
3.120
3.160
2.950
3.010
1,448,223
-0.12(-3.83%)
Jul 08, 2020
3.190
3.205
3.040
3.130
1,081,079
-0.07(-2.19%)
Jul 07, 2020
3.250
3.380
3.170
3.200
1,227,622
-0.11(-3.32%)
Jul 06, 2020
3.100
3.340
3.030
3.310
2,730,102
+0.29(+9.60%)
Jul 02, 2020
3.170
3.240
2.965
3.020
1,730,800
-0.10(-3.21%)
Jul 01, 2020
3.030
3.180
2.990
3.120
1,299,746
+0.11(+3.65%)
Jun 30, 2020
3.000
3.080
2.890
3.010
1,180,079
+0.01(+0.33%)
Jun 29, 2020
2.820
3.040
2.730
3.000
1,343,907
+0.26(+9.49%)
Jun 26, 2020
2.970
3.000
2.680
2.740
2,944,900
-0.25(-8.36%)
Jun 25, 2020
3.010
3.152
2.870
2.990
2,344,370
-0.02(-0.66%)
Jun 24, 2020
3.020
3.072
2.910
3.010
1,833,521
-0.07(-2.27%)
Jun 23, 2020
3.210
3.220
3.040
3.080
1,002,728
-0.08(-2.53%)
Jun 22, 2020
3.100
3.170
2.975
3.160
1,361,504
+0.02(+0.64%)
Jun 19, 2020
3.210
3.300
3.050
3.140
2,575,300
-0.04(-1.26%)
Jun 18, 2020
3.180
3.305
3.080
3.180
973,862
-0.05(-1.55%)
Jun 17, 2020
3.420
3.460
3.220
3.230
786,248
-0.19(-5.56%)
Jun 16, 2020
3.420
3.480
3.290
3.420
1,690,769
+0.14(+4.27%)
Jun 15, 2020
2.950
3.340
2.880
3.280
1,588,961
+0.24(+7.89%)
Jun 12, 2020
3.300
3.320
2.940
3.040
2,409,100
-0.05(-1.62%)
Jun 11, 2020
3.130
3.220
3.060
3.090
1,760,333
-0.17(-5.21%)
Jun 10, 2020
3.620
3.710
3.250
3.260
1,815,039
-0.39(-10.68%)
Jun 09, 2020
3.910
3.960
3.510
3.650
2,381,864
-0.46(-11.19%)
Jun 08, 2020
3.380
4.220
3.340
4.110
4,534,428
+0.84(+25.69%)
Jun 05, 2020
3.360
3.570
3.255
3.270
2,060,500
+0.01(+0.31%)
Jun 04, 2020
3.210
3.370
3.180
3.260
2,299,185
+0.01(+0.31%)
Jun 03, 2020
3.400
3.480
3.210
3.250
1,557,578
-0.10(-2.99%)
Jun 02, 2020
3.230
3.450
3.150
3.350
1,413,772
+0.16(+5.02%)
Jun 01, 2020
3.160
3.320
3.140
3.190
1,096,819
+0.04(+1.27%)
May 29, 2020
3.170
3.220
3.050
3.150
1,256,000
-0.05(-1.56%)
May 28, 2020
3.540
3.580
3.180
3.200
1,606,785
-0.29(-8.31%)
May 27, 2020
3.390
3.500
3.300
3.490
2,053,355
+0.15(+4.49%)
May 26, 2020
3.290
3.440
3.200
3.340
1,537,190
+0.14(+4.37%)
May 22, 2020
3.350
3.350
3.150
3.200
1,240,300
-0.13(-3.90%)
May 21, 2020
3.190
3.410
3.190
3.330
1,446,549
+0.07(+2.15%)
May 20, 2020
3.140
3.290
3.110
3.260
1,980,725
+0.15(+4.82%)
May 19, 2020
3.120
3.250
2.970
3.110
1,673,893
-0.05(-1.58%)
May 18, 2020
2.930
3.190
2.920
3.160
2,832,998
+0.44(+16.18%)
May 15, 2020
2.620
2.770
2.610
2.720
1,106,100
+0.09(+3.42%)
May 14, 2020
2.640
2.710
2.460
2.630
2,367,456
-0.08(-2.95%)
May 13, 2020
2.860
2.880
2.620
2.710
2,002,344
-0.14(-4.91%)
May 12, 2020
3.020
3.070
2.820
2.850
1,462,084
-0.12(-4.04%)
May 11, 2020
2.960
3.050
2.890
2.970
1,392,768
-0.02(-0.67%)
May 08, 2020
2.950
3.030
2.800
2.990
1,783,800
+0.14(+4.91%)
May 07, 2020
3.000
3.022
2.820
2.850
1,932,908
-0.12(-4.04%)
May 06, 2020
3.010
3.090
2.890
2.970
2,826,870
-0.04(-1.33%)
May 05, 2020
3.100
3.250
2.980
3.010
2,060,544
+0.02(+0.67%)
May 04, 2020
2.910
3.070
2.815
2.990
1,732,859
+0.19(+6.79%)
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
.