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
Hca Holdings Inc
(NY:
HCA
)
318.70
+3.38 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2018
97.57
98.01
96.45
97.30
1,328,911
-0.46(-0.48%)
Jun 28, 2018
98.13
98.28
97.15
97.76
1,720,474
-1.03(-1.05%)
Jun 27, 2018
100.04
100.04
98.80
98.80
1,315,998
-1.10(-1.10%)
Jun 26, 2018
99.86
100.27
99.66
99.90
1,928,504
+0.11(+0.11%)
Jun 25, 2018
100.96
101.15
99.27
99.78
2,181,452
-1.44(-1.42%)
Jun 22, 2018
102.63
102.70
101.11
101.22
3,592,660
-0.79(-0.77%)
Jun 21, 2018
102.48
103.22
101.83
102.01
1,873,447
-0.21(-0.20%)
Jun 20, 2018
100.21
102.29
100.01
102.22
1,687,913
+2.15(+2.15%)
Jun 19, 2018
99.95
100.78
99.69
100.07
1,120,041
-0.41(-0.41%)
Jun 18, 2018
100.89
101.56
100.38
100.47
1,006,092
-0.53(-0.53%)
Jun 15, 2018
100.53
100.53
101.00
2,158,344
+0.47(+0.47%)
Jun 14, 2018
100.25
101.10
99.80
100.53
1,587,511
+0.31(+0.31%)
Jun 13, 2018
101.35
101.82
100.10
100.22
1,509,557
-0.60(-0.59%)
Jun 12, 2018
101.24
101.42
100.55
100.81
1,581,062
-0.12(-0.12%)
Jun 11, 2018
100.05
101.57
100.05
100.94
1,977,536
+1.00(+1.00%)
Jun 08, 2018
99.52
99.96
98.30
99.94
2,044,645
+0.07(+0.07%)
Jun 07, 2018
99.62
100.04
99.38
99.88
1,907,711
+0.64(+0.64%)
Jun 06, 2018
99.69
99.24
1,796,388
+0.38(+0.38%)
Jun 05, 2018
98.90
99.67
98.66
98.86
1,472,301
-0.06(-0.06%)
Jun 04, 2018
98.93
99.56
98.87
98.92
1,402,002
-0.01(-0.01%)
Jun 01, 2018
98.43
99.10
98.00
98.93
1,344,292
+1.12(+1.14%)
May 31, 2018
99.09
99.38
97.55
97.81
1,992,348
-1.34(-1.35%)
May 30, 2018
98.44
99.67
98.00
99.15
1,717,761
+1.53(+1.57%)
May 29, 2018
97.37
97.86
96.61
97.61
1,126,893
-0.39(-0.40%)
May 25, 2018
98.00
98.00
98.00
0
+0.09(+0.09%)
May 24, 2018
97.60
98.16
96.91
97.92
1,250,023
+0.08(+0.09%)
May 23, 2018
97.35
98.15
96.71
97.83
3,281,768
+0.09(+0.10%)
May 22, 2018
98.28
99.10
97.73
97.74
1,778,752
-0.43(-0.43%)
May 21, 2018
97.92
98.79
97.88
98.16
1,431,892
+0.97(+1.00%)
May 18, 2018
97.57
97.92
97.01
97.19
1,284,593
-0.26(-0.26%)
May 17, 2018
97.06
98.36
96.29
97.44
1,987,244
+0.17(+0.17%)
May 16, 2018
95.71
97.68
95.37
97.27
2,279,038
+1.76(+1.84%)
May 15, 2018
95.66
96.14
95.11
95.52
1,160,574
-0.68(-0.71%)
May 14, 2018
96.41
96.90
96.00
96.20
1,871,915
+0.00(+0.00%)
May 11, 2018
95.80
96.62
95.46
96.20
2,062,003
+0.29(+0.31%)
May 10, 2018
95.01
96.28
94.75
95.90
1,824,779
+1.28(+1.35%)
May 09, 2018
92.03
94.81
91.74
94.63
2,405,275
+2.57(+2.79%)
May 08, 2018
92.55
92.60
91.60
92.06
2,202,638
-0.21(-0.23%)
May 07, 2018
92.30
92.81
91.92
92.27
1,342,000
+0.07(+0.07%)
May 04, 2018
90.96
92.36
90.32
92.20
1,594,344
+1.62(+1.78%)
May 03, 2018
91.82
91.98
89.06
90.58
2,413,599
-1.80(-1.94%)
May 02, 2018
90.25
93.88
90.04
92.38
2,896,768
+1.46(+1.60%)
May 01, 2018
91.33
91.45
87.93
90.92
3,299,974
+0.43(+0.48%)
Apr 30, 2018
91.27
91.63
90.49
90.49
3,374,077
-0.48(-0.53%)
Apr 27, 2018
90.20
91.06
90.12
90.97
1,760,434
+0.86(+0.95%)
Apr 26, 2018
91.32
91.58
89.48
90.11
3,528,574
-2.91(-3.13%)
Apr 25, 2018
91.33
93.03
90.47
93.02
1,954,725
+1.52(+1.66%)
Apr 24, 2018
92.22
92.27
90.73
91.50
2,681,101
-0.09(-0.09%)
Apr 23, 2018
92.10
92.37
91.10
91.58
2,958,641
-0.52(-0.56%)
Apr 20, 2018
93.07
93.29
91.93
92.10
1,672,788
-0.91(-0.98%)
Apr 19, 2018
93.13
93.43
92.61
93.01
1,198,954
-0.30(-0.32%)
Apr 18, 2018
92.53
94.02
92.44
93.31
2,047,553
+0.96(+1.04%)
Apr 17, 2018
92.44
92.67
90.95
92.35
2,560,089
+0.26(+0.28%)
Apr 16, 2018
91.67
92.41
91.07
92.10
1,838,874
+1.10(+1.20%)
Apr 13, 2018
91.24
91.41
90.47
91.00
2,066,621
-0.33(-0.36%)
Apr 12, 2018
91.38
91.84
91.00
91.33
1,329,658
+0.42(+0.46%)
Apr 11, 2018
91.11
91.82
90.85
90.91
1,557,690
-0.70(-0.76%)
Apr 10, 2018
91.92
91.99
90.99
91.61
2,310,761
+0.59(+0.64%)
Apr 09, 2018
91.43
92.21
90.99
91.03
1,322,474
+0.07(+0.07%)
Apr 06, 2018
92.40
92.79
90.47
90.96
2,079,832
-1.89(-2.04%)
Apr 05, 2018
91.68
93.00
91.40
92.85
3,829,310
+1.30(+1.42%)
Apr 04, 2018
90.64
91.96
90.61
91.55
2,791,800
-0.20(-0.22%)
Apr 03, 2018
90.48
91.84
90.11
91.75
2,529,861
+1.65(+1.84%)
Apr 02, 2018
91.99
92.58
89.48
90.09
2,094,360
-1.59(-1.73%)
Mar 29, 2018
91.68
91.68
91.68
0
-0.14(-0.15%)
Mar 28, 2018
92.39
93.25
91.80
91.82
2,041,290
-0.26(-0.29%)
Mar 27, 2018
92.86
93.49
91.61
92.09
2,511,808
-0.52(-0.56%)
Mar 26, 2018
94.23
94.51
91.55
92.61
2,039,485
-0.76(-0.81%)
Mar 23, 2018
94.80
96.04
93.18
93.36
2,012,051
-0.95(-1.01%)
Mar 22, 2018
94.98
96.14
94.18
94.32
1,841,692
-1.05(-1.10%)
Mar 21, 2018
94.58
96.22
94.58
95.37
2,073,578
+0.28(+0.30%)
Mar 20, 2018
97.11
97.13
94.28
95.08
1,667,856
-1.95(-2.01%)
Mar 19, 2018
96.95
97.18
96.06
97.03
1,180,567
-0.10(-0.11%)
Mar 16, 2018
97.50
98.23
96.86
97.13
2,188,980
-0.36(-0.37%)
Mar 15, 2018
96.63
98.17
96.41
97.49
1,427,916
+1.15(+1.20%)
Mar 14, 2018
97.20
97.82
96.03
96.34
1,838,396
-0.61(-0.63%)
Mar 13, 2018
98.29
98.29
96.64
96.95
1,902,978
-0.93(-0.95%)
Mar 12, 2018
98.07
98.48
97.16
97.88
2,551,000
-0.32(-0.33%)
Mar 09, 2018
97.06
98.46
96.58
98.20
1,708,602
+1.47(+1.51%)
Mar 08, 2018
95.94
97.11
95.66
96.74
1,334,266
+0.98(+1.03%)
Mar 07, 2018
96.01
95.75
1,766,292
+0.30(+0.32%)
Mar 06, 2018
95.72
96.16
94.92
95.45
1,558,252
-0.11(-0.12%)
Mar 05, 2018
95.37
95.84
94.25
95.56
1,857,667
-0.26(-0.27%)
Mar 02, 2018
93.57
96.06
93.40
95.82
2,173,929
+1.84(+1.96%)
Mar 01, 2018
94.04
95.37
92.66
93.98
2,447,177
+0.17(+0.18%)
Feb 28, 2018
95.68
96.28
93.79
93.81
3,064,153
-1.85(-1.94%)
Feb 27, 2018
94.53
97.00
94.25
95.66
3,326,309
+1.45(+1.54%)
Feb 26, 2018
94.85
94.99
93.29
94.21
1,928,221
-0.77(-0.81%)
Feb 23, 2018
95.39
95.53
94.02
94.98
1,752,545
+0.28(+0.30%)
Feb 22, 2018
94.34
94.70
1,540,392
+0.18(+0.19%)
Feb 21, 2018
94.83
95.93
94.46
94.52
1,422,647
-0.61(-0.64%)
Feb 20, 2018
94.83
95.52
94.70
95.13
1,447,538
+0.00(+0.00%)
Feb 16, 2018
95.13
95.13
95.13
0
+0.05(+0.05%)
Feb 15, 2018
95.43
93.65
95.08
1,990,887
+0.98(+1.04%)
Feb 14, 2018
92.55
95.12
92.20
94.10
2,361,885
+0.93(+1.00%)
Feb 13, 2018
91.82
93.44
91.65
93.17
1,210,447
+0.60(+0.65%)
Feb 12, 2018
92.80
93.25
90.82
92.57
1,605,467
+0.41(+0.45%)
Feb 09, 2018
91.37
93.06
89.24
92.15
2,688,196
+1.76(+1.95%)
Feb 08, 2018
92.88
93.48
90.34
90.39
2,231,472
-2.29(-2.47%)
Feb 07, 2018
92.55
93.62
92.31
92.68
2,012,039
-0.29(-0.31%)
Feb 06, 2018
89.13
93.37
88.64
92.97
3,560,675
+1.28(+1.40%)
Feb 05, 2018
93.18
93.91
90.06
91.69
2,792,851
-2.20(-2.35%)
Feb 02, 2018
95.64
96.31
94.01
93.90
2,566,784
-2.40(-2.49%)
Feb 01, 2018
94.90
97.55
94.46
96.30
3,390,651
+1.02(+1.07%)
Jan 31, 2018
96.07
97.18
94.42
95.28
3,947,296
-0.27(-0.29%)
Jan 30, 2018
95.65
98.41
95.65
95.55
6,967,271
+3.61(+3.92%)
Jan 29, 2018
91.14
92.70
90.76
91.95
3,831,084
+0.52(+0.57%)
Jan 26, 2018
87.65
91.48
87.33
91.43
3,845,200
+3.99(+4.57%)
Jan 25, 2018
86.67
86.95
86.51
87.44
2,193,263
+1.26(+1.46%)
Jan 24, 2018
86.71
87.05
85.77
86.17
1,237,499
-0.23(-0.26%)
Jan 23, 2018
86.95
87.32
85.91
86.40
1,626,922
-1.06(-1.22%)
Jan 22, 2018
87.48
87.96
86.73
87.46
1,957,736
-0.14(-0.16%)
Jan 19, 2018
85.07
87.90
84.83
87.61
4,463,585
+2.73(+3.22%)
Jan 18, 2018
84.37
85.22
83.95
84.87
2,241,287
+0.67(+0.79%)
Jan 17, 2018
83.87
84.48
83.44
84.20
1,407,402
+0.57(+0.69%)
Jan 16, 2018
83.86
84.80
83.36
83.63
2,524,287
-0.01(-0.01%)
Jan 12, 2018
83.64
83.64
83.64
0
+1.72(+2.10%)
Jan 11, 2018
80.36
82.29
80.35
81.92
2,028,988
+1.89(+2.37%)
Jan 10, 2018
79.99
80.02
1,847,981
-0.98(-1.21%)
Jan 09, 2018
81.47
81.96
80.95
81.00
1,950,469
-0.71(-0.86%)
Jan 08, 2018
81.61
81.88
80.81
81.71
1,451,791
-0.17(-0.21%)
Jan 05, 2018
81.17
81.97
80.29
81.88
3,269,016
+0.91(+1.13%)
Jan 04, 2018
81.32
81.70
80.44
80.96
2,919,973
-1.02(-1.24%)
Jan 03, 2018
83.56
84.11
81.58
81.98
2,550,353
-2.33(-2.76%)
Jan 02, 2018
82.89
84.59
82.69
84.31
1,939,626
+1.57(+1.90%)
Dec 29, 2017
82.74
82.74
82.74
0
-0.44(-0.53%)
Dec 28, 2017
83.04
83.36
82.54
83.18
1,303,780
+0.40(+0.48%)
Dec 27, 2017
83.77
83.92
82.16
82.78
1,802,991
-1.18(-1.40%)
Dec 26, 2017
84.05
84.71
83.79
83.96
978,799
+0.05(+0.06%)
Dec 22, 2017
82.87
83.92
82.75
83.91
2,026,666
+1.18(+1.42%)
Dec 21, 2017
81.49
83.27
81.40
82.74
1,943,360
+1.31(+1.61%)
Dec 20, 2017
82.29
82.83
79.80
81.43
3,625,600
-2.24(-2.68%)
Dec 19, 2017
84.60
85.04
83.56
83.67
2,590,138
-0.81(-0.96%)
Dec 18, 2017
83.82
84.85
83.53
84.48
2,731,763
+1.16(+1.39%)
Dec 15, 2017
81.60
83.54
81.46
83.32
4,045,996
+2.18(+2.68%)
Dec 14, 2017
82.27
82.68
81.09
81.14
1,781,115
-1.36(-1.64%)
Dec 13, 2017
81.50
83.17
80.48
82.50
3,256,584
+1.07(+1.32%)
Dec 12, 2017
81.43
82.10
81.11
81.43
3,299,408
+1.39(+1.74%)
Dec 11, 2017
79.88
80.77
79.70
80.03
2,381,127
+0.12(+0.15%)
Dec 08, 2017
80.43
80.58
79.24
79.91
2,848,883
-0.21(-0.26%)
Dec 07, 2017
78.21
80.75
77.43
80.12
3,224,233
+1.85(+2.36%)
Dec 06, 2017
78.48
78.62
77.31
78.27
1,868,921
-0.11(-0.14%)
Dec 05, 2017
79.41
79.41
77.59
78.38
2,788,758
-0.99(-1.25%)
Dec 04, 2017
80.89
79.31
79.37
2,397,845
+0.21(+0.26%)
Dec 01, 2017
79.76
79.95
78.29
79.17
3,701,444
-0.89(-1.12%)
Nov 30, 2017
77.93
81.04
77.93
80.06
8,771,874
+4.58(+6.06%)
Nov 29, 2017
76.85
73.53
75.48
3,839,356
+1.95(+2.65%)
Nov 28, 2017
72.86
73.67
72.46
73.53
1,351,067
+0.68(+0.93%)
Nov 27, 2017
72.70
73.18
72.04
72.86
1,430,847
+0.15(+0.21%)
Nov 24, 2017
72.79
72.86
71.90
72.70
512,012
+0.11(+0.16%)
Nov 22, 2017
71.43
73.65
71.07
72.59
1,679,593
+1.11(+1.55%)
Nov 21, 2017
70.43
71.53
69.96
71.48
1,975,060
+1.21(+1.72%)
Nov 20, 2017
70.87
71.04
69.94
70.27
2,253,649
-0.59(-0.84%)
Nov 17, 2017
71.21
71.52
70.61
70.87
1,842,561
-0.69(-0.96%)
Nov 16, 2017
70.75
71.79
70.75
71.56
2,732,965
+0.98(+1.39%)
Nov 15, 2017
71.33
71.40
70.49
70.58
2,558,930
-1.05(-1.47%)
Nov 14, 2017
73.00
73.17
71.32
71.63
3,528,250
-1.56(-2.14%)
Nov 13, 2017
73.97
73.97
72.73
73.19
1,993,881
-0.91(-1.23%)
Nov 10, 2017
74.55
74.72
73.76
74.11
1,915,941
-0.69(-0.92%)
Nov 09, 2017
73.93
74.86
73.90
74.80
2,833,479
+0.52(+0.70%)
Nov 08, 2017
73.19
74.99
73.00
74.28
2,816,822
+0.89(+1.21%)
Nov 07, 2017
72.52
73.66
72.45
73.39
1,813,025
+0.99(+1.37%)
Nov 06, 2017
72.01
72.97
71.99
72.40
2,606,473
+0.41(+0.58%)
Nov 03, 2017
72.44
72.99
71.32
71.99
2,255,617
+0.00(+0.00%)
Nov 02, 2017
71.90
72.97
71.37
71.99
2,543,420
-0.38(-0.52%)
Nov 01, 2017
71.33
73.02
70.91
72.37
4,135,973
+1.11(+1.56%)
Oct 31, 2017
71.73
73.10
70.63
71.25
3,698,021
-0.50(-0.70%)
Oct 30, 2017
71.83
72.43
71.54
71.75
3,042,429
-0.46(-0.64%)
Oct 27, 2017
72.38
73.32
71.56
72.21
3,078,558
-0.21(-0.29%)
Oct 26, 2017
74.81
74.96
72.24
72.42
4,167,585
-2.18(-2.92%)
Oct 25, 2017
74.70
74.71
73.42
74.60
3,102,490
-0.35(-0.47%)
Oct 24, 2017
75.84
76.25
74.52
74.95
2,604,414
-1.11(-1.46%)
Oct 23, 2017
76.60
77.02
76.00
76.06
2,417,689
-0.28(-0.37%)
Oct 20, 2017
75.49
76.42
75.30
76.34
4,027,223
+1.19(+1.58%)
Oct 19, 2017
73.75
75.30
72.53
75.15
6,977,572
+2.20(+3.02%)
Oct 18, 2017
72.56
73.57
72.50
72.95
4,800,861
+0.59(+0.82%)
Oct 17, 2017
71.23
73.80
70.92
72.36
4,003,955
+1.54(+2.17%)
Oct 16, 2017
69.97
71.08
69.94
70.82
3,640,110
+0.57(+0.82%)
Oct 13, 2017
67.35
70.37
67.04
70.25
5,232,072
+0.34(+0.49%)
Oct 12, 2017
70.95
71.09
69.36
69.91
4,578,957
-1.23(-1.73%)
Oct 11, 2017
71.04
71.44
70.68
71.14
1,977,694
+0.08(+0.11%)
Oct 10, 2017
71.90
70.54
71.07
2,991,523
+0.13(+0.19%)
Oct 09, 2017
71.96
72.08
70.15
70.93
2,606,852
-1.25(-1.74%)
Oct 06, 2017
72.86
73.19
71.99
72.19
2,122,260
-0.58(-0.80%)
Oct 05, 2017
73.11
74.10
72.64
72.77
3,397,846
-0.41(-0.55%)
Oct 04, 2017
74.65
75.00
72.84
73.18
2,337,051
-1.69(-2.25%)
Oct 03, 2017
75.09
75.52
74.53
74.86
1,801,345
-0.41(-0.55%)
Oct 02, 2017
75.15
75.73
74.46
75.28
1,653,986
+0.31(+0.41%)
Sep 29, 2017
74.51
75.08
74.38
74.97
1,545,604
+0.46(+0.62%)
Sep 28, 2017
73.31
74.96
73.24
74.50
2,046,999
+0.88(+1.19%)
Sep 27, 2017
73.33
73.80
72.57
73.63
2,070,095
+0.49(+0.67%)
Sep 26, 2017
72.30
73.32
72.29
73.14
2,093,626
+1.32(+1.84%)
Sep 25, 2017
73.35
73.91
71.37
71.82
2,898,844
-1.86(-2.52%)
Sep 22, 2017
72.94
74.35
72.94
73.67
3,213,906
+0.54(+0.73%)
Sep 21, 2017
73.27
73.36
72.82
73.14
1,450,255
-0.09(-0.13%)
Sep 20, 2017
71.93
73.37
71.80
73.23
2,823,951
+1.37(+1.90%)
Sep 19, 2017
73.02
73.23
71.17
71.87
4,801,359
-1.30(-1.78%)
Sep 18, 2017
74.67
74.74
72.53
73.17
2,983,503
-1.47(-1.97%)
Sep 15, 2017
75.23
75.71
74.16
74.64
2,602,908
-0.59(-0.79%)
Sep 14, 2017
74.48
75.29
73.91
75.23
1,953,657
+0.88(+1.18%)
Sep 13, 2017
74.04
74.42
73.90
74.35
1,771,495
+0.17(+0.23%)
Sep 12, 2017
73.75
74.36
73.38
74.18
1,446,718
+0.39(+0.52%)
Sep 11, 2017
73.29
74.21
72.53
73.80
1,992,623
+1.22(+1.69%)
Sep 08, 2017
71.75
72.62
71.34
72.57
2,040,805
+0.64(+0.89%)
Sep 07, 2017
72.77
73.21
71.68
71.93
2,961,068
-0.86(-1.18%)
Sep 06, 2017
73.88
73.88
71.72
72.79
2,956,594
-0.97(-1.32%)
Sep 05, 2017
74.01
74.42
73.52
73.76
2,284,790
-0.34(-0.46%)
Sep 01, 2017
74.28
74.61
73.82
74.10
1,966,404
+0.01(+0.01%)
Aug 31, 2017
73.10
74.30
73.06
74.09
2,258,248
+1.20(+1.64%)
Aug 30, 2017
72.97
73.18
72.38
72.89
1,517,361
-0.19(-0.26%)
Aug 29, 2017
73.77
74.19
72.50
73.08
2,982,022
-1.48(-1.98%)
Aug 28, 2017
74.81
75.14
74.32
74.56
1,454,644
-0.33(-0.44%)
Aug 25, 2017
74.76
75.46
74.31
74.89
1,322,577
+0.24(+0.32%)
Aug 24, 2017
74.51
75.04
74.31
74.65
1,499,744
+0.34(+0.46%)
Aug 23, 2017
74.05
74.48
73.62
74.32
1,899,889
+0.10(+0.14%)
Aug 22, 2017
73.81
74.34
73.68
74.21
1,413,237
+0.50(+0.68%)
Aug 21, 2017
73.01
73.88
72.93
73.71
1,808,178
+0.69(+0.94%)
Aug 18, 2017
73.13
73.56
73.00
73.02
1,444,815
-0.24(-0.33%)
Aug 17, 2017
74.23
74.83
73.17
73.27
1,564,688
-1.13(-1.52%)
Aug 16, 2017
74.69
75.00
74.24
74.40
1,354,346
-0.24(-0.33%)
Aug 15, 2017
75.17
75.50
74.28
74.64
1,697,857
-0.25(-0.34%)
Aug 14, 2017
74.99
75.13
74.36
74.90
2,161,579
+0.14(+0.19%)
Aug 11, 2017
73.12
75.06
73.12
74.76
2,646,013
+1.47(+2.00%)
Aug 10, 2017
73.27
73.56
73.04
73.29
2,675,272
-0.10(-0.14%)
Aug 09, 2017
73.68
73.71
73.11
73.39
1,875,788
-0.20(-0.27%)
Aug 08, 2017
73.47
74.21
72.73
73.59
3,223,722
-0.34(-0.46%)
Aug 07, 2017
74.19
74.50
73.85
73.93
1,788,621
-0.36(-0.48%)
Aug 04, 2017
74.68
74.82
74.09
74.29
1,227,921
-0.08(-0.11%)
Aug 03, 2017
73.90
74.74
73.76
74.37
1,647,841
-0.02(-0.03%)
Aug 02, 2017
74.78
75.04
74.15
74.39
2,882,417
-0.28(-0.38%)
Aug 01, 2017
75.78
76.20
74.58
74.67
3,375,041
-1.00(-1.32%)
Jul 31, 2017
75.66
75.89
74.91
75.67
2,140,568
-0.09(-0.12%)
Jul 28, 2017
75.45
76.88
75.43
75.77
2,613,717
+0.45(+0.60%)
Jul 27, 2017
76.31
76.51
74.99
75.31
2,990,400
-1.57(-2.05%)
Jul 26, 2017
76.29
77.68
75.53
76.89
4,582,264
-0.52(-0.67%)
Jul 25, 2017
77.80
79.76
77.04
77.40
5,257,863
-3.68(-4.54%)
Jul 24, 2017
80.76
81.59
80.53
81.09
2,689,620
+0.34(+0.42%)
Jul 21, 2017
81.13
81.47
80.27
80.75
2,282,947
-0.03(-0.03%)
Jul 20, 2017
80.27
81.72
80.08
80.78
2,393,849
+0.50(+0.62%)
Jul 19, 2017
80.96
81.62
80.11
80.28
2,451,314
-0.60(-0.75%)
Jul 18, 2017
81.87
82.10
80.25
80.88
2,217,581
-0.59(-0.73%)
Jul 17, 2017
81.42
82.00
81.16
81.47
1,014,390
-0.13(-0.16%)
Jul 14, 2017
81.40
81.83
80.96
81.61
1,123,079
+0.07(+0.08%)
Jul 13, 2017
81.37
81.75
81.02
81.54
1,272,841
+0.11(+0.14%)
Jul 12, 2017
81.86
82.22
81.26
81.43
1,079,025
+0.05(+0.06%)
Jul 11, 2017
80.96
82.06
80.72
81.38
1,859,250
+0.49(+0.61%)
Jul 10, 2017
80.96
81.45
80.31
80.89
1,330,435
-0.24(-0.30%)
Jul 07, 2017
80.01
81.46
79.78
81.13
1,712,702
+1.23(+1.54%)
Jul 06, 2017
81.77
81.93
79.67
79.90
2,463,026
-2.27(-2.76%)
Jul 05, 2017
82.23
82.83
82.03
82.17
1,629,545
+0.05(+0.06%)
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
.