Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2019 132.13 133.70 131.81 132.64 1,976,364 +0.35(+0.27%)
Jan 30, 2019 131.50 132.68 130.23 132.29 2,374,686 +0.98(+0.75%)
Jan 29, 2019 128.43 131.38 125.58 131.31 2,806,338 +5.99(+4.78%)
Jan 28, 2019 125.68 125.77 123.75 125.31 1,905,754 -1.11(-0.88%)
Jan 25, 2019 127.33 127.91 126.14 126.43 2,007,462 +0.20(+0.16%)
Jan 24, 2019 127.39 128.19 126.20 126.23 1,248,089 -1.05(-0.82%)
Jan 23, 2019 126.63 128.73 126.02 127.27 1,641,127 +0.78(+0.62%)
Jan 22, 2019 127.25 127.86 125.10 126.49 2,144,252 -1.49(-1.17%)
Jan 18, 2019 128.53 129.46 127.23 127.99 2,347,839 +0.46(+0.36%)
Jan 17, 2019 125.39 128.37 125.33 127.53 1,010,995 +1.66(+1.32%)
Jan 16, 2019 125.32 126.80 124.84 125.87 1,388,976 +0.78(+0.62%)
Jan 15, 2019 123.31 126.17 122.97 125.09 2,278,525 +2.12(+1.72%)
Jan 14, 2019 122.08 124.12 121.72 122.97 1,043,608 +0.11(+0.09%)
Jan 11, 2019 122.92 123.37 122.01 122.85 1,541,048 -0.58(-0.47%)
Jan 10, 2019 121.53 123.50 120.90 123.43 1,008,156 +1.38(+1.13%)
Jan 09, 2019 120.91 122.62 120.66 122.05 1,952,169 +2.01(+1.67%)
Jan 08, 2019 119.87 120.50 118.27 120.05 1,089,502 +1.67(+1.41%)
Jan 07, 2019 117.60 119.41 117.48 118.38 3,055,261 +1.00(+0.85%)
Jan 04, 2019 115.29 117.94 115.29 117.38 1,563,123 +3.76(+3.31%)
Jan 03, 2019 114.94 116.60 113.32 113.62 1,910,317 -2.21(-1.91%)
Jan 02, 2019 116.92 117.07 114.24 115.83 1,578,195 -2.56(-2.16%)
Dec 31, 2018 117.47 118.78 117.11 118.39 1,268,158 +1.84(+1.58%)
Dec 28, 2018 117.08 118.06 115.69 116.54 1,174,497 +0.12(+0.11%)
Dec 27, 2018 113.71 116.42 111.34 116.42 1,695,592 +1.04(+0.90%)
Dec 26, 2018 111.05 115.38 110.52 115.38 1,340,292 +4.91(+4.44%)
Dec 24, 2018 113.88 114.65 110.08 110.47 1,020,708 -3.76(-3.29%)
Dec 21, 2018 114.01 117.49 113.18 114.23 3,356,248 +0.22(+0.19%)
Dec 20, 2018 115.92 116.70 112.95 114.01 2,297,241 -2.28(-1.96%)
Dec 19, 2018 119.28 119.67 114.66 116.30 2,210,860 -2.91(-2.44%)
Dec 18, 2018 118.30 121.02 117.36 119.21 2,513,487 +2.08(+1.78%)
Dec 17, 2018 114.16 118.54 113.50 117.12 3,676,318 -3.43(-2.85%)
Dec 14, 2018 127.83 127.83 119.43 120.56 2,575,737 -9.12(-7.03%)
Dec 13, 2018 128.88 130.92 127.90 129.68 2,452,995 +1.29(+1.01%)
Dec 12, 2018 128.84 130.72 128.22 128.39 2,477,279 +1.02(+0.80%)
Dec 11, 2018 128.82 129.75 126.43 127.37 1,220,685 -0.22(-0.17%)
Dec 10, 2018 129.01 129.62 123.60 127.59 2,089,145 -1.66(-1.28%)
Dec 07, 2018 133.46 134.24 128.92 129.24 1,923,367 -4.75(-3.54%)
Dec 06, 2018 134.05 135.06 129.84 133.99 2,230,570 -1.22(-0.90%)
Dec 04, 2018 138.99 140.24 134.69 135.21 3,223,903 -3.96(-2.84%)
Dec 03, 2018 138.59 139.37 136.74 139.17 1,455,904 +2.19(+1.60%)
Nov 30, 2018 137.21 137.90 135.87 136.98 2,327,656 -0.15(-0.11%)
Nov 29, 2018 136.20 138.31 135.57 137.13 1,917,710 +0.11(+0.08%)
Nov 28, 2018 131.93 137.05 131.90 137.02 2,590,592 +5.99(+4.57%)
Nov 27, 2018 128.10 131.41 127.86 131.03 2,067,442 +2.43(+1.89%)
Nov 26, 2018 128.82 130.32 128.10 128.60 1,968,813 +0.55(+0.43%)
Nov 23, 2018 126.98 129.51 126.98 128.05 600,634 +0.11(+0.09%)
Nov 21, 2018 127.93 127.93 127.93 0 -0.27(-0.21%)
Nov 20, 2018 127.40 129.25 126.67 128.20 1,741,839 -0.07(-0.05%)
Nov 19, 2018 133.07 134.25 127.71 128.27 2,838,477 -4.87(-3.66%)
Nov 16, 2018 131.11 133.18 130.79 133.13 2,517,080 +2.42(+1.85%)
Nov 15, 2018 132.01 132.49 129.03 130.72 2,769,518 -2.00(-1.51%)
Nov 14, 2018 135.45 135.76 131.58 132.72 2,090,375 -1.60(-1.19%)
Nov 13, 2018 134.87 136.07 133.37 134.32 1,621,061 -0.35(-0.26%)
Nov 12, 2018 136.66 137.57 134.44 134.67 1,503,485 -1.94(-1.42%)
Nov 09, 2018 134.66 136.83 134.42 136.61 2,005,803 +2.20(+1.64%)
Nov 08, 2018 134.28 135.72 132.90 134.41 2,335,421 -0.02(-0.01%)
Nov 07, 2018 129.63 134.65 129.14 134.43 2,468,451 +6.08(+4.74%)
Nov 06, 2018 128.13 129.35 127.42 128.34 1,616,709 -0.11(-0.09%)
Nov 05, 2018 128.16 129.96 127.69 128.46 2,153,429 +0.87(+0.68%)
Nov 02, 2018 129.56 131.26 126.98 127.58 2,196,320 -1.19(-0.92%)
Nov 01, 2018 128.24 129.73 126.83 128.77 2,121,476 +2.05(+1.62%)
Oct 31, 2018 127.99 130.16 126.25 126.72 2,672,558 -1.59(-1.24%)
Oct 30, 2018 121.47 129.13 114.99 128.31 4,948,144 +5.89(+4.81%)
Oct 29, 2018 122.64 125.34 122.22 122.42 4,317,692 +1.08(+0.89%)
Oct 26, 2018 118.75 122.10 117.98 121.34 2,602,223 +0.76(+0.63%)
Oct 25, 2018 120.52 122.17 120.06 120.58 1,681,141 +0.53(+0.44%)
Oct 24, 2018 123.64 125.04 119.78 120.05 2,194,776 -3.92(-3.16%)
Oct 23, 2018 123.54 124.19 121.00 123.97 2,417,828 -1.64(-1.31%)
Oct 22, 2018 127.19 128.09 124.86 125.61 2,482,352 -1.28(-1.01%)
Oct 19, 2018 129.40 129.96 126.57 126.89 2,368,081 -2.52(-1.95%)
Oct 18, 2018 130.18 130.85 128.44 129.41 2,346,826 -0.09(-0.07%)
Oct 17, 2018 129.40 130.01 127.34 129.51 1,635,408 +0.92(+0.72%)
Oct 16, 2018 127.12 128.82 125.59 128.59 2,011,184 +2.60(+2.06%)
Oct 15, 2018 127.13 127.37 125.91 125.99 1,499,109 -1.04(-0.82%)
Oct 12, 2018 127.16 128.78 125.96 127.03 1,691,998 +1.36(+1.08%)
Oct 11, 2018 129.45 130.65 125.50 125.68 2,044,862 -2.52(-1.97%)
Oct 10, 2018 132.64 132.85 128.10 128.20 1,730,603 -4.26(-3.22%)
Oct 09, 2018 132.06 133.91 131.53 132.46 1,738,519 +0.66(+0.50%)
Oct 08, 2018 131.89 132.24 130.43 131.80 1,280,438 -0.09(-0.06%)
Oct 05, 2018 132.13 133.71 131.23 131.88 1,594,210 -0.24(-0.18%)
Oct 04, 2018 131.51 132.24 130.91 132.12 1,463,670 +0.54(+0.41%)
Oct 03, 2018 131.57 131.97 130.87 131.58 1,579,397 +0.68(+0.52%)
Oct 02, 2018 133.14 133.86 130.68 130.90 2,267,352 -2.25(-1.69%)
Oct 01, 2018 132.81 133.37 132.06 133.14 1,703,016 +1.12(+0.85%)
Sep 28, 2018 130.97 132.26 129.78 132.02 2,121,294 +0.75(+0.57%)
Sep 27, 2018 129.71 131.87 129.60 131.28 2,409,464 +1.61(+1.24%)
Sep 26, 2018 128.13 130.26 127.63 129.66 2,070,970 +2.00(+1.57%)
Sep 25, 2018 127.93 128.45 126.59 127.66 1,998,158 +0.20(+0.16%)
Sep 24, 2018 126.54 128.08 126.54 127.46 1,149,422 +0.89(+0.70%)
Sep 21, 2018 126.15 126.97 126.07 126.57 3,914,346 +0.64(+0.51%)
Sep 20, 2018 126.05 126.97 125.63 125.93 1,374,532 +0.74(+0.59%)
Sep 19, 2018 126.90 126.90 124.91 125.19 2,593,507 -1.77(-1.39%)
Sep 18, 2018 126.11 127.65 126.11 126.96 2,031,468 +1.02(+0.81%)
Sep 17, 2018 127.19 127.36 125.60 125.93 912,576 -0.88(-0.70%)
Sep 14, 2018 127.25 127.86 126.75 126.81 1,043,523 -0.20(-0.16%)
Sep 13, 2018 125.06 127.07 125.06 127.01 1,625,717 +2.22(+1.78%)
Sep 12, 2018 125.11 125.53 123.54 124.79 2,216,230 -0.27(-0.21%)
Sep 11, 2018 124.90 125.93 124.56 125.06 1,799,079 +0.27(+0.21%)
Sep 10, 2018 126.11 126.17 124.29 124.79 1,529,018 -0.92(-0.73%)
Sep 07, 2018 125.08 126.39 124.83 125.71 1,479,036 +0.16(+0.13%)
Sep 06, 2018 127.18 127.52 124.84 125.55 1,656,661 -1.41(-1.11%)
Sep 05, 2018 127.15 128.04 125.96 126.97 1,934,516 -0.23(-0.18%)
Sep 04, 2018 131.03 131.13 127.06 127.19 3,559,319 -0.08(-0.06%)
Aug 31, 2018 127.27 127.27 127.27 0 +2.53(+2.03%)
Aug 30, 2018 124.63 125.44 123.91 124.74 1,012,360 -0.32(-0.26%)
Aug 29, 2018 123.97 125.47 123.47 125.06 1,368,837 +1.79(+1.45%)
Aug 28, 2018 124.48 125.17 123.17 123.27 1,471,184 -0.96(-0.78%)
Aug 27, 2018 124.41 124.81 123.72 124.23 926,395 -0.09(-0.08%)
Aug 24, 2018 124.20 124.59 123.13 124.33 731,556 +0.27(+0.21%)
Aug 23, 2018 124.11 124.35 123.28 124.06 1,315,742 -0.03(-0.02%)
Aug 22, 2018 123.52 124.44 123.32 124.09 1,028,314 +0.47(+0.38%)
Aug 21, 2018 124.41 125.13 123.32 123.62 2,333,706 -0.81(-0.65%)
Aug 20, 2018 124.55 125.31 124.05 124.42 1,175,638 -0.10(-0.08%)
Aug 17, 2018 122.72 124.82 122.72 124.53 1,699,251 +2.41(+1.98%)
Aug 16, 2018 123.47 123.58 121.99 122.11 1,596,393 -0.58(-0.47%)
Aug 15, 2018 122.73 123.84 122.01 122.69 1,821,987 -0.36(-0.29%)
Aug 14, 2018 122.29 123.33 122.05 123.05 1,091,599 +1.29(+1.06%)
Aug 13, 2018 121.37 123.08 121.30 121.76 1,036,088 +0.45(+0.37%)
Aug 10, 2018 121.06 121.46 120.36 121.31 1,365,803 -0.03(-0.02%)
Aug 09, 2018 121.62 121.72 120.34 121.34 1,416,322 -0.10(-0.09%)
Aug 08, 2018 123.08 123.62 121.37 121.44 2,122,850 -1.07(-0.87%)
Aug 07, 2018 121.15 122.69 121.02 122.51 1,110,115 +0.60(+0.49%)
Aug 06, 2018 122.77 124.08 121.80 121.92 2,324,097 -1.28(-1.04%)
Aug 03, 2018 119.06 123.32 118.97 123.19 2,991,941 +4.62(+3.90%)
Aug 02, 2018 117.76 118.60 117.28 118.57 2,232,140 +0.66(+0.56%)
Aug 01, 2018 118.01 120.44 117.55 117.91 2,278,079 +0.33(+0.28%)
Jul 31, 2018 117.14 117.81 115.82 117.58 1,743,866 +0.17(+0.15%)
Jul 30, 2018 117.74 119.64 116.69 117.41 2,020,955 -0.09(-0.08%)
Jul 27, 2018 117.81 117.81 115.63 117.50 2,388,122 -0.14(-0.12%)
Jul 26, 2018 113.00 117.85 112.46 117.65 4,194,490 +5.84(+5.22%)
Jul 25, 2018 105.86 113.01 105.45 111.81 5,282,145 +9.44(+9.22%)
Jul 24, 2018 102.22 102.66 101.51 102.37 2,565,402 -0.19(-0.18%)
Jul 23, 2018 103.58 104.11 102.43 102.56 2,153,873 +0.34(+0.33%)
Jul 20, 2018 102.21 102.51 101.31 102.22 1,287,348 +0.28(+0.28%)
Jul 19, 2018 100.53 102.23 99.99 101.94 3,186,435 +1.05(+1.04%)
Jul 18, 2018 102.44 102.58 100.76 100.89 1,509,569 -1.72(-1.68%)
Jul 17, 2018 101.03 102.67 100.46 102.61 1,907,440 +1.50(+1.48%)
Jul 16, 2018 100.80 101.20 100.51 101.11 1,233,024 +0.27(+0.26%)
Jul 13, 2018 99.67 100.97 99.64 100.85 1,174,411 +1.12(+1.12%)
Jul 12, 2018 100.18 100.54 99.59 99.73 1,448,434 -0.14(-0.14%)
Jul 11, 2018 99.99 100.56 99.76 99.87 1,075,219 -0.26(-0.26%)
Jul 10, 2018 100.05 100.63 99.47 100.14 1,082,448 +0.08(+0.08%)
Jul 09, 2018 99.58 100.49 99.29 100.06 1,014,542 +0.47(+0.47%)
Jul 06, 2018 98.13 99.83 97.98 99.59 1,307,730 +1.65(+1.68%)
Jul 05, 2018 98.45 98.79 97.27 97.94 2,115,426 -0.37(-0.38%)
Jul 03, 2018 98.31 98.31 98.31 0 +0.64(+0.66%)
Jul 02, 2018 96.81 97.71 95.88 97.67 1,482,398 +0.56(+0.58%)
Jun 29, 2018 97.38 97.82 96.27 97.11 1,331,489 -0.46(-0.48%)
Jun 28, 2018 97.94 98.09 96.97 97.57 1,723,811 -1.03(-1.05%)
Jun 27, 2018 99.84 99.84 98.60 98.60 1,318,551 -1.10(-1.10%)
Jun 26, 2018 99.66 100.07 99.47 99.70 1,932,245 +0.11(+0.11%)
Jun 25, 2018 100.76 100.95 99.08 99.59 2,185,684 -1.44(-1.42%)
Jun 22, 2018 102.43 102.50 100.91 101.03 3,599,629 -0.78(-0.77%)
Jun 21, 2018 102.29 103.02 101.63 101.81 1,877,081 -0.21(-0.20%)
Jun 20, 2018 100.01 102.10 99.82 102.02 1,691,187 +2.15(+2.15%)
Jun 19, 2018 99.76 100.58 99.49 99.87 1,122,213 -0.41(-0.41%)
Jun 18, 2018 100.70 101.36 100.18 100.28 1,008,043 -0.53(-0.53%)
Jun 15, 2018 100.34 100.34 100.81 2,162,531 +0.47(+0.47%)
Jun 14, 2018 100.05 100.91 99.61 100.34 1,590,591 +0.31(+0.31%)
Jun 13, 2018 101.15 101.62 99.91 100.02 1,512,485 -0.60(-0.59%)
Jun 12, 2018 101.05 101.23 100.36 100.62 1,584,129 -0.12(-0.12%)
Jun 11, 2018 99.85 101.38 99.85 100.74 1,981,372 +0.99(+1.00%)
Jun 08, 2018 99.32 99.77 98.11 99.75 2,048,611 +0.07(+0.07%)
Jun 07, 2018 99.43 99.84 99.19 99.68 1,911,412 +0.63(+0.64%)
Jun 06, 2018 99.49 99.05 1,799,873 +0.38(+0.38%)
Jun 05, 2018 98.71 99.47 98.47 98.67 1,475,157 -0.06(-0.06%)
Jun 04, 2018 98.74 99.37 98.68 98.73 1,404,721 -0.01(-0.01%)
Jun 01, 2018 98.23 98.91 97.81 98.74 1,346,899 +1.12(+1.14%)
May 31, 2018 98.90 99.19 97.36 97.62 1,996,212 -1.33(-1.35%)
May 30, 2018 98.25 99.47 97.81 98.95 1,721,093 +1.53(+1.57%)
May 29, 2018 97.18 97.67 96.43 97.43 1,129,079 -0.39(-0.40%)
May 25, 2018 97.81 97.81 97.81 0 +0.08(+0.09%)
May 24, 2018 97.41 97.97 96.72 97.73 1,252,448 +0.08(+0.09%)
May 23, 2018 97.16 97.96 96.52 97.64 3,288,134 +0.09(+0.10%)
May 22, 2018 98.09 98.91 97.54 97.55 1,782,202 -0.42(-0.43%)
May 21, 2018 97.73 98.60 97.69 97.97 1,434,670 +0.97(+1.00%)
May 18, 2018 97.38 97.73 96.82 97.00 1,287,085 -0.25(-0.26%)
May 17, 2018 96.87 98.17 96.11 97.26 1,991,099 +0.17(+0.17%)
May 16, 2018 95.52 97.49 95.18 97.09 2,283,459 +1.75(+1.84%)
May 15, 2018 95.47 95.95 94.93 95.33 1,162,825 -0.68(-0.71%)
May 14, 2018 96.22 96.71 95.81 96.01 1,875,546 +0.00(+0.00%)
May 11, 2018 95.61 96.44 95.28 96.01 2,066,003 +0.29(+0.31%)
May 10, 2018 94.82 96.10 94.57 95.72 1,828,318 +1.27(+1.35%)
May 09, 2018 91.85 94.62 91.56 94.44 2,409,941 +2.57(+2.79%)
May 08, 2018 92.37 92.42 91.43 91.88 2,206,911 -0.21(-0.23%)
May 07, 2018 92.12 92.63 91.74 92.09 1,344,603 +0.07(+0.07%)
May 04, 2018 90.78 92.18 90.14 92.02 1,597,437 +1.61(+1.78%)
May 03, 2018 91.64 91.80 88.89 90.41 2,418,281 -1.79(-1.94%)
May 02, 2018 90.08 93.70 89.87 92.20 2,902,387 +1.45(+1.60%)
May 01, 2018 91.15 91.27 87.76 90.75 3,306,376 +0.43(+0.48%)
Apr 30, 2018 91.10 91.45 90.31 90.31 3,380,622 -0.48(-0.53%)
Apr 27, 2018 90.03 90.89 89.95 90.79 1,763,849 +0.86(+0.95%)
Apr 26, 2018 91.14 91.41 89.30 89.94 3,535,418 -2.91(-3.13%)
Apr 25, 2018 91.15 92.85 90.29 92.84 1,958,516 +1.52(+1.66%)
Apr 24, 2018 92.04 92.09 90.56 91.32 2,686,302 -0.08(-0.09%)
Apr 23, 2018 91.93 92.19 90.93 91.41 2,964,380 -0.52(-0.56%)
Apr 20, 2018 92.89 93.11 91.76 91.93 1,676,033 -0.91(-0.98%)
Apr 19, 2018 92.95 93.25 92.44 92.83 1,201,280 -0.30(-0.32%)
Apr 18, 2018 92.35 93.84 92.27 93.13 2,051,525 +0.96(+1.04%)
Apr 17, 2018 92.26 92.49 90.78 92.17 2,565,055 +0.25(+0.28%)
Apr 16, 2018 91.49 92.23 90.90 91.92 1,842,441 +1.09(+1.20%)
Apr 13, 2018 91.06 91.24 90.29 90.82 2,070,630 -0.33(-0.36%)
Apr 12, 2018 91.20 91.66 90.82 91.15 1,332,238 +0.42(+0.46%)
Apr 11, 2018 90.94 91.64 90.67 90.74 1,560,712 -0.70(-0.76%)
Apr 10, 2018 91.74 91.81 90.81 91.44 2,315,243 +0.58(+0.64%)
Apr 09, 2018 91.26 92.03 90.81 90.85 1,325,040 +0.07(+0.07%)
Apr 06, 2018 92.22 92.61 90.29 90.78 2,083,866 -1.89(-2.04%)
Apr 05, 2018 91.50 92.82 91.22 92.67 3,836,738 +1.30(+1.42%)
Apr 04, 2018 90.46 91.78 90.44 91.37 2,797,216 -0.20(-0.22%)
Apr 03, 2018 90.30 91.66 89.94 91.57 2,534,769 +1.65(+1.84%)
Apr 02, 2018 91.81 92.40 89.30 89.92 2,098,423 -1.58(-1.73%)
Mar 29, 2018 91.50 91.50 91.50 0 -0.14(-0.15%)
Mar 28, 2018 92.21 93.07 91.62 91.64 2,045,250 -0.26(-0.29%)
Mar 27, 2018 92.68 93.31 91.44 91.91 2,516,680 -0.52(-0.56%)
Mar 26, 2018 94.05 94.32 91.37 92.43 2,043,441 -0.75(-0.81%)
Mar 23, 2018 94.61 95.85 93.00 93.18 2,015,954 -0.95(-1.01%)
Mar 22, 2018 94.79 95.95 94.00 94.13 1,845,265 -1.05(-1.10%)
Mar 21, 2018 94.40 96.03 94.40 95.18 2,077,600 +0.28(+0.30%)
Mar 20, 2018 96.93 96.94 94.10 94.90 1,671,091 -1.94(-2.01%)
Mar 19, 2018 96.77 96.99 95.88 96.84 1,182,857 -0.10(-0.11%)
Mar 16, 2018 97.31 98.04 96.67 96.94 2,193,226 -0.36(-0.37%)
Mar 15, 2018 96.44 97.98 96.23 97.30 1,430,686 +1.15(+1.20%)
Mar 14, 2018 97.01 97.63 95.84 96.15 1,841,962 -0.61(-0.63%)
Mar 13, 2018 98.10 98.10 96.45 96.77 1,906,670 -0.92(-0.95%)
Mar 12, 2018 97.88 98.29 96.97 97.69 2,555,948 -0.32(-0.33%)
Mar 09, 2018 96.87 98.27 96.40 98.01 1,711,917 +1.46(+1.51%)
Mar 08, 2018 95.76 96.92 95.47 96.55 1,336,854 +0.98(+1.03%)
Mar 07, 2018 95.82 95.57 1,769,718 +0.30(+0.32%)
Mar 06, 2018 95.53 95.97 94.74 95.27 1,561,275 -0.11(-0.12%)
Mar 05, 2018 95.18 95.65 94.07 95.38 1,861,270 -0.25(-0.27%)
Mar 02, 2018 93.39 95.88 93.22 95.63 2,178,146 +1.84(+1.96%)
Mar 01, 2018 93.86 95.19 92.48 93.79 2,451,924 +0.17(+0.18%)
Feb 28, 2018 95.49 96.10 93.61 93.62 3,070,097 -1.85(-1.94%)
Feb 27, 2018 94.35 96.81 94.06 95.47 3,332,762 +1.45(+1.54%)
Feb 26, 2018 94.66 94.81 93.11 94.03 1,931,962 -0.77(-0.81%)
Feb 23, 2018 95.20 95.34 93.84 94.80 1,755,944 +0.28(+0.30%)
Feb 22, 2018 94.16 94.51 1,543,380 +0.18(+0.19%)
Feb 21, 2018 94.65 95.75 94.28 94.34 1,425,406 -0.61(-0.64%)
Feb 20, 2018 94.65 95.33 94.51 94.95 1,450,346 +0.00(+0.00%)
Feb 16, 2018 94.95 94.95 94.95 0 +0.05(+0.05%)
Feb 15, 2018 95.25 93.47 94.90 1,994,749 +0.98(+1.04%)
Feb 14, 2018 92.37 94.94 92.02 93.92 2,366,467 +0.93(+1.00%)
Feb 13, 2018 91.64 93.25 91.47 92.99 1,212,795 +0.60(+0.65%)
Feb 12, 2018 92.62 93.07 90.64 92.39 1,608,582 +0.41(+0.45%)
Feb 09, 2018 91.20 92.88 89.07 91.98 2,693,411 +1.76(+1.95%)
Feb 08, 2018 92.70 93.30 90.16 90.22 2,235,801 -2.28(-2.47%)
Feb 07, 2018 92.37 93.44 92.13 92.50 2,015,942 -0.29(-0.31%)
Feb 06, 2018 88.96 93.19 88.47 92.79 3,567,582 +1.28(+1.40%)
Feb 05, 2018 93.00 93.72 89.89 91.52 2,798,269 -2.20(-2.35%)
Feb 02, 2018 95.45 96.12 93.83 93.72 2,571,763 -2.40(-2.49%)
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.