Amedisys Inc (NQ: AMED )

279.18 USD +2.34 (+0.85%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.13 54.35 53.23 54.00 508,521 -0.06(-0.11%)
Nov 29, 2017 52.42 54.16 52.42 54.06 544,444 +1.51(+2.87%)
Nov 28, 2017 53.71 54.35 52.12 52.55 603,354 -0.99(-1.85%)
Nov 27, 2017 56.12 56.50 53.46 53.54 499,733 -2.58(-4.60%)
Nov 24, 2017 56.44 56.60 55.42 56.12 243,275 -0.25(-0.44%)
Nov 22, 2017 55.65 57.91 55.65 56.37 236,449 +1.40(+2.55%)
Nov 21, 2017 52.86 55.00 52.19 54.97 494,371 +2.29(+4.35%)
Nov 20, 2017 55.02 55.02 52.60 52.68 536,416 -2.33(-4.24%)
Nov 17, 2017 55.76 55.98 54.19 55.01 500,025 -0.84(-1.50%)
Nov 16, 2017 57.40 57.69 53.43 55.85 729,699 -0.37(-0.66%)
Nov 15, 2017 57.04 57.31 56.15 56.22 265,713 -1.19(-2.07%)
Nov 14, 2017 56.21 57.78 55.88 57.41 207,807 +1.11(+1.97%)
Nov 13, 2017 56.02 56.78 54.99 56.30 259,897 +0.05(+0.09%)
Nov 10, 2017 56.56 56.80 56.08 56.25 310,962 -0.14(-0.25%)
Nov 09, 2017 57.00 57.48 55.01 56.39 641,220 -2.10(-3.59%)
Nov 08, 2017 57.23 61.78 57.23 58.49 979,939 +3.30(+5.98%)
Nov 07, 2017 56.00 56.08 54.29 55.19 496,001 -0.64(-1.15%)
Nov 06, 2017 54.35 56.50 54.31 55.83 490,228 +1.03(+1.88%)
Nov 03, 2017 53.50 54.89 52.54 54.80 531,313 +1.65(+3.10%)
Nov 02, 2017 51.99 55.39 51.30 53.15 1,917,316 +6.70(+14.42%)
Nov 01, 2017 47.87 48.14 45.60 46.45 501,952 -1.66(-3.45%)
Oct 31, 2017 48.05 48.71 47.23 48.11 268,889 +0.07(+0.15%)
Oct 30, 2017 50.50 50.50 47.84 48.04 317,515 -2.23(-4.44%)
Oct 27, 2017 49.35 50.35 49.10 50.27 363,793 +0.92(+1.86%)
Oct 26, 2017 49.48 50.27 49.48 49.35 306,612 -0.12(-0.24%)
Oct 25, 2017 50.99 51.46 46.95 49.47 690,865 -0.07(-0.14%)
Oct 24, 2017 49.88 50.73 49.11 49.54 322,209 -0.19(-0.38%)
Oct 23, 2017 50.19 50.32 49.57 49.73 229,630 -0.54(-1.07%)
Oct 20, 2017 49.98 50.89 47.01 50.27 211,998 +0.62(+1.25%)
Oct 19, 2017 49.25 49.76 48.50 49.65 261,506 +0.40(+0.81%)
Oct 18, 2017 48.75 49.34 47.76 49.25 253,004 +0.70(+1.44%)
Oct 17, 2017 48.13 48.89 47.78 48.55 227,471 +0.54(+1.12%)
Oct 16, 2017 47.50 48.56 47.35 48.01 375,136 +0.21(+0.44%)
Oct 13, 2017 47.80 48.13 47.56 47.80 323,474 -0.20(-0.42%)
Oct 12, 2017 48.63 48.84 47.27 48.00 631,925 -0.63(-1.30%)
Oct 11, 2017 47.90 48.96 47.90 48.63 437,165 +0.86(+1.80%)
Oct 10, 2017 48.97 49.13 47.40 47.77 917,319 -1.14(-2.33%)
Oct 09, 2017 51.90 51.90 48.48 48.91 585,777 -3.84(-7.28%)
Oct 06, 2017 53.38 53.65 52.47 52.75 197,681 -0.72(-1.35%)
Oct 05, 2017 53.74 54.13 52.17 53.47 230,414 -0.03(-0.06%)
Oct 04, 2017 54.31 55.00 53.34 53.50 184,942 -0.63(-1.16%)
Oct 03, 2017 56.04 56.04 52.90 54.13 778,166 -1.91(-3.41%)
Oct 02, 2017 56.10 56.59 55.34 56.04 241,040 +0.08(+0.14%)
Sep 29, 2017 55.45 56.26 52.97 55.96 243,241 +0.38(+0.68%)
Sep 28, 2017 54.40 55.66 53.71 55.58 203,180 +0.92(+1.68%)
Sep 27, 2017 53.29 54.99 52.53 54.66 338,076 +1.53(+2.88%)
Sep 26, 2017 53.02 53.59 52.61 53.13 181,293 +0.33(+0.63%)
Sep 25, 2017 52.35 54.41 51.41 52.80 306,656 +0.69(+1.32%)
Sep 22, 2017 51.28 52.25 51.17 52.11 172,799 +0.76(+1.48%)
Sep 21, 2017 51.24 51.75 50.62 51.35 113,560 +0.12(+0.23%)
Sep 20, 2017 50.15 51.49 50.15 51.23 136,209 +0.89(+1.77%)
Sep 19, 2017 51.80 53.94 49.55 50.34 200,684 -1.56(-3.01%)
Sep 18, 2017 52.15 52.94 51.85 51.90 185,361 -0.13(-0.25%)
Sep 15, 2017 52.99 53.83 51.59 52.03 454,262 -0.75(-1.42%)
Sep 14, 2017 51.37 52.87 51.11 52.78 345,695 +1.15(+2.23%)
Sep 13, 2017 52.70 52.84 51.48 51.63 393,512 -1.25(-2.36%)
Sep 12, 2017 52.93 51.96 52.88 258,995 +0.52(+0.99%)
Sep 11, 2017 52.35 53.16 52.01 52.36 283,427 +0.51(+0.98%)
Sep 08, 2017 51.85 52.19 51.47 51.85 205,727 -0.20(-0.38%)
Sep 07, 2017 52.32 53.09 51.87 52.05 310,771 -0.27(-0.52%)
Sep 06, 2017 52.39 52.61 51.49 52.32 275,025 -0.07(-0.13%)
Sep 05, 2017 52.67 51.38 52.39 269,524 +0.76(+1.47%)
Sep 01, 2017 52.21 52.21 50.96 51.63 170,998 -0.61(-1.17%)
Aug 31, 2017 49.97 52.76 49.97 52.24 360,460 +2.48(+4.98%)
Aug 30, 2017 49.78 50.23 49.17 49.76 218,187 +0.01(+0.02%)
Aug 29, 2017 50.11 50.24 49.39 49.75 204,682 -0.73(-1.45%)
Aug 28, 2017 49.89 50.78 49.54 50.48 230,214 +0.70(+1.41%)
Aug 25, 2017 50.46 49.50 49.78 342,952 +0.40(+0.81%)
Aug 24, 2017 49.83 50.14 49.36 49.38 206,130 -0.50(-1.00%)
Aug 23, 2017 49.67 50.40 49.35 49.88 167,752 -0.25(-0.50%)
Aug 22, 2017 50.35 50.58 50.04 50.13 149,152 +0.03(+0.06%)
Aug 21, 2017 50.38 50.42 49.42 50.10 276,932 -0.15(-0.30%)
Aug 18, 2017 49.04 50.60 48.58 50.25 177,014 +1.08(+2.20%)
Aug 17, 2017 50.76 50.81 49.09 49.17 276,945 -1.79(-3.51%)
Aug 16, 2017 49.61 51.15 49.26 50.96 341,953 +1.62(+3.28%)
Aug 15, 2017 49.22 49.58 48.64 49.34 190,756 +0.22(+0.45%)
Aug 14, 2017 49.06 49.80 48.93 49.12 438,167 +0.24(+0.49%)
Aug 11, 2017 48.29 49.38 47.87 48.88 352,034 +0.65(+1.35%)
Aug 10, 2017 48.25 48.85 47.52 48.23 180,534 -0.23(-0.47%)
Aug 09, 2017 49.37 49.88 48.13 48.46 308,022 -1.04(-2.10%)
Aug 08, 2017 48.92 50.07 48.72 49.50 482,398 +0.46(+0.94%)
Aug 07, 2017 48.69 49.06 48.09 49.04 419,755 +0.48(+0.99%)
Aug 04, 2017 47.39 48.58 46.72 48.56 440,765 +1.51(+3.21%)
Aug 03, 2017 47.21 47.67 46.26 47.05 452,364 -0.22(-0.47%)
Aug 02, 2017 47.31 47.39 46.08 47.27 523,429 -0.03(-0.06%)
Aug 01, 2017 47.66 47.70 46.73 47.30 425,113 -0.06(-0.13%)
Jul 31, 2017 46.69 47.72 46.56 47.36 845,495 +0.70(+1.50%)
Jul 28, 2017 46.80 47.36 45.92 46.66 1,115,623 -0.32(-0.68%)
Jul 27, 2017 49.00 51.10 45.67 46.98 2,498,619 -1.71(-3.51%)
Jul 26, 2017 51.14 51.56 48.48 48.69 3,103,898 -10.72(-18.04%)
Jul 25, 2017 58.83 59.86 58.00 59.41 241,864 +0.61(+1.04%)
Jul 24, 2017 59.88 59.88 58.13 58.80 255,489 -0.55(-0.93%)
Jul 21, 2017 59.06 59.44 58.03 59.35 466,910 +0.60(+1.02%)
Jul 20, 2017 58.80 58.90 57.88 58.75 365,129 +0.06(+0.10%)
Jul 19, 2017 58.85 59.60 58.61 58.69 248,055 +0.13(+0.22%)
Jul 18, 2017 59.07 59.16 57.52 58.56 459,994 -0.45(-0.76%)
Jul 17, 2017 59.49 60.00 58.67 59.01 182,595 -0.36(-0.61%)
Jul 14, 2017 60.10 58.41 59.37 348,899 +0.32(+0.54%)
Jul 13, 2017 59.00 59.47 58.04 59.05 412,023 +0.08(+0.14%)
Jul 12, 2017 59.44 59.84 58.88 58.97 334,709 -0.37(-0.62%)
Jul 11, 2017 60.05 60.42 59.31 59.34 294,241 -0.57(-0.95%)
Jul 10, 2017 61.35 61.35 59.64 59.91 250,135 -1.44(-2.35%)
Jul 07, 2017 60.70 61.67 60.30 61.35 469,434 +0.99(+1.64%)
Jul 06, 2017 62.44 62.61 59.69 60.36 337,792 -2.52(-4.01%)
Jul 05, 2017 62.72 63.08 62.51 62.88 120,175 +0.26(+0.42%)
Jul 03, 2017 63.13 63.13 62.39 62.62 62,714 -0.19(-0.30%)
Jun 30, 2017 62.38 63.27 62.09 62.81 267,687 +0.32(+0.51%)
Jun 29, 2017 63.37 63.57 60.03 62.49 211,435 -0.76(-1.20%)
Jun 28, 2017 63.32 63.74 63.00 63.25 296,641 +0.24(+0.38%)
Jun 27, 2017 65.55 65.55 62.95 63.01 254,018 -2.39(-3.65%)
Jun 26, 2017 65.58 65.89 64.85 65.40 201,006 -0.06(-0.09%)
Jun 23, 2017 65.41 65.91 64.59 65.46 251,473 +0.05(+0.08%)
Jun 22, 2017 63.69 65.55 62.51 65.41 220,782 +1.68(+2.64%)
Jun 21, 2017 62.20 63.97 62.20 63.73 304,248 +1.67(+2.69%)
Jun 20, 2017 62.30 62.86 62.06 62.06 278,420 -0.34(-0.54%)
Jun 19, 2017 63.01 63.41 61.69 62.40 320,220 -0.34(-0.54%)
Jun 16, 2017 62.74 63.67 61.87 62.74 351,062 -0.77(-1.21%)
Jun 15, 2017 63.08 64.28 62.86 63.51 125,317 +0.09(+0.14%)
Jun 14, 2017 63.51 64.15 63.03 63.42 184,829 -0.06(-0.09%)
Jun 13, 2017 63.19 63.74 62.38 63.48 324,966 +0.69(+1.10%)
Jun 12, 2017 63.40 63.40 62.39 62.79 232,336 -0.95(-1.49%)
Jun 09, 2017 63.45 64.32 62.83 63.74 307,313 +1.07(+1.71%)
Jun 08, 2017 61.05 62.81 60.73 62.67 187,240 +1.52(+2.49%)
Jun 07, 2017 60.32 61.29 59.95 61.15 236,633 +0.88(+1.46%)
Jun 06, 2017 59.78 60.85 59.58 60.27 192,518 +0.36(+0.60%)
Jun 05, 2017 60.05 60.61 59.78 59.91 176,199 -0.36(-0.60%)
Jun 02, 2017 60.50 60.97 60.01 60.27 309,429 -0.07(-0.12%)
Jun 01, 2017 59.92 60.95 59.53 60.34 315,436 +0.42(+0.70%)
May 31, 2017 59.39 60.00 58.81 59.92 151,523 +0.58(+0.98%)
May 30, 2017 59.60 59.83 59.24 59.34 129,876 -0.36(-0.60%)
May 26, 2017 59.70 60.00 59.26 59.70 211,982 -0.11(-0.18%)
May 25, 2017 59.33 59.94 59.09 59.81 145,909 +0.72(+1.22%)
May 24, 2017 58.60 59.29 58.49 59.09 187,846 +0.44(+0.75%)
May 23, 2017 59.02 59.02 58.48 58.65 163,672 -0.26(-0.44%)
May 22, 2017 59.08 59.46 58.44 58.91 106,067 +0.03(+0.05%)
May 19, 2017 58.75 59.44 58.70 58.88 157,503 +0.24(+0.41%)
May 18, 2017 58.47 59.60 56.80 58.64 189,803 -0.28(-0.48%)
May 17, 2017 59.49 60.07 58.87 58.92 274,495 -1.08(-1.80%)
May 16, 2017 59.75 60.00 59.14 60.00 205,725 +0.40(+0.67%)
May 15, 2017 59.52 60.20 59.23 59.60 284,417 -0.04(-0.07%)
May 12, 2017 59.76 60.45 59.09 59.64 336,418 -0.13(-0.22%)
May 11, 2017 58.82 59.79 58.50 59.77 319,781 +0.87(+1.48%)
May 10, 2017 58.62 59.30 57.61 58.90 207,946 +0.10(+0.17%)
May 09, 2017 58.44 59.33 58.20 58.80 203,238 +0.29(+0.50%)
May 08, 2017 58.50 59.93 56.80 58.51 302,320 -0.47(-0.80%)
May 05, 2017 59.24 59.56 58.35 58.98 222,367 +0.04(+0.07%)
May 04, 2017 58.40 59.19 57.80 58.94 240,623 +1.31(+2.27%)
May 03, 2017 60.00 61.39 56.61 57.63 962,088 +1.54(+2.75%)
May 02, 2017 55.10 56.40 54.87 56.09 275,818 +0.90(+1.63%)
May 01, 2017 54.44 55.35 53.91 55.19 236,545 +0.99(+1.83%)
Apr 28, 2017 53.74 54.62 53.74 54.20 346,569 +0.18(+0.33%)
Apr 27, 2017 53.55 54.39 53.30 54.02 158,077 +0.53(+0.99%)
Apr 26, 2017 53.37 53.97 53.06 53.49 200,401 +0.17(+0.32%)
Apr 25, 2017 53.25 53.61 52.69 53.32 211,725 +0.50(+0.95%)
Apr 24, 2017 53.35 53.50 52.56 52.82 238,168 +0.19(+0.36%)
Apr 21, 2017 52.46 53.05 52.20 52.63 154,109 +0.09(+0.17%)
Apr 20, 2017 52.13 52.69 51.64 52.54 139,699 +0.54(+1.04%)
Apr 19, 2017 51.84 52.62 51.70 52.00 176,701 +0.17(+0.33%)
Apr 18, 2017 52.35 52.55 51.27 51.83 198,409 -0.90(-1.71%)
Apr 17, 2017 52.07 52.84 51.81 52.73 198,055 +0.62(+1.19%)
Apr 13, 2017 52.43 52.84 51.87 52.11 362,937 -0.40(-0.76%)
Apr 12, 2017 52.83 52.95 52.27 52.51 276,971 -0.47(-0.89%)
Apr 11, 2017 52.25 53.03 52.08 52.98 246,665 +0.47(+0.90%)
Apr 10, 2017 51.27 52.58 50.94 52.51 292,684 +1.28(+2.50%)
Apr 07, 2017 51.28 51.78 50.80 51.23 195,442 -0.12(-0.23%)
Apr 06, 2017 50.76 51.39 50.46 51.35 161,332 +0.46(+0.90%)
Apr 05, 2017 50.75 51.97 50.57 50.89 190,155 +0.21(+0.41%)
Apr 04, 2017 50.83 51.07 50.42 50.68 183,582 -0.23(-0.45%)
Apr 03, 2017 51.12 51.62 50.75 50.91 195,611 -0.18(-0.35%)
Mar 31, 2017 51.67 51.67 51.01 51.09 153,064 -0.45(-0.87%)
Mar 30, 2017 51.36 51.82 51.11 51.54 193,996 +0.22(+0.43%)
Mar 29, 2017 51.12 51.83 50.96 51.32 166,033 +0.02(+0.04%)
Mar 28, 2017 51.05 51.47 50.56 51.30 192,988 +0.18(+0.35%)
Mar 27, 2017 50.31 51.37 46.92 51.12 134,661 +0.40(+0.79%)
Mar 24, 2017 50.20 51.12 50.20 50.72 176,432 +0.59(+1.18%)
Mar 23, 2017 49.61 50.53 49.06 50.13 174,746 +0.61(+1.23%)
Mar 22, 2017 49.30 50.10 47.61 49.52 170,886 +0.20(+0.41%)
Mar 21, 2017 50.43 50.63 49.19 49.32 269,220 -0.93(-1.85%)
Mar 20, 2017 50.20 50.34 49.81 50.25 251,032 +0.00(+0.00%)
Mar 17, 2017 49.97 50.40 49.54 50.25 397,100 +0.15(+0.30%)
Mar 16, 2017 50.40 50.48 49.86 50.10 159,347 +0.01(+0.02%)
Mar 15, 2017 50.35 50.64 49.66 50.09 260,520 -0.12(-0.24%)
Mar 14, 2017 50.33 50.85 49.77 50.21 161,434 -0.30(-0.59%)
Mar 13, 2017 50.07 50.67 49.68 50.51 147,263 +0.27(+0.54%)
Mar 10, 2017 50.12 51.11 49.79 50.24 139,995 +0.29(+0.58%)
Mar 09, 2017 49.56 50.73 49.01 49.95 252,796 +0.42(+0.85%)
Mar 08, 2017 50.80 50.84 49.46 49.53 168,452 -0.88(-1.75%)
Mar 07, 2017 50.28 50.75 49.97 50.41 271,321 +0.13(+0.26%)
Mar 06, 2017 50.05 50.78 49.70 50.28 223,332 -0.48(-0.95%)
Mar 03, 2017 50.69 51.70 49.35 50.76 301,943 -0.12(-0.24%)
Mar 02, 2017 51.62 52.72 49.65 50.88 384,303 -0.32(-0.62%)
Mar 01, 2017 50.74 54.27 50.26 51.20 1,099,225 +2.98(+6.18%)
Feb 28, 2017 49.20 49.21 48.00 48.22 573,850 -0.69(-1.41%)
Feb 27, 2017 48.01 49.30 47.10 48.91 315,809 +0.51(+1.05%)
Feb 24, 2017 48.04 48.61 47.94 48.40 170,139 +0.02(+0.04%)
Feb 23, 2017 48.58 48.58 47.79 48.38 142,681 -0.09(-0.19%)
Feb 22, 2017 48.02 48.52 47.84 48.47 137,002 +0.48(+1.00%)
Feb 21, 2017 47.61 48.33 47.34 47.99 136,698 +0.05(+0.10%)
Feb 17, 2017 47.94 47.94 47.94 0 +0.37(+0.78%)
Feb 16, 2017 47.19 48.13 46.99 47.57 153,472 +0.13(+0.27%)
Feb 15, 2017 47.99 48.40 47.23 47.44 249,388 -0.33(-0.69%)
Feb 14, 2017 46.44 48.08 46.40 47.77 325,504 +1.35(+2.91%)
Feb 13, 2017 46.82 46.99 46.27 46.42 93,128 -0.10(-0.21%)
Feb 10, 2017 46.36 46.67 45.85 46.52 179,782 +0.19(+0.41%)
Feb 09, 2017 45.90 46.43 45.32 46.33 111,129 +0.49(+1.07%)
Feb 08, 2017 45.72 46.16 45.18 45.84 236,162 -0.10(-0.22%)
Feb 07, 2017 46.44 46.70 45.54 45.94 168,324 -0.25(-0.54%)
Feb 06, 2017 46.41 46.61 45.86 46.19 142,472 -0.36(-0.77%)
Feb 03, 2017 46.04 46.65 45.22 46.55 183,808 +0.95(+2.08%)
Feb 02, 2017 45.47 46.06 45.29 45.60 150,326 +0.03(+0.07%)
Feb 01, 2017 45.63 46.55 45.19 45.57 307,721 -0.25(-0.55%)
Jan 31, 2017 44.26 46.51 43.48 45.82 313,600 +1.32(+2.97%)
Jan 30, 2017 46.90 46.90 44.05 44.50 523,703 -2.83(-5.98%)
Jan 27, 2017 47.29 47.78 47.11 47.33 340,840 -0.27(-0.57%)
Jan 26, 2017 47.69 47.84 47.12 47.60 176,404 -0.06(-0.13%)
Jan 25, 2017 47.36 48.01 47.25 47.66 195,709 +0.41(+0.87%)
Jan 24, 2017 47.08 47.36 46.53 47.25 201,844 +0.19(+0.40%)
Jan 23, 2017 46.04 47.10 45.76 47.06 344,971 +0.71(+1.53%)
Jan 20, 2017 45.49 46.60 45.40 46.35 338,041 +0.70(+1.53%)
Jan 19, 2017 45.82 46.11 45.28 45.65 559,304 -0.16(-0.35%)
Jan 18, 2017 45.22 45.86 43.76 45.81 387,555 +0.84(+1.87%)
Jan 17, 2017 44.05 45.45 43.66 44.97 845,271 +0.99(+2.25%)
Jan 13, 2017 43.98 43.98 43.98 0 +0.58(+1.34%)
Jan 12, 2017 43.70 43.89 42.05 43.40 385,193 -0.54(-1.23%)
Jan 11, 2017 43.12 44.00 42.94 43.94 216,963 +0.80(+1.85%)
Jan 10, 2017 43.02 43.57 42.19 43.14 238,906 +0.06(+0.14%)
Jan 09, 2017 42.40 43.34 42.27 43.08 444,007 +0.67(+1.58%)
Jan 06, 2017 43.23 43.98 42.40 42.41 190,431 -0.95(-2.19%)
Jan 05, 2017 44.37 44.85 43.08 43.36 162,841 -1.08(-2.43%)
Jan 04, 2017 42.60 44.57 42.60 44.44 243,975 +1.92(+4.52%)
Jan 03, 2017 42.85 43.05 42.14 42.52 184,242 -0.11(-0.26%)
Dec 30, 2016 42.63 42.63 42.63 0 +0.04(+0.09%)
Dec 29, 2016 43.30 43.61 42.26 42.59 195,747 -0.62(-1.43%)
Dec 28, 2016 43.70 43.87 42.90 43.21 133,440 -0.56(-1.28%)
Dec 27, 2016 43.30 44.02 43.12 43.77 144,096 +0.56(+1.30%)
Dec 23, 2016 43.21 43.21 43.21 0 +0.32(+0.75%)
Dec 22, 2016 43.18 43.19 42.52 42.89 221,933 -0.25(-0.58%)
Dec 21, 2016 43.45 43.62 43.06 43.14 187,340 -0.17(-0.39%)
Dec 20, 2016 43.28 43.80 43.08 43.31 280,012 +0.11(+0.25%)
Dec 19, 2016 42.77 43.60 42.32 43.20 322,129 +0.35(+0.82%)
Dec 16, 2016 41.98 43.25 41.98 42.85 1,011,266 +1.07(+2.56%)
Dec 15, 2016 40.79 41.84 39.95 41.78 270,686 +1.24(+3.06%)
Dec 14, 2016 41.92 41.92 40.47 40.54 184,760 -1.34(-3.20%)
Dec 13, 2016 41.98 42.25 41.36 41.88 305,903 +0.04(+0.10%)
Dec 12, 2016 42.05 42.05 40.97 41.84 337,138 -0.21(-0.50%)
Dec 09, 2016 41.55 42.08 41.40 42.05 320,318 +0.49(+1.18%)
Dec 08, 2016 40.26 41.63 40.10 41.56 274,295 +1.45(+3.62%)
Dec 07, 2016 39.11 40.24 38.16 40.11 210,820 +0.81(+2.06%)
Dec 06, 2016 38.39 39.49 38.00 39.30 329,276 +0.61(+1.58%)
Dec 05, 2016 39.01 39.82 38.67 38.69 309,735 -0.07(-0.18%)
Dec 02, 2016 39.39 39.96 38.68 38.76 157,996 -0.73(-1.85%)
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.